Options Chain MILK CLASS III Aug 2022 (CME:DC.Q22)

MarketNameOpenHighLowLastChangePctTime
DC.Q22MILK CLASS III Aug 202218.4318.4318.4318.43-0.02-0.11%12:56add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-08-303.50000000DC.Q22.3500C14.93  DC.Q22.3500P0.005  
2022-08-303.75000000DC.Q22.3750C14.680  DC.Q22.3750P0.005  
2022-08-304.00000000DC.Q22.4000C14.430  DC.Q22.4000P0.005  
2022-08-304.25000000DC.Q22.4250C14.180  DC.Q22.4250P0.005  
2022-08-304.50000000DC.Q22.4500C13.930  DC.Q22.4500P0.005  
2022-08-304.75000000DC.Q22.4750C13.680  DC.Q22.4750P0.005  
2022-08-305.00000000DC.Q22.5000C13.430  DC.Q22.5000P0.005  
2022-08-305.25000000DC.Q22.5250C13.180  DC.Q22.5250P0.005  
2022-08-305.50000000DC.Q22.5500C12.930  DC.Q22.5500P0.005  
2022-08-305.75000000DC.Q22.5750C12.680  DC.Q22.5750P0.005  
2022-08-306.00000000DC.Q22.6000C12.430  DC.Q22.6000P0.005  
2022-08-306.25000000DC.Q22.6250C12.180  DC.Q22.6250P0.005  
2022-08-306.50000000DC.Q22.6500C11.930  DC.Q22.6500P0.005  
2022-08-306.75000000DC.Q22.6750C11.680  DC.Q22.6750P0.005  
2022-08-307.00000000DC.Q22.7000C11.430  DC.Q22.7000P0.005  
2022-08-307.25000000DC.Q22.7250C11.180  DC.Q22.7250P0.005  
2022-08-307.50000000DC.Q22.7500C10.930  DC.Q22.7500P0.005  
2022-08-307.75000000DC.Q22.7750C10.680  DC.Q22.7750P0.005  
2022-08-308.00000000DC.Q22.8000C10.430  DC.Q22.8000P0.005  
2022-08-308.25000000DC.Q22.8250C10.180  DC.Q22.8250P0.005  
2022-08-308.50000000DC.Q22.8500C9.930  DC.Q22.8500P0.005  
2022-08-308.75000000DC.Q22.8750C9.680  DC.Q22.8750P0.005  
2022-08-309.00000000DC.Q22.9000C9.430  DC.Q22.9000P0.005  
2022-08-309.25000000DC.Q22.9250C9.180  DC.Q22.9250P0.005  
2022-08-309.50000000DC.Q22.9500C8.930  DC.Q22.9500P0.005  
2022-08-309.75000000DC.Q22.9750C8.680  DC.Q22.9750P0.005  
2022-08-3010.00000000DC.Q22.10000C8.430  DC.Q22.10000P0.005  
2022-08-3010.25000000DC.Q22.10250C8.180  DC.Q22.10250P0.005  
2022-08-3010.50000000DC.Q22.10500C7.930  DC.Q22.10500P0.005  
2022-08-3010.75000000DC.Q22.10750C7.680  DC.Q22.10750P0.005  
2022-08-3011.00000000DC.Q22.11000C7.430  DC.Q22.11000P0.005  
2022-08-3011.25000000DC.Q22.11250C7.180  DC.Q22.11250P0.010  
2022-08-3011.50000000DC.Q22.11500C6.930  DC.Q22.11500P0.010  
2022-08-3011.75000000DC.Q22.11750C6.690  DC.Q22.11750P0.010  
2022-08-3012.00000000DC.Q22.12000C6.440  DC.Q22.12000P0.010  
2022-08-3012.25000000DC.Q22.12250C6.190  DC.Q22.12250P0.020  
2022-08-3012.50000000DC.Q22.12500C5.950  DC.Q22.12500P0.020  
2022-08-3012.75000000DC.Q22.12750C5.700  DC.Q22.12750P0.030  
2022-08-3013.00000000DC.Q22.13000C5.460  DC.Q22.13000P0.030 52
2022-08-3013.25000000DC.Q22.13250C5.220  DC.Q22.13250P0.040  
2022-08-3013.50000000DC.Q22.13500C4.970  DC.Q22.13500P0.050  
2022-08-3013.75000000DC.Q22.13750C4.730  DC.Q22.13750P0.060  
2022-08-3014.00000000DC.Q22.14000C4.500  DC.Q22.14000P0.070 60
2022-08-3014.25000000DC.Q22.14250C4.260  DC.Q22.14250P0.080 547
2022-08-3014.50000000DC.Q22.14500C4.030  DC.Q22.14500P0.100  
2022-08-3014.75000000DC.Q22.14750C3.800  DC.Q22.14750P0.120  
2022-08-3015.00000000DC.Q22.15000C3.570  DC.Q22.15000P0.140 10
2022-08-3015.25000000DC.Q22.15250C3.350  DC.Q22.15250P0.170  
2022-08-3015.50000000DC.Q22.15500C3.130  DC.Q22.15500P0.200 539
2022-08-3015.75000000DC.Q22.15750C2.920  DC.Q22.15750P0.240 137
2022-08-3016.00000000DC.Q22.16000C2.710  DC.Q22.16000P0.280 424
2022-08-3016.25000000DC.Q22.16250C2.510  DC.Q22.16250P0.330 32
2022-08-3016.50000000DC.Q22.16500C2.310  DC.Q22.16500P0.380 33
2022-08-3016.75000000DC.Q22.16750C2.130  DC.Q22.16750P0.450-0.01063
2022-08-3017.00000000DC.Q22.17000C1.950  DC.Q22.17000P0.520 187
2022-08-3017.25000000DC.Q22.17250C1.780  DC.Q22.17250P0.600 70
2022-08-3017.50000000DC.Q22.17500C1.620 10DC.Q22.17500P0.690 75
2022-08-3017.75000000DC.Q22.17750C1.480 3DC.Q22.17750P0.800 479
2022-08-3018.00000000DC.Q22.18000C1.340 76DC.Q22.18000P0.910 107
2022-08-3018.25000000DC.Q22.18250C1.210 20DC.Q22.18250P1.030 20
2022-08-3018.50000000DC.Q22.18500C1.100  DC.Q22.18500P1.170  
2022-08-3018.75000000DC.Q22.18750C0.990 31DC.Q22.18750P1.310  
2022-08-3019.00000000DC.Q22.19000C0.900 49DC.Q22.19000P1.470  
2022-08-3019.25000000DC.Q22.19250C0.810 9DC.Q22.19250P1.630  
2022-08-3019.50000000DC.Q22.19500C0.740 48DC.Q22.19500P1.800  
2022-08-3019.75000000DC.Q22.19750C0.660 67DC.Q22.19750P1.980  
2022-08-3020.00000000DC.Q22.20000C0.600 429DC.Q22.20000P2.170  
2022-08-3020.25000000DC.Q22.20250C0.540 4DC.Q22.20250P2.360  
2022-08-3020.50000000DC.Q22.20500C0.490 9DC.Q22.20500P2.560  
2022-08-3020.75000000DC.Q22.20750C0.440 75DC.Q22.20750P2.760  
2022-08-3021.00000000DC.Q22.21000C0.400 30DC.Q22.21000P2.960  
2022-08-3021.25000000DC.Q22.21250C0.360  DC.Q22.21250P3.170  
2022-08-3021.50000000DC.Q22.21500C0.320 8DC.Q22.21500P3.390  
2022-08-3021.75000000DC.Q22.21750C0.290  DC.Q22.21750P3.610  
2022-08-3022.00000000DC.Q22.22000C0.260 2DC.Q22.22000P3.830  
2022-08-3022.25000000DC.Q22.22250C0.230 2DC.Q22.22250P4.050  
2022-08-3022.50000000DC.Q22.22500C0.210  DC.Q22.22500P4.280  
2022-08-3022.75000000DC.Q22.22750C0.190  DC.Q22.22750P4.510  
2022-08-3023.00000000DC.Q22.23000C0.170  DC.Q22.23000P4.740  
2022-08-3023.25000000DC.Q22.23250C0.150  DC.Q22.23250P4.970  
2022-08-3023.50000000DC.Q22.23500C0.140  DC.Q22.23500P5.210  
2022-08-3023.75000000DC.Q22.23750C0.130  DC.Q22.23750P5.440  
2022-08-3024.00000000DC.Q22.24000C0.110  DC.Q22.24000P5.680  
2022-08-3024.25000000DC.Q22.24250C0.100  DC.Q22.24250P5.920  
2022-08-3024.50000000DC.Q22.24500C0.090  DC.Q22.24500P6.160  
2022-08-3024.75000000DC.Q22.24750C0.080  DC.Q22.24750P6.400  
2022-08-3025.00000000DC.Q22.25000C0.080  DC.Q22.25000P6.640  
2022-08-3025.25000000DC.Q22.25250C0.070  DC.Q22.25250P6.880  
2022-08-3025.50000000DC.Q22.25500C0.060  DC.Q22.25500P7.130  
2022-08-3025.75000000DC.Q22.25750C0.060  DC.Q22.25750P7.370  
2022-08-3026.00000000DC.Q22.26000C0.050  DC.Q22.26000P7.620  
2022-08-3026.25000000DC.Q22.26250C0.050  DC.Q22.26250P7.860  
2022-08-3026.50000000DC.Q22.26500C0.040  DC.Q22.26500P8.110  
2022-08-3026.75000000DC.Q22.26750C0.040  DC.Q22.26750P8.350  
2022-08-3027.00000000DC.Q22.27000C0.040  DC.Q22.27000P8.600