Monday Jun 17, 2:33AM 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.K19.3000P0.005  
2019-06-043.25DC.K19.3250C13.130  DC.K19.3250P0.005  
2019-06-043.5DC.K19.350C12.060+0.020 DC.K19.3500P0.005  
2019-06-043.75DC.K19.375C11.810+0.020 DC.K19.375P0.0050.000 
2019-06-044DC.K19.4000C12.380  DC.K19.4000P0.005  
2019-06-044.25DC.K19.425C11.310+0.020 DC.K19.4250P0.005  
2019-06-044.5DC.K19.4500C11.880  DC.K19.4500P0.005  
2019-06-044.75DC.K19.475C10.810+0.020 DC.K19.4750P0.005  
2019-06-045DC.K19.500C10.560+0.020 DC.K19.500P0.0050.000 
2019-06-045.25DC.K19.5250C11.130  DC.K19.5250P0.005  
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.K19.6000P0.005  
2019-06-046.25DC.K19.625C9.310+0.020 DC.K19.625P0.0050.000 
2019-06-046.5DC.K19.6500C9.880  DC.K19.6500P0.005  
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.K19.725P0.0050.000 
2019-06-047.5DC.K19.7500C8.880  DC.K19.7500P0.005  
2019-06-047.75DC.K19.775C7.810+0.020 DC.K19.775P0.0050.000 
2019-06-048DC.K19.8000C8.380  DC.K19.800P0.0050.000 
2019-06-048.25DC.K19.825C7.310+0.020 DC.K19.8250P0.005  
2019-06-048.5DC.K19.8500C7.880  DC.K19.850P0.0050.000 
2019-06-048.75DC.K19.8750C7.630  DC.K19.8750P0.005  
2019-06-049DC.K19.9000C7.380  DC.K19.900P0.0050.000 
2019-06-049.25DC.K19.9250C7.130  DC.K19.925P0.0050.000 
2019-06-049.5DC.K19.9500C6.880  DC.K19.9500P0.005  
2019-06-049.75DC.K19.9750C6.630  DC.K19.9750P0.005  
2019-06-0410DC.K19.1000C5.560+0.020 DC.K19.1000P0.0050.000 
2019-06-0410.25DC.K19.10250C6.130  DC.K19.1025P0.0050.000 
2019-06-0410.5DC.K19.10500C5.880  DC.K19.1050P0.0050.000 
2019-06-0410.75DC.K19.10750C5.630  DC.K19.10750P0.005  
2019-06-0411DC.K19.11000C5.380  DC.K19.11000P0.005  
2019-06-0411.25DC.K19.1125C4.310+0.020 DC.K19.1125P0.0050.000 
2019-06-0411.5DC.K19.1150C4.060+0.020 DC.K19.11500P0.005  
2019-06-0411.75DC.K19.1175C3.810+0.020 DC.K19.11750P0.005  
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.K19.12500P0.005  
2019-06-0412.75DC.K19.1275C2.810+0.020 DC.K19.12750P0.005  
2019-06-0413DC.K19.1300C2.560+0.020 DC.K19.13000P0.005  
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.K19.1375C1.850+0.020 DC.K19.13750P0.005-0.0055
2019-06-0414DC.K19.14000C2.380  DC.K19.1400P0.0800.000111
2019-06-0414.25DC.K19.14250C2.130+0.210 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.K19.1475C1.030+0.020 DC.K19.14750P0.0050.000151
2019-06-0415DC.K19.1500C0.860+0.020 DC.K19.1500P0.3100.000484
2019-06-0415.25DC.K19.15250C1.130+0.03075DC.K19.15250P0.0050.000248
2019-06-0415.5DC.K19.1550C0.580+0.01039DC.K19.1550P0.520-0.010426
2019-06-0415.75DC.K19.15750C0.630-0.04072DC.K19.15750P0.005-0.020240
2019-06-0416DC.K19.16000C0.380-0.050280DC.K19.1600P0.810-0.010469
2019-06-0416.25DC.K19.16250C0.130+0.010214DC.K19.1625P0.960-0.0205
2019-06-0416.5DC.K19.16500C0.005-0.005199DC.K19.16500P0.1200.000 
2019-06-0416.75DC.K19.1675C0.1600.000234DC.K19.1675P1.340-0.020 
2019-06-0417DC.K19.17000C0.0050.000511DC.K19.17000P0.620  
2019-06-0417.25DC.K19.17250C0.0050.000130DC.K19.1725P1.770-0.020 
2019-06-0417.5DC.K19.1750C0.070+0.010128DC.K19.17500P1.120  
2019-06-0417.75DC.K19.1775C0.0500.00050DC.K19.1775P2.220-0.020 
2019-06-0418DC.K19.18000C0.005+0.005201DC.K19.18000P1.620  
2019-06-0418.25DC.K19.1825C0.020-0.01013DC.K19.1825P2.700-0.020 
2019-06-0418.5DC.K19.1850C0.010-0.01044DC.K19.18500P2.120  
2019-06-0418.75DC.K19.1875C0.0100.000 DC.K19.18750P2.370  
2019-06-0419DC.K19.1900C0.0100.000 DC.K19.1900P3.440-0.020 
2019-06-0419.25DC.K19.19250C0.005  DC.K19.19250P2.870  
2019-06-0419.5DC.K19.19500C0.005  DC.K19.19500P3.120  
2019-06-0419.75DC.K19.19750C0.005  DC.K19.1975P4.190-0.020 
2019-06-0420DC.K19.20000C0.005  DC.K19.20000P3.620  
2019-06-0420.25DC.K19.20250C0.005  DC.K19.20250P3.870  
2019-06-0420.5DC.K19.2050C0.0050.000 DC.K19.2050P4.940-0.020 
2019-06-0420.75DC.K19.2075C0.0050.000 DC.K19.2075P5.190-0.020 
2019-06-0421DC.K19.2100C0.0050.000 DC.K19.2100P5.440-0.020 
2019-06-0421.25DC.K19.2125C0.0050.000 DC.K19.21250P4.870  
2019-06-0421.5DC.K19.21500C0.005  DC.K19.2150P5.940-0.020 
2019-06-0421.75DC.K19.21750C0.005  DC.K19.2175P6.190-0.020 
2019-06-0422DC.K19.22000C0.005  DC.K19.22000P5.620  
2019-06-0422.25DC.K19.22250C0.005  DC.K19.22250P5.870  
2019-06-0422.5DC.K19.22500C0.005  DC.K19.22500P6.120  
2019-06-0422.75DC.K19.2275C0.0050.000 DC.K19.2275P7.190-0.020 
2019-06-0423DC.K19.2300C0.0050.000 DC.K19.23000P6.620  
2019-06-0423.25DC.K19.2325C0.0050.000 DC.K19.2325P7.690-0.020 
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.K19.24000P7.620  
2019-06-0424.25DC.K19.24250C0.005  DC.K19.2425P8.690-0.020 
2019-06-0424.5DC.K19.24500C0.005  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.K19.25500P9.120