Options Chain MILK CLASS III May 2022 (CME:DC.K22)

MarketNameOpenHighLowLastChangePctTime
DC.K22MILK CLASS III May 202217.9517.9517.9517.95-0.10-0.55%08:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-06-013.50000000DC.K22.3500C14.5  DC.K22.3500P0.005  
2022-06-013.75000000DC.K22.3750C14.250  DC.K22.3750P0.005  
2022-06-014.00000000DC.K22.4000C14.000  DC.K22.4000P0.005  
2022-06-014.25000000DC.K22.4250C13.750  DC.K22.4250P0.005  
2022-06-014.50000000DC.K22.4500C13.500  DC.K22.4500P0.005  
2022-06-014.75000000DC.K22.4750C13.250  DC.K22.4750P0.005  
2022-06-015.00000000DC.K22.5000C13.000  DC.K22.5000P0.005  
2022-06-015.25000000DC.K22.5250C12.750  DC.K22.5250P0.005  
2022-06-015.50000000DC.K22.5500C12.500  DC.K22.5500P0.005  
2022-06-015.75000000DC.K22.5750C12.250  DC.K22.5750P0.005  
2022-06-016.00000000DC.K22.6000C12.000  DC.K22.6000P0.005  
2022-06-016.25000000DC.K22.6250C11.750  DC.K22.6250P0.005  
2022-06-016.50000000DC.K22.6500C11.500  DC.K22.6500P0.005  
2022-06-016.75000000DC.K22.6750C11.250  DC.K22.6750P0.005  
2022-06-017.00000000DC.K22.7000C11.000  DC.K22.7000P0.005  
2022-06-017.25000000DC.K22.7250C10.750  DC.K22.7250P0.005  
2022-06-017.50000000DC.K22.7500C10.500  DC.K22.7500P0.005  
2022-06-017.75000000DC.K22.7750C10.250  DC.K22.7750P0.005  
2022-06-018.00000000DC.K22.8000C10.000  DC.K22.8000P0.005  
2022-06-018.25000000DC.K22.8250C9.750  DC.K22.8250P0.005  
2022-06-018.50000000DC.K22.8500C9.500  DC.K22.8500P0.005  
2022-06-018.75000000DC.K22.8750C9.250  DC.K22.8750P0.005  
2022-06-019.00000000DC.K22.9000C9.000  DC.K22.9000P0.005  
2022-06-019.25000000DC.K22.9250C8.750  DC.K22.9250P0.005  
2022-06-019.50000000DC.K22.9500C8.500  DC.K22.9500P0.005  
2022-06-019.75000000DC.K22.9750C8.250  DC.K22.9750P0.005  
2022-06-0110.00000000DC.K22.10000C8.000  DC.K22.10000P0.005  
2022-06-0110.25000000DC.K22.10250C7.750  DC.K22.10250P0.005  
2022-06-0110.50000000DC.K22.10500C7.500  DC.K22.10500P0.005  
2022-06-0110.75000000DC.K22.10750C7.250  DC.K22.10750P0.005  
2022-06-0111.00000000DC.K22.11000C7.000  DC.K22.11000P0.010  
2022-06-0111.25000000DC.K22.11250C6.760  DC.K22.11250P0.010  
2022-06-0111.50000000DC.K22.11500C6.510  DC.K22.11500P0.010  
2022-06-0111.75000000DC.K22.11750C6.260  DC.K22.11750P0.010  
2022-06-0112.00000000DC.K22.12000C6.020  DC.K22.12000P0.020  
2022-06-0112.25000000DC.K22.12250C5.770  DC.K22.12250P0.030  
2022-06-0112.50000000DC.K22.12500C5.530  DC.K22.12500P0.030  
2022-06-0112.75000000DC.K22.12750C5.290  DC.K22.12750P0.040  
2022-06-0113.00000000DC.K22.13000C5.060  DC.K22.13000P0.060  
2022-06-0113.25000000DC.K22.13250C4.820  DC.K22.13250P0.070  
2022-06-0113.50000000DC.K22.13500C4.590  DC.K22.13500P0.090  
2022-06-0113.75000000DC.K22.13750C4.360  DC.K22.13750P0.110  
2022-06-0114.00000000DC.K22.14000C4.140  DC.K22.14000P0.140  
2022-06-0114.25000000DC.K22.14250C3.920  DC.K22.14250P0.170 26
2022-06-0114.50000000DC.K22.14500C3.700  DC.K22.14500P0.200 12
2022-06-0114.75000000DC.K22.14750C3.490  DC.K22.14750P0.240 1
2022-06-0115.00000000DC.K22.15000C3.280  DC.K22.15000P0.290 45
2022-06-0115.25000000DC.K22.15250C3.090  DC.K22.15250P0.340 84
2022-06-0115.50000000DC.K22.15500C2.890  DC.K22.15500P0.390 19
2022-06-0115.75000000DC.K22.15750C2.710  DC.K22.15750P0.460 27
2022-06-0116.00000000DC.K22.16000C2.530  DC.K22.16000P0.530 41
2022-06-0116.25000000DC.K22.16250C2.350  DC.K22.16250P0.600 35
2022-06-0116.50000000DC.K22.16500C2.190  DC.K22.16500P0.690 31
2022-06-0116.75000000DC.K22.16750C2.030  DC.K22.16750P0.780 89
2022-06-0117.00000000DC.K22.17000C1.880  DC.K22.17000P0.880 45
2022-06-0117.25000000DC.K22.17250C1.740  DC.K22.17250P0.990 115
2022-06-0117.50000000DC.K22.17500C1.610  DC.K22.17500P1.110 9
2022-06-0117.75000000DC.K22.17750C1.480 8DC.K22.17750P1.230 35
2022-06-0118.00000000DC.K22.18000C1.360 32DC.K22.18000P1.360 10
2022-06-0118.25000000DC.K22.18250C1.250 7DC.K22.18250P1.500  
2022-06-0118.50000000DC.K22.18500C1.150 9DC.K22.18500P1.650  
2022-06-0118.75000000DC.K22.18750C1.050 65DC.K22.18750P1.800  
2022-06-0119.00000000DC.K22.19000C0.960+0.200133DC.K22.19000P1.960  
2022-06-0119.25000000DC.K22.19250C0.880 77DC.K22.19250P2.130  
2022-06-0119.50000000DC.K22.19500C0.810 27DC.K22.19500P2.300  
2022-06-0119.75000000DC.K22.19750C0.740 35DC.K22.19750P2.480  
2022-06-0120.00000000DC.K22.20000C0.670 10DC.K22.20000P2.670  
2022-06-0120.25000000DC.K22.20250C0.610  DC.K22.20250P2.860  
2022-06-0120.50000000DC.K22.20500C0.560 2DC.K22.20500P3.060  
2022-06-0120.75000000DC.K22.20750C0.510 2DC.K22.20750P3.260  
2022-06-0121.00000000DC.K22.21000C0.460  DC.K22.21000P3.460  
2022-06-0121.25000000DC.K22.21250C0.420  DC.K22.21250P3.670  
2022-06-0121.50000000DC.K22.21500C0.380 15DC.K22.21500P3.880  
2022-06-0121.75000000DC.K22.21750C0.350  DC.K22.21750P4.100  
2022-06-0122.00000000DC.K22.22000C0.320 15DC.K22.22000P4.310  
2022-06-0122.25000000DC.K22.22250C0.290  DC.K22.22250P4.530  
2022-06-0122.50000000DC.K22.22500C0.260  DC.K22.22500P4.760  
2022-06-0122.75000000DC.K22.22750C0.240  DC.K22.22750P4.980  
2022-06-0123.00000000DC.K22.23000C0.210 40DC.K22.23000P5.210  
2022-06-0123.25000000DC.K22.23250C0.190  DC.K22.23250P5.440  
2022-06-0123.50000000DC.K22.23500C0.180 10DC.K22.23500P5.670  
2022-06-0123.75000000DC.K22.23750C0.160  DC.K22.23750P5.910  
2022-06-0124.00000000DC.K22.24000C0.140  DC.K22.24000P6.140  
2022-06-0124.25000000DC.K22.24250C0.130  DC.K22.24250P6.380  
2022-06-0124.50000000DC.K22.24500C0.120  DC.K22.24500P6.620  
2022-06-0124.75000000DC.K22.24750C0.110  DC.K22.24750P6.850  
2022-06-0125.00000000DC.K22.25000C0.100  DC.K22.25000P7.090  
2022-06-0125.25000000DC.K22.25250C0.090  DC.K22.25250P7.340  
2022-06-0125.50000000DC.K22.25500C0.080  DC.K22.25500P7.580  
2022-06-0125.75000000DC.K22.25750C0.070  DC.K22.25750P7.820  
2022-06-0126.00000000DC.K22.26000C0.070  DC.K22.26000P8.060  
2022-06-0126.25000000DC.K22.26250C0.060  DC.K22.26250P8.310  
2022-06-0126.50000000DC.K22.26500C0.050  DC.K22.26500P8.550