Wednesday Aug 21, 1:45PM EDT

Options Chain MILK CLASS III Jul 2019 (CME:DC.N19)

MarketNameOpenHighLowLastChangePctTime
DC.N19MILK CLASS III Jul 201917.4817.5017.4817.50+0.03+0.18%12:56add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-07-303.25DC.N19.3250C13.15  DC.N19.3250P0.005  
2019-07-303.5DC.N19.350C12.550+0.030 DC.N19.350P0.0050.000 
2019-07-303.75DC.N19.375C12.300+0.030 DC.N19.375P0.0050.000 
2019-07-304DC.N19.400C12.050+0.030 DC.N19.4000P0.005  
2019-07-304.25DC.N19.425C11.800+0.030 DC.N19.4250P0.005  
2019-07-304.5DC.N19.4500C11.900  DC.N19.4500P0.005  
2019-07-304.75DC.N19.4750C11.650  DC.N19.4750P0.005  
2019-07-305DC.N19.500C11.050+0.030 DC.N19.500P0.0050.000 
2019-07-305.25DC.N19.5250C11.150  DC.N19.5250P0.005  
2019-07-305.5DC.N19.5500C10.900  DC.N19.5500P0.005  
2019-07-305.75DC.N19.575C10.300+0.030 DC.N19.575P0.0050.000 
2019-07-306DC.N19.600C10.050+0.030 DC.N19.6000P0.005  
2019-07-306.25DC.N19.625C9.800+0.030 DC.N19.6250P0.005  
2019-07-306.5DC.N19.6500C9.900  DC.N19.6500P0.005  
2019-07-306.75DC.N19.6750C9.650  DC.N19.6750P0.005  
2019-07-307DC.N19.700C9.050+0.030 DC.N19.7000P0.005  
2019-07-307.25DC.N19.7250C9.150  DC.N19.725P0.0050.000 
2019-07-307.5DC.N19.7500C8.900  DC.N19.750P0.0050.000 
2019-07-307.75DC.N19.775C8.300+0.030 DC.N19.7750P0.005  
2019-07-308DC.N19.800C8.050+0.030 DC.N19.8000P0.005  
2019-07-308.25DC.N19.8250C8.150  DC.N19.825P0.0050.000 
2019-07-308.5DC.N19.850C7.550+0.030 DC.N19.8500P0.005  
2019-07-308.75DC.N19.875C7.300+0.030 DC.N19.875P0.0050.000 
2019-07-309DC.N19.900C7.050+0.030 DC.N19.9000P0.005  
2019-07-309.25DC.N19.925C6.800+0.030 DC.N19.9250P0.005  
2019-07-309.5DC.N19.950C6.550+0.030 DC.N19.9500P0.005  
2019-07-309.75DC.N19.975C6.300+0.030 DC.N19.9750P0.005  
2019-07-3010DC.N19.1000C6.050+0.030 DC.N19.1000P0.0050.000 
2019-07-3010.25DC.N19.1025C5.800+0.030 DC.N19.1025P0.0050.000 
2019-07-3010.5DC.N19.1050C5.550+0.030 DC.N19.1050P0.0050.000 
2019-07-3010.75DC.N19.1075C5.300+0.030 DC.N19.10750P0.005  
2019-07-3011DC.N19.11000C5.400  DC.N19.1100P0.0050.000 
2019-07-3011.25DC.N19.11250C5.150  DC.N19.1125P0.0050.000 
2019-07-3011.5DC.N19.11500C4.900  DC.N19.1150P0.0050.000 
2019-07-3011.75DC.N19.1175C4.300+0.030 DC.N19.1175P0.0050.000 
2019-07-3012DC.N19.12000C4.400  DC.N19.1200P0.0050.000 
2019-07-3012.25DC.N19.1225C3.800+0.030 DC.N19.12250P0.005  
2019-07-3012.5DC.N19.12500C3.900  DC.N19.1250P0.0050.000 
2019-07-3012.75DC.N19.1275C3.300+0.030 DC.N19.12750P0.005  
2019-07-3013DC.N19.13000C3.400  DC.N19.13000P0.005  
2019-07-3013.25DC.N19.1325C2.800+0.030 DC.N19.13250P0.005  
2019-07-3013.5DC.N19.1350C2.560+0.040 DC.N19.13500P0.005  
2019-07-3013.75DC.N19.13750C2.650  DC.N19.1375P0.0300.000 
2019-07-3014DC.N19.14000C2.400  DC.N19.14000P0.005  
2019-07-3014.25DC.N19.14250C2.150  DC.N19.14250P0.0050.000246
2019-07-3014.5DC.N19.14500C1.900  DC.N19.1450P0.1100.000112
2019-07-3014.75DC.N19.14750C1.650  DC.N19.1475P0.1600.00015
2019-07-3015DC.N19.1500C1.250+0.020 DC.N19.1500P0.2200.000239
2019-07-3015.25DC.N19.1525C1.080+0.020 DC.N19.15250P0.010+0.005197
2019-07-3015.5DC.N19.15500C0.930+0.230 DC.N19.15500P0.010+0.005169
2019-07-3015.75DC.N19.1575C0.7700.000 DC.N19.15750P0.030-0.04051
2019-07-3016DC.N19.1600C0.640+0.010 DC.N19.16000P0.010+0.005491
2019-07-3016.25DC.N19.1625C0.530+0.01051DC.N19.16250P0.0050.000 
2019-07-3016.5DC.N19.1650C0.4300.00045DC.N19.1650P0.870-0.03025
2019-07-3016.75DC.N19.1675C0.3400.00054DC.N19.1675P1.040-0.020 
2019-07-3017DC.N19.1700C0.2700.000260DC.N19.17000P0.005-0.005 
2019-07-3017.25DC.N19.17250C0.130-0.010442DC.N19.1725P1.400-0.030 
2019-07-3017.5DC.N19.17500C0.005-0.005117DC.N19.1750P1.600-0.020 
2019-07-3017.75DC.N19.17750C0.0100.000159DC.N19.1775P1.810-0.020 
2019-07-3018DC.N19.1800C0.100+0.010111DC.N19.1800P2.030-0.020 
2019-07-3018.25DC.N19.18250C0.0100.00015DC.N19.1825P2.250-0.030 
2019-07-3018.5DC.N19.1850C0.0500.00039DC.N19.18500P2.100  
2019-07-3018.75DC.N19.18750C0.005  DC.N19.1875P2.720-0.030 
2019-07-3019DC.N19.1900C0.030+0.01020DC.N19.19000P2.600  
2019-07-3019.25DC.N19.19250C0.005  DC.N19.19250P2.850  
2019-07-3019.5DC.N19.1950C0.0100.000 DC.N19.19500P3.100  
2019-07-3019.75DC.N19.1975C0.0100.000 DC.N19.19750P3.350  
2019-07-3020DC.N19.20000C0.005  DC.N19.2000P3.950-0.030 
2019-07-3020.25DC.N19.20250C0.005  DC.N19.20250P3.850  
2019-07-3020.5DC.N19.20500C0.005  DC.N19.20500P4.100  
2019-07-3020.75DC.N19.20750C0.005  DC.N19.2075P4.700-0.030 
2019-07-3021DC.N19.21000C0.005  DC.N19.2100P4.950-0.030 
2019-07-3021.25DC.N19.2125C0.0050.000 DC.N19.2125P5.200-0.030 
2019-07-3021.5DC.N19.2150C0.0050.000 DC.N19.21500P5.100  
2019-07-3021.75DC.N19.21750C0.005  DC.N19.21750P5.350  
2019-07-3022DC.N19.22000C0.005  DC.N19.2200P5.950-0.030 
2019-07-3022.25DC.N19.2225C0.0050.000 DC.N19.22250P5.850  
2019-07-3022.5DC.N19.2250C0.0050.000 DC.N19.2250P6.450-0.030 
2019-07-3022.75DC.N19.2275C0.0050.000 DC.N19.2275P6.700-0.030 
2019-07-3023DC.N19.2300C0.0050.000 DC.N19.2300P6.950-0.030 
2019-07-3023.25DC.N19.23250C0.005  DC.N19.2325P7.200-0.030 
2019-07-3023.5DC.N19.23500C0.005  DC.N19.2350P7.450-0.030 
2019-07-3023.75DC.N19.2375C0.0050.000 DC.N19.23750P7.350  
2019-07-3024DC.N19.24000C0.005  DC.N19.2400P7.950-0.030 
2019-07-3024.25DC.N19.2425C0.0050.000 DC.N19.2425P8.200-0.030 
2019-07-3024.5DC.N19.2450C0.0050.000 DC.N19.24500P8.100  
2019-07-3024.75DC.N19.2475C0.0050.000 DC.N19.24750P8.350  
2019-07-3025DC.N19.25000C0.005  DC.N19.2500P8.950-0.030 
2019-07-3025.25DC.N19.2525C0.0050.000 DC.N19.25250P8.850  
2019-07-3025.5DC.N19.25500C0.005  DC.N19.25500P9.100