Options Chain MILK CLASS III Aug 2021 (CME:DC.Q21)

MarketNameOpenHighLowLastChangePctTime
DC.Q21MILK CLASS III Aug 202119.8919.9019.7019.82-0.26-1.32%16:08add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-08-313.50000000DC.Q21.3500C16.32  DC.Q21.3500P0.005  
2021-08-313.75000000DC.Q21.3750C16.070  DC.Q21.3750P0.005  
2021-08-314.00000000DC.Q21.4000C15.820  DC.Q21.4000P0.005  
2021-08-314.25000000DC.Q21.4250C15.570  DC.Q21.4250P0.005  
2021-08-314.50000000DC.Q21.4500C15.320  DC.Q21.4500P0.005  
2021-08-314.75000000DC.Q21.4750C15.070  DC.Q21.4750P0.005  
2021-08-315.00000000DC.Q21.5000C14.820  DC.Q21.5000P0.005  
2021-08-315.25000000DC.Q21.5250C14.570  DC.Q21.5250P0.005  
2021-08-315.50000000DC.Q21.5500C14.320  DC.Q21.5500P0.005  
2021-08-315.75000000DC.Q21.5750C14.070  DC.Q21.5750P0.005  
2021-08-316.00000000DC.Q21.6000C13.820  DC.Q21.6000P0.005  
2021-08-316.25000000DC.Q21.6250C13.570  DC.Q21.6250P0.005  
2021-08-316.50000000DC.Q21.6500C13.320  DC.Q21.6500P0.005  
2021-08-316.75000000DC.Q21.6750C13.070  DC.Q21.6750P0.005  
2021-08-317.00000000DC.Q21.7000C12.820  DC.Q21.7000P0.005  
2021-08-317.25000000DC.Q21.7250C12.570  DC.Q21.7250P0.005  
2021-08-317.50000000DC.Q21.7500C12.320  DC.Q21.7500P0.005  
2021-08-317.75000000DC.Q21.7750C12.070  DC.Q21.7750P0.005  
2021-08-318.00000000DC.Q21.8000C11.820  DC.Q21.8000P0.005  
2021-08-318.25000000DC.Q21.8250C11.570  DC.Q21.8250P0.005  
2021-08-318.50000000DC.Q21.8500C11.320  DC.Q21.8500P0.005  
2021-08-318.75000000DC.Q21.8750C11.070  DC.Q21.8750P0.005  
2021-08-319.00000000DC.Q21.9000C10.820  DC.Q21.9000P0.005  
2021-08-319.25000000DC.Q21.9250C10.570  DC.Q21.9250P0.005  
2021-08-319.50000000DC.Q21.9500C10.320  DC.Q21.9500P0.005  
2021-08-319.75000000DC.Q21.9750C10.070  DC.Q21.9750P0.005  
2021-08-3110.00000000DC.Q21.10000C9.820  DC.Q21.10000P0.005  
2021-08-3110.25000000DC.Q21.10250C9.570  DC.Q21.10250P0.005  
2021-08-3110.50000000DC.Q21.10500C9.320  DC.Q21.10500P0.005  
2021-08-3110.75000000DC.Q21.10750C9.070  DC.Q21.10750P0.005  
2021-08-3111.00000000DC.Q21.11000C8.820  DC.Q21.11000P0.005  
2021-08-3111.25000000DC.Q21.11250C8.570  DC.Q21.11250P0.005  
2021-08-3111.50000000DC.Q21.11500C8.320  DC.Q21.11500P0.005  
2021-08-3111.75000000DC.Q21.11750C8.070  DC.Q21.11750P0.005  
2021-08-3112.00000000DC.Q21.12000C7.820  DC.Q21.12000P0.005  
2021-08-3112.25000000DC.Q21.12250C7.570  DC.Q21.12250P0.005  
2021-08-3112.50000000DC.Q21.12500C7.320  DC.Q21.12500P0.005  
2021-08-3112.75000000DC.Q21.12750C7.070  DC.Q21.12750P0.005  
2021-08-3113.00000000DC.Q21.13000C6.820  DC.Q21.13000P0.005 6
2021-08-3113.25000000DC.Q21.13250C6.570  DC.Q21.13250P0.010  
2021-08-3113.50000000DC.Q21.13500C6.330  DC.Q21.13500P0.010 6
2021-08-3113.75000000DC.Q21.13750C6.080  DC.Q21.13750P0.010 6
2021-08-3114.00000000DC.Q21.14000C5.830  DC.Q21.14000P0.010-0.010219
2021-08-3114.25000000DC.Q21.14250C5.580  DC.Q21.14250P0.020-0.01029
2021-08-3114.50000000DC.Q21.14500C5.340  DC.Q21.14500P0.0200.000102
2021-08-3114.75000000DC.Q21.14750C5.090  DC.Q21.14750P0.020-0.010584
2021-08-3115.00000000DC.Q21.15000C4.850  DC.Q21.15000P0.0300.000403
2021-08-3115.25000000DC.Q21.15250C4.610  DC.Q21.15250P0.0400.00065
2021-08-3115.50000000DC.Q21.15500C4.370  DC.Q21.15500P0.050-0.01098
2021-08-3115.75000000DC.Q21.15750C4.130  DC.Q21.15750P0.0600.000347
2021-08-3116.00000000DC.Q21.16000C3.890  DC.Q21.16000P0.0700.000629
2021-08-3116.25000000DC.Q21.16250C3.660 1DC.Q21.16250P0.090 218
2021-08-3116.50000000DC.Q21.16500C3.430 20DC.Q21.16500P0.110-0.010200
2021-08-3116.75000000DC.Q21.16750C3.210  DC.Q21.16750P0.140+0.040329
2021-08-3117.00000000DC.Q21.17000C2.990 59DC.Q21.17000P0.1700.000450
2021-08-3117.25000000DC.Q21.17250C2.770 28DC.Q21.17250P0.200-0.030166
2021-08-3117.50000000DC.Q21.17500C2.560 79DC.Q21.17500P0.240+0.050210
2021-08-3117.75000000DC.Q21.17750C2.360 6DC.Q21.17750P0.290-0.01077
2021-08-3118.00000000DC.Q21.18000C2.170+0.050295DC.Q21.18000P0.350+0.080179
2021-08-3118.25000000DC.Q21.18250C1.980-0.10042DC.Q21.18250P0.410-0.04049
2021-08-3118.50000000DC.Q21.18500C1.800+0.070101DC.Q21.18500P0.480+0.01048
2021-08-3118.75000000DC.Q21.18750C1.640 74DC.Q21.18750P0.570-0.07043
2021-08-3119.00000000DC.Q21.19000C1.480+0.080357DC.Q21.19000P0.660+0.13073
2021-08-3119.25000000DC.Q21.19250C1.340 47DC.Q21.19250P0.770 6
2021-08-3119.50000000DC.Q21.19500C1.200+0.130144DC.Q21.19500P0.880 24
2021-08-3119.75000000DC.Q21.19750C1.080+0.05086DC.Q21.19750P1.010  
2021-08-3120.00000000DC.Q21.20000C0.960+0.100391DC.Q21.20000P1.140  
2021-08-3120.25000000DC.Q21.20250C0.850 44DC.Q21.20250P1.280  
2021-08-3120.50000000DC.Q21.20500C0.760 87DC.Q21.20500P1.440  
2021-08-3120.75000000DC.Q21.20750C0.670 8DC.Q21.20750P1.600  
2021-08-3121.00000000DC.Q21.21000C0.590-0.02089DC.Q21.21000P1.770  
2021-08-3121.25000000DC.Q21.21250C0.520 16DC.Q21.21250P1.950  
2021-08-3121.50000000DC.Q21.21500C0.460+0.01077DC.Q21.21500P2.140  
2021-08-3121.75000000DC.Q21.21750C0.400 15DC.Q21.21750P2.330  
2021-08-3122.00000000DC.Q21.22000C0.360-0.01097DC.Q21.22000P2.540  
2021-08-3122.25000000DC.Q21.22250C0.310  DC.Q21.22250P2.740  
2021-08-3122.50000000DC.Q21.22500C0.280 56DC.Q21.22500P2.960  
2021-08-3122.75000000DC.Q21.22750C0.240 5DC.Q21.22750P3.170  
2021-08-3123.00000000DC.Q21.23000C0.210 10DC.Q21.23000P3.390  
2021-08-3123.25000000DC.Q21.23250C0.190  DC.Q21.23250P3.620  
2021-08-3123.50000000DC.Q21.23500C0.170 10DC.Q21.23500P3.850  
2021-08-3123.75000000DC.Q21.23750C0.150 45DC.Q21.23750P4.080  
2021-08-3124.00000000DC.Q21.24000C0.130  DC.Q21.24000P4.310  
2021-08-3124.25000000DC.Q21.24250C0.120  DC.Q21.24250P4.540  
2021-08-3124.50000000DC.Q21.24500C0.100  DC.Q21.24500P4.780  
2021-08-3124.75000000DC.Q21.24750C0.090  DC.Q21.24750P5.020  
2021-08-3125.00000000DC.Q21.25000C0.080  DC.Q21.25000P5.260  
2021-08-3125.25000000DC.Q21.25250C0.070  DC.Q21.25250P5.500  
2021-08-3125.50000000DC.Q21.25500C0.060  DC.Q21.25500P5.740  
2021-08-3125.75000000DC.Q21.25750C0.060  DC.Q21.25750P5.990  
2021-08-3126.00000000DC.Q21.26000C0.050  DC.Q21.26000P6.230  
2021-08-3126.25000000DC.Q21.26250C0.040  DC.Q21.26250P6.470  
2021-08-3126.50000000DC.Q21.26500C0.040  DC.Q21.26500P6.720  
2021-08-3126.75000000DC.Q21.26750C0.040  DC.Q21.26750P6.970  
2021-08-3127.00000000DC.Q21.27000C0.030  DC.Q21.27000P7.210  
2021-08-3127.25000000DC.Q21.27250C0.030  DC.Q21.27250P7.460  
2021-08-3127.50000000DC.Q21.27500C0.030  DC.Q21.27500P7.710  
2021-08-3127.75000000DC.Q21.27750C0.020  DC.Q21.27750P7.950  
2021-08-3128.00000000DC.Q21.28000C0.020  DC.Q21.28000P8.200  
2021-08-3128.25000000DC.Q21.28250C0.020  DC.Q21.28250P8.450  
2021-08-3128.50000000DC.Q21.28500C0.020  DC.Q21.28500P8.700  
2021-08-3128.75000000DC.Q21.28750C0.020  DC.Q21.28750P8.940