Options Chain MILK CLASS III Jun 2021 (CME:DC.M21)

MarketNameOpenHighLowLastChangePctTime
DC.M21MILK CLASS III Jun 202119.7619.8219.0119.01-0.72-3.65%14:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-06-293.25000000DC.M21.3250C15.76  DC.M21.3250P0.005  
2021-06-293.50000000DC.M21.3500C15.510  DC.M21.3500P0.005  
2021-06-293.75000000DC.M21.3750C15.260  DC.M21.3750P0.005  
2021-06-294.00000000DC.M21.4000C15.010  DC.M21.4000P0.005  
2021-06-294.25000000DC.M21.4250C14.760  DC.M21.4250P0.005  
2021-06-294.50000000DC.M21.4500C14.510  DC.M21.4500P0.005  
2021-06-294.75000000DC.M21.4750C14.260  DC.M21.4750P0.005  
2021-06-295.00000000DC.M21.5000C14.010  DC.M21.5000P0.005  
2021-06-295.25000000DC.M21.5250C13.760  DC.M21.5250P0.005  
2021-06-295.50000000DC.M21.5500C13.510  DC.M21.5500P0.005  
2021-06-295.75000000DC.M21.5750C13.260  DC.M21.5750P0.005  
2021-06-296.00000000DC.M21.6000C13.010  DC.M21.6000P0.005  
2021-06-296.25000000DC.M21.6250C12.760  DC.M21.6250P0.005  
2021-06-296.50000000DC.M21.6500C12.510  DC.M21.6500P0.005  
2021-06-296.75000000DC.M21.6750C12.260  DC.M21.6750P0.005  
2021-06-297.00000000DC.M21.7000C12.010  DC.M21.7000P0.005  
2021-06-297.25000000DC.M21.7250C11.760  DC.M21.7250P0.005  
2021-06-297.50000000DC.M21.7500C11.510  DC.M21.7500P0.005  
2021-06-297.75000000DC.M21.7750C11.260  DC.M21.7750P0.005  
2021-06-298.00000000DC.M21.8000C11.010  DC.M21.8000P0.005  
2021-06-298.25000000DC.M21.8250C10.760  DC.M21.8250P0.005  
2021-06-298.50000000DC.M21.8500C10.510  DC.M21.8500P0.005  
2021-06-298.75000000DC.M21.8750C10.260  DC.M21.8750P0.005  
2021-06-299.00000000DC.M21.9000C10.010  DC.M21.9000P0.005  
2021-06-299.25000000DC.M21.9250C9.760  DC.M21.9250P0.005  
2021-06-299.50000000DC.M21.9500C9.510  DC.M21.9500P0.005  
2021-06-299.75000000DC.M21.9750C9.260  DC.M21.9750P0.005  
2021-06-2910.00000000DC.M21.10000C9.010  DC.M21.10000P0.005  
2021-06-2910.25000000DC.M21.10250C8.760  DC.M21.10250P0.005  
2021-06-2910.50000000DC.M21.10500C8.510  DC.M21.10500P0.005  
2021-06-2910.75000000DC.M21.10750C8.260  DC.M21.10750P0.005  
2021-06-2911.00000000DC.M21.11000C8.010  DC.M21.11000P0.005  
2021-06-2911.25000000DC.M21.11250C7.760  DC.M21.11250P0.005  
2021-06-2911.50000000DC.M21.11500C7.510  DC.M21.11500P0.005  
2021-06-2911.75000000DC.M21.11750C7.260  DC.M21.11750P0.005  
2021-06-2912.00000000DC.M21.12000C7.010  DC.M21.12000P0.010  
2021-06-2912.25000000DC.M21.12250C6.770  DC.M21.12250P0.010  
2021-06-2912.50000000DC.M21.12500C6.520  DC.M21.12500P0.010 5
2021-06-2912.75000000DC.M21.12750C6.270  DC.M21.12750P0.010 12
2021-06-2913.00000000DC.M21.13000C6.020  DC.M21.13000P0.0100.00082
2021-06-2913.25000000DC.M21.13250C5.770  DC.M21.13250P0.010 11
2021-06-2913.50000000DC.M21.13500C5.520  DC.M21.13500P0.010-0.01022
2021-06-2913.75000000DC.M21.13750C5.270  DC.M21.13750P0.010-0.0105
2021-06-2914.00000000DC.M21.14000C5.020  DC.M21.14000P0.010+0.005252
2021-06-2914.25000000DC.M21.14250C4.770  DC.M21.14250P0.020+0.01088
2021-06-2914.50000000DC.M21.14500C4.530  DC.M21.14500P0.0200.0001135
2021-06-2914.75000000DC.M21.14750C4.280  DC.M21.14750P0.0200.000127
2021-06-2915.00000000DC.M21.15000C4.030  DC.M21.15000P0.0200.000158
2021-06-2915.25000000DC.M21.15250C3.780  DC.M21.15250P0.020-0.010523
2021-06-2915.50000000DC.M21.15500C3.540  DC.M21.15500P0.0300.000365
2021-06-2915.75000000DC.M21.15750C3.290  DC.M21.15750P0.0300.000421
2021-06-2916.00000000DC.M21.16000C3.050 5DC.M21.16000P0.040-0.010361
2021-06-2916.25000000DC.M21.16250C2.810+0.16061DC.M21.16250P0.050-0.010151
2021-06-2916.50000000DC.M21.16500C2.570 105DC.M21.16500P0.060-0.010364
2021-06-2916.75000000DC.M21.16750C2.340 11DC.M21.16750P0.080-0.01097
2021-06-2917.00000000DC.M21.17000C2.110-0.15071DC.M21.17000P0.100+0.030434
2021-06-2917.25000000DC.M21.17250C1.890 88DC.M21.17250P0.130-0.010197
2021-06-2917.50000000DC.M21.17500C1.680+0.030112DC.M21.17500P0.170-0.010164
2021-06-2917.75000000DC.M21.17750C1.480+0.040284DC.M21.17750P0.220+0.12096
2021-06-2918.00000000DC.M21.18000C1.290+0.050222DC.M21.18000P0.2800.000221
2021-06-2918.25000000DC.M21.18250C1.110-0.150177DC.M21.18250P0.350+0.01079
2021-06-2918.50000000DC.M21.18500C0.950+0.050184DC.M21.18500P0.440+0.010134
2021-06-2918.75000000DC.M21.18750C0.790-0.020406DC.M21.18750P0.530+0.01043
2021-06-2919.00000000DC.M21.19000C0.660-0.370119DC.M21.19000P0.650-0.03098
2021-06-2919.25000000DC.M21.19250C0.550 35DC.M21.19250P0.790-0.03031
2021-06-2919.50000000DC.M21.19500C0.460-0.130220DC.M21.19500P0.950 85
2021-06-2919.75000000DC.M21.19750C0.380+0.27078DC.M21.19750P1.120-0.05026
2021-06-2920.00000000DC.M21.20000C0.310+0.020207DC.M21.20000P1.300-0.09044
2021-06-2920.25000000DC.M21.20250C0.250-0.01043DC.M21.20250P1.490  
2021-06-2920.50000000DC.M21.20500C0.200-0.210236DC.M21.20500P1.690  
2021-06-2920.75000000DC.M21.20750C0.150+0.02026DC.M21.20750P1.890  
2021-06-2921.00000000DC.M21.21000C0.1200.000147DC.M21.21000P2.110  
2021-06-2921.25000000DC.M21.21250C0.100+0.06018DC.M21.21250P2.340  
2021-06-2921.50000000DC.M21.21500C0.080-0.110105DC.M21.21500P2.570  
2021-06-2921.75000000DC.M21.21750C0.070-0.04027DC.M21.21750P2.800  
2021-06-2922.00000000DC.M21.22000C0.050-0.02045DC.M21.22000P3.040  
2021-06-2922.25000000DC.M21.22250C0.040-0.0301DC.M21.22250P3.280  
2021-06-2922.50000000DC.M21.22500C0.040-0.030101DC.M21.22500P3.530  
2021-06-2922.75000000DC.M21.22750C0.030 10DC.M21.22750P3.770  
2021-06-2923.00000000DC.M21.23000C0.030  DC.M21.23000P4.020  
2021-06-2923.25000000DC.M21.23250C0.020  DC.M21.23250P4.260  
2021-06-2923.50000000DC.M21.23500C0.020  DC.M21.23500P4.510  
2021-06-2923.75000000DC.M21.23750C0.020  DC.M21.23750P4.760  
2021-06-2924.00000000DC.M21.24000C0.010  DC.M21.24000P5.000  
2021-06-2924.25000000DC.M21.24250C0.010  DC.M21.24250P5.250  
2021-06-2924.50000000DC.M21.24500C0.010  DC.M21.24500P5.500  
2021-06-2924.75000000DC.M21.24750C0.010  DC.M21.24750P5.750  
2021-06-2925.00000000DC.M21.25000C0.010  DC.M21.25000P6.000  
2021-06-2925.25000000DC.M21.25250C0.010  DC.M21.25250P6.250  
2021-06-2925.50000000DC.M21.25500C0.010  DC.M21.25500P6.500  
2021-06-2925.75000000DC.M21.25750C0.010  DC.M21.25750P6.750  
2021-06-2926.00000000DC.M21.26000C0.010  DC.M21.26000P6.990  
2021-06-2926.25000000DC.M21.26250C0.005  DC.M21.26250P7.240  
2021-06-2926.50000000DC.M21.26500C0.005  DC.M21.26500P7.490  
2021-06-2926.75000000DC.M21.26750C0.005  DC.M21.26750P7.740  
2021-06-2927.00000000DC.M21.27000C0.005  DC.M21.27000P7.990  
2021-06-2927.25000000DC.M21.27250C0.005  DC.M21.27250P8.240  
2021-06-2927.50000000DC.M21.27500C0.005  DC.M21.27500P8.490  
2021-06-2927.75000000DC.M21.27750C0.005  DC.M21.27750P8.740  
2021-06-2928.00000000DC.M21.28000C0.005  DC.M21.28000P8.990  
2021-06-2928.25000000DC.M21.28250C0.005  DC.M21.28250P9.240  
2021-06-2928.50000000DC.M21.28500C0.005  DC.M21.28500P9.490  
2021-06-2928.75000000DC.M21.28750C0.005  DC.M21.28750P9.740  
2021-06-2929.00000000DC.M21.29000C0.005  DC.M21.29000P9.990  
2021-06-2929.25000000DC.M21.29250C0.005  DC.M21.29250P10.240  
2021-06-2929.50000000DC.M21.29500C0.005  DC.M21.29500P10.490  
2021-06-2929.75000000DC.M21.29750C0.005  DC.M21.29750P10.740  
2021-06-2930.00000000DC.M21.30000C0.005  DC.M21.30000P10.990