Monday Aug 19, 8:37PM EDT

Options Chain MILK CLASS III May 2019 (CME:DC.K19)

MarketNameOpenHighLowLastChangePctTime
DC.K19MILK CLASS III May 201916.3716.3916.3716.39+0.02+0.12%12:56add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-06-042.25DC.K19.2250C14.130.00 DC.K19.2250P0.005-0.020 
2019-06-042.5DC.K19.2500C13.8800.000 DC.K19.2500P0.005-0.020 
2019-06-042.75DC.K19.2750C13.630  DC.K19.2750P0.005  
2019-06-043DC.K19.300C12.560+0.020 DC.K19.300P0.0050.000 
2019-06-043.25DC.K19.3250C13.130  DC.K19.325P0.0050.000 
2019-06-043.5DC.K19.350C12.060+0.020 DC.K19.3500P0.005  
2019-06-043.75DC.K19.375C11.810+0.020 DC.K19.3750P0.005  
2019-06-044DC.K19.4000C12.380  DC.K19.400P0.0050.000 
2019-06-044.25DC.K19.425C11.310+0.020 DC.K19.4250P0.005  
2019-06-044.5DC.K19.4500C11.880  DC.K19.450P0.0050.000 
2019-06-044.75DC.K19.475C10.810+0.020 DC.K19.475P0.0050.000 
2019-06-045DC.K19.5000C11.380  DC.K19.500P0.0050.000 
2019-06-045.25DC.K19.525C10.310+0.020 DC.K19.525P0.0050.000 
2019-06-045.5DC.K19.550C10.060+0.020 DC.K19.5500P0.005  
2019-06-045.75DC.K19.5750C10.630  DC.K19.575P0.0050.000 
2019-06-046DC.K19.600C9.560+0.020 DC.K19.600P0.0050.000 
2019-06-046.25DC.K19.6250C10.130  DC.K19.625P0.0050.000 
2019-06-046.5DC.K19.650C9.060+0.020 DC.K19.650P0.0050.000 
2019-06-046.75DC.K19.675C8.810+0.020 DC.K19.6750P0.005  
2019-06-047DC.K19.700C8.560+0.020 DC.K19.7000P0.005  
2019-06-047.25DC.K19.7250C9.130  DC.K19.7250P0.005  
2019-06-047.5DC.K19.7500C8.880  DC.K19.750P0.0050.000 
2019-06-047.75DC.K19.775C7.810+0.020 DC.K19.775P0.0050.000 
2019-06-048DC.K19.800C7.560+0.020 DC.K19.8000P0.005  
2019-06-048.25DC.K19.8250C8.130  DC.K19.825P0.0050.000 
2019-06-048.5DC.K19.850C7.060+0.020 DC.K19.850P0.0050.000 
2019-06-048.75DC.K19.8750C7.630  DC.K19.8750P0.005  
2019-06-049DC.K19.900C6.560+0.020 DC.K19.900P0.0050.000 
2019-06-049.25DC.K19.9250C7.130  DC.K19.9250P0.005  
2019-06-049.5DC.K19.950C6.060+0.020 DC.K19.9500P0.005  
2019-06-049.75DC.K19.975C5.810+0.020 DC.K19.9750P0.005  
2019-06-0410DC.K19.10000C6.380  DC.K19.1000P0.0050.000 
2019-06-0410.25DC.K19.1025C5.310+0.020 DC.K19.10250P0.005  
2019-06-0410.5DC.K19.10500C5.880  DC.K19.10500P0.005  
2019-06-0410.75DC.K19.1075C4.810+0.020 DC.K19.10750P0.005  
2019-06-0411DC.K19.1100C4.560+0.020 DC.K19.11000P0.005  
2019-06-0411.25DC.K19.1125C4.310+0.020 DC.K19.11250P0.005  
2019-06-0411.5DC.K19.11500C4.880  DC.K19.11500P0.005  
2019-06-0411.75DC.K19.1175C3.810+0.020 DC.K19.1175P0.0050.000 
2019-06-0412DC.K19.1200C3.560+0.020 DC.K19.1200P0.0050.000 
2019-06-0412.25DC.K19.1225C3.310+0.020 DC.K19.1225P0.0050.000 
2019-06-0412.5DC.K19.12500C3.880  DC.K19.1250P0.0050.000 
2019-06-0412.75DC.K19.12750C3.630  DC.K19.1275P0.0100.000 
2019-06-0413DC.K19.1300C2.560+0.020 DC.K19.1300P0.0100.000 
2019-06-0413.25DC.K19.13250C3.130  DC.K19.13250P0.005  
2019-06-0413.5DC.K19.13500C2.880  DC.K19.13500P0.0050.00088
2019-06-0413.75DC.K19.13750C2.630+0.210 DC.K19.1375P0.0500.0005
2019-06-0414DC.K19.14000C2.380  DC.K19.14000P0.005-0.010114
2019-06-0414.25DC.K19.1425C1.410+0.010 DC.K19.1425P0.110-0.010109
2019-06-0414.5DC.K19.1450C1.210+0.010 DC.K19.1450P0.160-0.010344
2019-06-0414.75DC.K19.14750C1.630+0.020 DC.K19.1475P0.2300.00083
2019-06-0415DC.K19.1500C0.860+0.020 DC.K19.15000P0.0050.000587
2019-06-0415.25DC.K19.1525C0.710+0.010 DC.K19.15250P0.0050.000248
2019-06-0415.5DC.K19.15500C0.880-0.06087DC.K19.15500P0.005-0.040487
2019-06-0415.75DC.K19.15750C0.630-0.04072DC.K19.15750P0.005-0.020240
2019-06-0416DC.K19.1600C0.370+0.010245DC.K19.16000P0.005+0.005424
2019-06-0416.25DC.K19.16250C0.130+0.010214DC.K19.16250P0.005+0.010 
2019-06-0416.5DC.K19.1650C0.220+0.010158DC.K19.1650P1.150-0.010 
2019-06-0416.75DC.K19.16750C0.005+0.010243DC.K19.16750P0.370  
2019-06-0417DC.K19.17000C0.0050.000511DC.K19.17000P0.620  
2019-06-0417.25DC.K19.1725C0.0900.000130DC.K19.17250P0.870  
2019-06-0417.5DC.K19.17500C0.005+0.005128DC.K19.1750P2.000-0.010 
2019-06-0417.75DC.K19.17750C0.005-0.01050DC.K19.1775P2.220-0.020 
2019-06-0418DC.K19.1800C0.030-0.010197DC.K19.1800P2.460-0.020 
2019-06-0418.25DC.K19.18250C0.005  DC.K19.1825P2.700-0.020 
2019-06-0418.5DC.K19.1850C0.010-0.01044DC.K19.1850P2.940-0.030 
2019-06-0418.75DC.K19.1875C0.0100.000 DC.K19.1875P3.190-0.020 
2019-06-0419DC.K19.19000C0.005  DC.K19.19000P2.620  
2019-06-0419.25DC.K19.1925C0.0050.000 DC.K19.1925P3.690-0.020 
2019-06-0419.5DC.K19.1950C0.0050.000 DC.K19.19500P3.120  
2019-06-0419.75DC.K19.19750C0.005  DC.K19.19750P3.370  
2019-06-0420DC.K19.20000C0.005  DC.K19.20000P3.620  
2019-06-0420.25DC.K19.20250C0.005  DC.K19.2025P4.690-0.020 
2019-06-0420.5DC.K19.2050C0.0050.000 DC.K19.2050P4.940-0.020 
2019-06-0420.75DC.K19.20750C0.005  DC.K19.2075P5.190-0.020 
2019-06-0421DC.K19.21000C0.005  DC.K19.2100P5.440-0.020 
2019-06-0421.25DC.K19.21250C0.005  DC.K19.2125P5.690-0.020 
2019-06-0421.5DC.K19.21500C0.005  DC.K19.2150P5.940-0.020 
2019-06-0421.75DC.K19.2175C0.0050.000 DC.K19.2175P6.190-0.020 
2019-06-0422DC.K19.2200C0.0050.000 DC.K19.2200P6.440-0.020 
2019-06-0422.25DC.K19.22250C0.005  DC.K19.2225P6.690-0.020 
2019-06-0422.5DC.K19.22500C0.005  DC.K19.22500P6.120  
2019-06-0422.75DC.K19.22750C0.005  DC.K19.22750P6.370  
2019-06-0423DC.K19.23000C0.005  DC.K19.23000P6.620  
2019-06-0423.25DC.K19.23250C0.005  DC.K19.23250P6.870  
2019-06-0423.5DC.K19.2350C0.0050.000 DC.K19.2350P7.940-0.020 
2019-06-0423.75DC.K19.23750C0.005  DC.K19.23750P7.370  
2019-06-0424DC.K19.24000C0.005  DC.K19.2400P8.440-0.020 
2019-06-0424.25DC.K19.24250C0.005  DC.K19.2425P8.690-0.020 
2019-06-0424.5DC.K19.2450C0.0050.000 DC.K19.2450P8.940-0.020 
2019-06-0424.75DC.K19.24750C0.005  DC.K19.24750P8.370  
2019-06-0425DC.K19.25000C0.005  DC.K19.25000P8.620  
2019-06-0425.25DC.K19.25250C0.005  DC.K19.25250P8.870  
2019-06-0425.5DC.K19.2550C0.0050.000 DC.K19.2550P9.940-0.020