Sunday Sep 22, 10:35PM EDT

Options Chain MILK CLASS III Sep 2019 (CME:DC.U19)

MarketNameOpenHighLowLastChangePctTime
DC.U19MILK CLASS III Sep 201918.2618.2618.2218.26+0.01+0.06%12:53add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-10-013.5DC.U19.350C13.020+0.010 DC.U19.3500P0.005  
2019-10-013.75DC.U19.3750C13.200  DC.U19.375P0.0050.000 
2019-10-014DC.U19.400C12.520+0.010 DC.U19.400P0.0050.000 
2019-10-014.25DC.U19.425C12.270+0.010 DC.U19.425P0.0050.000 
2019-10-014.5DC.U19.450C12.020+0.010 DC.U19.450P0.0050.000 
2019-10-014.75DC.U19.4750C12.200  DC.U19.4750P0.005  
2019-10-015DC.U19.500C11.520+0.010 DC.U19.5000P0.005  
2019-10-015.25DC.U19.525C11.270+0.010 DC.U19.525P0.0050.000 
2019-10-015.5DC.U19.550C11.020+0.010 DC.U19.550P0.0050.000 
2019-10-015.75DC.U19.575C10.770+0.010 DC.U19.575P0.0050.000 
2019-10-016DC.U19.6000C10.950  DC.U19.6000P0.005  
2019-10-016.25DC.U19.6250C10.700  DC.U19.6250P0.005  
2019-10-016.5DC.U19.6500C10.450  DC.U19.6500P0.005  
2019-10-016.75DC.U19.6750C10.200  DC.U19.6750P0.005  
2019-10-017DC.U19.7000C9.950  DC.U19.7000P0.005  
2019-10-017.25DC.U19.725C9.270+0.010 DC.U19.725P0.0050.000 
2019-10-017.5DC.U19.750C9.020+0.010 DC.U19.750P0.0050.000 
2019-10-017.75DC.U19.775C8.770+0.010 DC.U19.775P0.0050.000 
2019-10-018DC.U19.800C8.520+0.010 DC.U19.800P0.0050.000 
2019-10-018.25DC.U19.825C8.270+0.010 DC.U19.825P0.0050.000 
2019-10-018.5DC.U19.850C8.020+0.010 DC.U19.850P0.0050.000 
2019-10-018.75DC.U19.875C7.770+0.010 DC.U19.875P0.0050.000 
2019-10-019DC.U19.9000C7.950  DC.U19.9000P0.005  
2019-10-019.25DC.U19.925C7.270+0.010 DC.U19.9250P0.005  
2019-10-019.5DC.U19.9500C7.450  DC.U19.950P0.0050.000 
2019-10-019.75DC.U19.975C6.770+0.010 DC.U19.9750P0.005  
2019-10-0110DC.U19.10000C6.950  DC.U19.1000P0.0050.000 
2019-10-0110.25DC.U19.10250C6.700  DC.U19.10250P0.005  
2019-10-0110.5DC.U19.10500C6.450  DC.U19.1050P0.0050.000 
2019-10-0110.75DC.U19.1075C5.770+0.010 DC.U19.1075P0.0050.000 
2019-10-0111DC.U19.11000C5.950  DC.U19.1100P0.0050.000 
2019-10-0111.25DC.U19.1125C5.270+0.010 DC.U19.11250P0.005  
2019-10-0111.5DC.U19.11500C5.450  DC.U19.1150P0.0050.000 
2019-10-0111.75DC.U19.1175C4.770+0.010 DC.U19.11750P0.005  
2019-10-0112DC.U19.1200C4.520+0.010 DC.U19.1200P0.0050.000 
2019-10-0112.25DC.U19.12250C4.700  DC.U19.1225P0.0050.000 
2019-10-0112.5DC.U19.1250C4.020+0.010 DC.U19.12500P0.005  
2019-10-0112.75DC.U19.12750C4.200  DC.U19.1275P0.010+0.005 
2019-10-0113DC.U19.1300C3.520+0.010 DC.U19.1300P0.020+0.010 
2019-10-0113.25DC.U19.13250C3.700  DC.U19.13250P0.005  
2019-10-0113.5DC.U19.13500C3.450  DC.U19.1350P0.040+0.02033
2019-10-0113.75DC.U19.1375C2.790+0.020 DC.U19.13750P0.005  
2019-10-0114DC.U19.14000C2.950  DC.U19.1400P0.060+0.0205
2019-10-0114.25DC.U19.14250C2.700  DC.U19.14250P0.010-0.010251
2019-10-0114.5DC.U19.14500C2.450  DC.U19.1450P0.0900.000104
2019-10-0114.75DC.U19.1475C1.8700.000 DC.U19.1475P0.120-0.01015
2019-10-0115DC.U19.15000C1.970  DC.U19.15000P0.0050.000414
2019-10-0115.25DC.U19.1525C1.470+0.010 DC.U19.1525P0.2200.00034
2019-10-0115.5DC.U19.15500C1.510  DC.U19.15500P0.0050.000323
2019-10-0115.75DC.U19.1575C1.130+0.010 DC.U19.15750P0.0050.00056
2019-10-0116DC.U19.1600C0.970+0.010 DC.U19.1600P0.4600.000301
2019-10-0116.25DC.U19.16250C0.900+0.01010DC.U19.16250P0.0100.00064
2019-10-0116.5DC.U19.1650C0.710+0.01096DC.U19.16500P0.0050.000105
2019-10-0116.75DC.U19.1675C0.5900.00074DC.U19.1675P0.820-0.01020
2019-10-0117DC.U19.1700C0.500+0.010161DC.U19.17000P0.0050.000 
2019-10-0117.25DC.U19.17250C0.6500.000348DC.U19.17250P0.0050.000 
2019-10-0117.5DC.U19.1750C0.340+0.010159DC.U19.1750P1.3100.000 
2019-10-0117.75DC.U19.1775C0.2700.000225DC.U19.1775P1.480-0.010 
2019-10-0118DC.U19.18000C0.3300.000155DC.U19.18000P0.0600.000 
2019-10-0118.25DC.U19.1825C0.180+0.01037DC.U19.18250P0.0500.000 
2019-10-0118.5DC.U19.18500C0.0200.00051DC.U19.18500P1.610  
2019-10-0118.75DC.U19.1875C0.1100.00045DC.U19.1875P2.310-0.010 
2019-10-0119DC.U19.19000C0.0200.00035DC.U19.1900P2.530-0.010 
2019-10-0119.25DC.U19.19250C0.0100.000 DC.U19.1925P2.770-0.010 
2019-10-0119.5DC.U19.19500C0.0100.0005DC.U19.1950P3.000-0.010 
2019-10-0119.75DC.U19.19750C0.0050.000 DC.U19.19750P2.810  
2019-10-0120DC.U19.2000C0.0300.00015DC.U19.2000P3.480-0.010 
2019-10-0120.25DC.U19.2025C0.0200.000 DC.U19.2025P3.730-0.010 
2019-10-0120.5DC.U19.2050C0.0200.000 DC.U19.20500P3.550  
2019-10-0120.75DC.U19.20750C0.020+0.010 DC.U19.20750P3.800  
2019-10-0121DC.U19.2100C0.0100.000 DC.U19.21000P4.050  
2019-10-0121.25DC.U19.21250C0.010  DC.U19.2125P4.730-0.010 
2019-10-0121.5DC.U19.2150C0.0050.000 DC.U19.21500P4.550  
2019-10-0121.75DC.U19.2175C0.0050.000 DC.U19.21750P4.800  
2019-10-0122DC.U19.2200C0.0050.000 DC.U19.2200P5.480-0.010 
2019-10-0122.25DC.U19.2225C0.0050.000 DC.U19.22250P5.300  
2019-10-0122.5DC.U19.22500C0.005  DC.U19.22500P5.550  
2019-10-0122.75DC.U19.2275C0.0050.000 DC.U19.22750P5.800  
2019-10-0123DC.U19.23000C0.005  DC.U19.2300P6.480-0.010 
2019-10-0123.25DC.U19.2325C0.0050.000 DC.U19.23250P6.300  
2019-10-0123.5DC.U19.23500C0.005  DC.U19.2350P6.980-0.010 
2019-10-0123.75DC.U19.2375C0.0050.000 DC.U19.2375P7.230-0.010 
2019-10-0124DC.U19.24000C0.005  DC.U19.2400P7.480-0.010 
2019-10-0124.25DC.U19.2425C0.0050.000 DC.U19.24250P7.300  
2019-10-0124.5DC.U19.2450C0.0050.000 DC.U19.24500P7.550  
2019-10-0124.75DC.U19.24750C0.005  DC.U19.2475P8.230-0.010 
2019-10-0125DC.U19.2500C0.0050.000 DC.U19.2500P8.480-0.010 
2019-10-0125.25DC.U19.25250C0.005  DC.U19.2525P8.730-0.010 
2019-10-0125.5DC.U19.2550C0.0050.000 DC.U19.2550P8.980-0.010 
2019-10-0125.75DC.U19.25750C0.005  DC.U19.25750P8.800