Thursday Jul 18, 8:54AM EDT

Options Chain MILK CLASS III Jun 2019 (CME:DC.M19)

MarketNameOpenHighLowLastChangePctTime
DC.M19MILK CLASS III Jun 201916.2716.2716.2516.270.000.00%09:15add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-07-022.75DC.M19.2750C13.33  DC.M19.2750P0.005  
2019-07-023DC.M19.3000C13.080  DC.M19.3000P0.005  
2019-07-023.25DC.M19.3250C12.830  DC.M19.325P0.0050.000 
2019-07-023.5DC.M19.3500C12.580  DC.M19.3500P0.005  
2019-07-023.75DC.M19.3750C12.330  DC.M19.3750P0.005  
2019-07-024DC.M19.400C11.730+0.010 DC.M19.400P0.0050.000 
2019-07-024.25DC.M19.4250C11.830  DC.M19.4250P0.005  
2019-07-024.5DC.M19.450C11.230+0.010 DC.M19.450P0.0050.000 
2019-07-024.75DC.M19.475C10.980+0.010 DC.M19.475P0.0050.000 
2019-07-025DC.M19.5000C11.080  DC.M19.5000P0.005  
2019-07-025.25DC.M19.5250C10.830  DC.M19.525P0.0050.000 
2019-07-025.5DC.M19.5500C10.580  DC.M19.5500P0.005  
2019-07-025.75DC.M19.5750C10.330  DC.M19.575P0.0050.000 
2019-07-026DC.M19.6000C10.080  DC.M19.6000P0.005  
2019-07-026.25DC.M19.625C9.480+0.010 DC.M19.625P0.0050.000 
2019-07-026.5DC.M19.650C9.230+0.010 DC.M19.650P0.0050.000 
2019-07-026.75DC.M19.6750C9.330  DC.M19.6750P0.005  
2019-07-027DC.M19.7000C9.080  DC.M19.700P0.0050.000 
2019-07-027.25DC.M19.725C8.480+0.010 DC.M19.725P0.0050.000 
2019-07-027.5DC.M19.7500C8.580  DC.M19.7500P0.005  
2019-07-027.75DC.M19.7750C8.330  DC.M19.7750P0.005  
2019-07-028DC.M19.800C7.730+0.010 DC.M19.800P0.0050.000 
2019-07-028.25DC.M19.825C7.480+0.010 DC.M19.8250P0.005  
2019-07-028.5DC.M19.850C7.230+0.010 DC.M19.850P0.0050.000 
2019-07-028.75DC.M19.875C6.980+0.010 DC.M19.875P0.0050.000 
2019-07-029DC.M19.900C6.730+0.010 DC.M19.9000P0.005  
2019-07-029.25DC.M19.925C6.480+0.010 DC.M19.9250P0.005  
2019-07-029.5DC.M19.9500C6.580  DC.M19.9500P0.005  
2019-07-029.75DC.M19.9750C6.330  DC.M19.9750P0.005  
2019-07-0210DC.M19.1000C5.730+0.010 DC.M19.1000P0.0050.000 
2019-07-0210.25DC.M19.1025C5.480+0.010 DC.M19.1025P0.0050.000 
2019-07-0210.5DC.M19.1050C5.230+0.010 DC.M19.10500P0.005  
2019-07-0210.75DC.M19.10750C5.330  DC.M19.10750P0.005  
2019-07-0211DC.M19.11000C5.080  DC.M19.11000P0.005  
2019-07-0211.25DC.M19.1125C4.480+0.010 DC.M19.1125P0.0050.000 
2019-07-0211.5DC.M19.1150C4.230+0.010 DC.M19.11500P0.005  
2019-07-0211.75DC.M19.11750C4.330  DC.M19.11750P0.005  
2019-07-0212DC.M19.1200C3.730+0.010 DC.M19.1200P0.0050.000 
2019-07-0212.25DC.M19.1225C3.480+0.010 DC.M19.1225P0.0050.000 
2019-07-0212.5DC.M19.12500C3.580  DC.M19.12500P0.005  
2019-07-0212.75DC.M19.12750C3.330  DC.M19.12750P0.005  
2019-07-0213DC.M19.13000C3.080  DC.M19.1300P0.0100.000 
2019-07-0213.25DC.M19.1325C2.490+0.010 DC.M19.1325P0.0200.000 
2019-07-0213.5DC.M19.1350C2.250+0.010 DC.M19.1350P0.0300.00088
2019-07-0213.75DC.M19.1375C2.0100.000 DC.M19.13750P0.005  
2019-07-0214DC.M19.14000C2.080+0.300 DC.M19.14000P0.005+0.010111
2019-07-0214.25DC.M19.14250C1.830  DC.M19.14250P0.005-0.010100
2019-07-0214.5DC.M19.1450C1.3700.000 DC.M19.1450P0.1600.000274
2019-07-0214.75DC.M19.14750C1.330+0.270 DC.M19.14750P0.005+0.005101
2019-07-0215DC.M19.1500C1.0100.000 DC.M19.1500P0.2900.000462
2019-07-0215.25DC.M19.1525C0.8500.000 DC.M19.15250P0.005-0.005166
2019-07-0215.5DC.M19.15500C0.580+0.06050DC.M19.15500P0.0100.000478
2019-07-0215.75DC.M19.1575C0.5800.00059DC.M19.1575P0.600-0.010132
2019-07-0216DC.M19.1600C0.4700.000261DC.M19.1600P0.740-0.010583
2019-07-0216.25DC.M19.1625C0.3800.000114DC.M19.16250P0.010-0.010 
2019-07-0216.5DC.M19.16500C0.010+0.005269DC.M19.16500P0.220-0.010 
2019-07-0216.75DC.M19.16750C0.010-0.050131DC.M19.16750P0.600-0.080 
2019-07-0217DC.M19.1700C0.1800.000601DC.M19.1700P1.440-0.010 
2019-07-0217.25DC.M19.1725C0.1400.000110DC.M19.1725P1.640-0.010 
2019-07-0217.5DC.M19.1750C0.1000.000147DC.M19.17500P1.420  
2019-07-0217.75DC.M19.1775C0.0800.00057DC.M19.1775P2.080-0.010 
2019-07-0218DC.M19.1800C0.0600.000148DC.M19.18000P1.920  
2019-07-0218.25DC.M19.18250C0.005  DC.M19.18250P2.170  
2019-07-0218.5DC.M19.18500C0.005  DC.M19.18500P2.420  
2019-07-0218.75DC.M19.18750C0.005-0.01510DC.M19.1875P3.020-0.010 
2019-07-0219DC.M19.1900C0.0100.000 DC.M19.1900P3.270-0.010 
2019-07-0219.25DC.M19.1925C0.0100.000 DC.M19.1925P3.520-0.010 
2019-07-0219.5DC.M19.19500C0.005  DC.M19.19500P3.420  
2019-07-0219.75DC.M19.19750C0.005  DC.M19.19750P3.670  
2019-07-0220DC.M19.2000C0.0050.000 DC.M19.2000P4.270-0.010 
2019-07-0220.25DC.M19.2025C0.0050.000 DC.M19.2025P4.520-0.010 
2019-07-0220.5DC.M19.2050C0.0050.000 DC.M19.20500P4.420  
2019-07-0220.75DC.M19.20750C0.005  DC.M19.20750P4.670  
2019-07-0221DC.M19.2100C0.0050.000 DC.M19.2100P5.270-0.010 
2019-07-0221.25DC.M19.2125C0.0050.000 DC.M19.21250P5.170  
2019-07-0221.5DC.M19.2150C0.0050.000 DC.M19.21500P5.420  
2019-07-0221.75DC.M19.2175C0.0050.000 DC.M19.21750P5.670  
2019-07-0222DC.M19.22000C0.005  DC.M19.22000P5.920  
2019-07-0222.25DC.M19.22250C0.005  DC.M19.22250P6.170  
2019-07-0222.5DC.M19.2250C0.0050.000 DC.M19.2250P6.770-0.010 
2019-07-0222.75DC.M19.2275C0.0050.000 DC.M19.2275P7.020-0.010 
2019-07-0223DC.M19.2300C0.0050.000 DC.M19.23000P6.920  
2019-07-0223.25DC.M19.23250C0.005  DC.M19.23250P7.170  
2019-07-0223.5DC.M19.23500C0.005  DC.M19.23500P7.420  
2019-07-0223.75DC.M19.2375C0.0050.000 DC.M19.2375P8.020-0.010 
2019-07-0224DC.M19.24000C0.005  DC.M19.2400P8.270-0.010 
2019-07-0224.25DC.M19.24250C0.005  DC.M19.24250P8.170  
2019-07-0224.5DC.M19.2450C0.0050.000 DC.M19.2450P8.770-0.010 
2019-07-0224.75DC.M19.2475C0.0050.000 DC.M19.2475P9.020-0.010 
2019-07-0225DC.M19.25000C0.005  DC.M19.25000P8.920  
2019-07-0225.25DC.M19.25250C0.005  DC.M19.25250P9.170  
2019-07-0225.5DC.M19.25500C0.005  DC.M19.2550P9.770-0.010