Options Chain MILK CLASS III Sep 2022 (CME:DC.U22)

MarketNameOpenHighLowLastChangePctTime
DC.U22MILK CLASS III Sep 202218.2018.2018.2018.20+0.05+0.28%09:07add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-10-043.50000000DC.U22.3500C14.7  DC.U22.3500P0.005  
2022-10-043.75000000DC.U22.3750C14.450  DC.U22.3750P0.005  
2022-10-044.00000000DC.U22.4000C14.200  DC.U22.4000P0.005  
2022-10-044.25000000DC.U22.4250C13.950  DC.U22.4250P0.005  
2022-10-044.50000000DC.U22.4500C13.700  DC.U22.4500P0.005  
2022-10-044.75000000DC.U22.4750C13.450  DC.U22.4750P0.005  
2022-10-045.00000000DC.U22.5000C13.200  DC.U22.5000P0.005  
2022-10-045.25000000DC.U22.5250C12.950  DC.U22.5250P0.005  
2022-10-045.50000000DC.U22.5500C12.700  DC.U22.5500P0.005  
2022-10-045.75000000DC.U22.5750C12.450  DC.U22.5750P0.005  
2022-10-046.00000000DC.U22.6000C12.200  DC.U22.6000P0.005  
2022-10-046.25000000DC.U22.6250C11.950  DC.U22.6250P0.005  
2022-10-046.50000000DC.U22.6500C11.700  DC.U22.6500P0.005  
2022-10-046.75000000DC.U22.6750C11.450  DC.U22.6750P0.005  
2022-10-047.00000000DC.U22.7000C11.200  DC.U22.7000P0.005  
2022-10-047.25000000DC.U22.7250C10.950  DC.U22.7250P0.005  
2022-10-047.50000000DC.U22.7500C10.700  DC.U22.7500P0.005  
2022-10-047.75000000DC.U22.7750C10.450  DC.U22.7750P0.005  
2022-10-048.00000000DC.U22.8000C10.200  DC.U22.8000P0.005  
2022-10-048.25000000DC.U22.8250C9.950  DC.U22.8250P0.005  
2022-10-048.50000000DC.U22.8500C9.700  DC.U22.8500P0.005  
2022-10-048.75000000DC.U22.8750C9.450  DC.U22.8750P0.005  
2022-10-049.00000000DC.U22.9000C9.200  DC.U22.9000P0.005  
2022-10-049.25000000DC.U22.9250C8.950  DC.U22.9250P0.005  
2022-10-049.50000000DC.U22.9500C8.700  DC.U22.9500P0.005  
2022-10-049.75000000DC.U22.9750C8.450  DC.U22.9750P0.005  
2022-10-0410.00000000DC.U22.10000C8.200  DC.U22.10000P0.010  
2022-10-0410.25000000DC.U22.10250C7.950  DC.U22.10250P0.010  
2022-10-0410.50000000DC.U22.10500C7.700  DC.U22.10500P0.010  
2022-10-0410.75000000DC.U22.10750C7.460  DC.U22.10750P0.010  
2022-10-0411.00000000DC.U22.11000C7.210  DC.U22.11000P0.010  
2022-10-0411.25000000DC.U22.11250C6.960  DC.U22.11250P0.010  
2022-10-0411.50000000DC.U22.11500C6.710  DC.U22.11500P0.020  
2022-10-0411.75000000DC.U22.11750C6.470  DC.U22.11750P0.020  
2022-10-0412.00000000DC.U22.12000C6.220  DC.U22.12000P0.030  
2022-10-0412.25000000DC.U22.12250C5.980  DC.U22.12250P0.030  
2022-10-0412.50000000DC.U22.12500C5.730  DC.U22.12500P0.040  
2022-10-0412.75000000DC.U22.12750C5.490  DC.U22.12750P0.040  
2022-10-0413.00000000DC.U22.13000C5.250  DC.U22.13000P0.050 52
2022-10-0413.25000000DC.U22.13250C5.010  DC.U22.13250P0.060  
2022-10-0413.50000000DC.U22.13500C4.770  DC.U22.13500P0.070  
2022-10-0413.75000000DC.U22.13750C4.530  DC.U22.13750P0.090  
2022-10-0414.00000000DC.U22.14000C4.300  DC.U22.14000P0.100 60
2022-10-0414.25000000DC.U22.14250C4.060  DC.U22.14250P0.120 547
2022-10-0414.50000000DC.U22.14500C3.830  DC.U22.14500P0.130  
2022-10-0414.75000000DC.U22.14750C3.600  DC.U22.14750P0.160  
2022-10-0415.00000000DC.U22.15000C3.380  DC.U22.15000P0.180 9
2022-10-0415.25000000DC.U22.15250C3.160  DC.U22.15250P0.210  
2022-10-0415.50000000DC.U22.15500C2.950  DC.U22.15500P0.250 539
2022-10-0415.75000000DC.U22.15750C2.740  DC.U22.15750P0.290 127
2022-10-0416.00000000DC.U22.16000C2.540  DC.U22.16000P0.340 408
2022-10-0416.25000000DC.U22.16250C2.350  DC.U22.16250P0.400 26
2022-10-0416.50000000DC.U22.16500C2.160  DC.U22.16500P0.470 23
2022-10-0416.75000000DC.U22.16750C1.990  DC.U22.16750P0.540 45
2022-10-0417.00000000DC.U22.17000C1.830  DC.U22.17000P0.630 182
2022-10-0417.25000000DC.U22.17250C1.670  DC.U22.17250P0.730+0.01070
2022-10-0417.50000000DC.U22.17500C1.530 10DC.U22.17500P0.830 70
2022-10-0417.75000000DC.U22.17750C1.400 3DC.U22.17750P0.950 474
2022-10-0418.00000000DC.U22.18000C1.280 76DC.U22.18000P1.080 90
2022-10-0418.25000000DC.U22.18250C1.160 20DC.U22.18250P1.210 20
2022-10-0418.50000000DC.U22.18500C1.060  DC.U22.18500P1.360  
2022-10-0418.75000000DC.U22.18750C0.960 31DC.U22.18750P1.510  
2022-10-0419.00000000DC.U22.19000C0.870 49DC.U22.19000P1.670  
2022-10-0419.25000000DC.U22.19250C0.790 9DC.U22.19250P1.840  
2022-10-0419.50000000DC.U22.19500C0.720 48DC.U22.19500P2.020  
2022-10-0419.75000000DC.U22.19750C0.650 62DC.U22.19750P2.200  
2022-10-0420.00000000DC.U22.20000C0.590 408DC.U22.20000P2.390  
2022-10-0420.25000000DC.U22.20250C0.540 2DC.U22.20250P2.590  
2022-10-0420.50000000DC.U22.20500C0.490 8DC.U22.20500P2.790  
2022-10-0420.75000000DC.U22.20750C0.440 75DC.U22.20750P2.990  
2022-10-0421.00000000DC.U22.21000C0.400 27DC.U22.21000P3.200  
2022-10-0421.25000000DC.U22.21250C0.360  DC.U22.21250P3.410  
2022-10-0421.50000000DC.U22.21500C0.330  DC.U22.21500P3.630  
2022-10-0421.75000000DC.U22.21750C0.300  DC.U22.21750P3.840  
2022-10-0422.00000000DC.U22.22000C0.270 2DC.U22.22000P4.070  
2022-10-0422.25000000DC.U22.22250C0.240  DC.U22.22250P4.290  
2022-10-0422.50000000DC.U22.22500C0.220  DC.U22.22500P4.520  
2022-10-0422.75000000DC.U22.22750C0.200  DC.U22.22750P4.750  
2022-10-0423.00000000DC.U22.23000C0.180  DC.U22.23000P4.980  
2022-10-0423.25000000DC.U22.23250C0.170  DC.U22.23250P5.210  
2022-10-0423.50000000DC.U22.23500C0.150  DC.U22.23500P5.450  
2022-10-0423.75000000DC.U22.23750C0.140  DC.U22.23750P5.680  
2022-10-0424.00000000DC.U22.24000C0.120  DC.U22.24000P5.920  
2022-10-0424.25000000DC.U22.24250C0.110  DC.U22.24250P6.160  
2022-10-0424.50000000DC.U22.24500C0.100  DC.U22.24500P6.400  
2022-10-0424.75000000DC.U22.24750C0.090  DC.U22.24750P6.640  
2022-10-0425.00000000DC.U22.25000C0.090  DC.U22.25000P6.880  
2022-10-0425.25000000DC.U22.25250C0.080  DC.U22.25250P7.120  
2022-10-0425.50000000DC.U22.25500C0.070  DC.U22.25500P7.370  
2022-10-0425.75000000DC.U22.25750C0.070  DC.U22.25750P7.610  
2022-10-0426.00000000DC.U22.26000C0.060  DC.U22.26000P7.850  
2022-10-0426.25000000DC.U22.26250C0.050  DC.U22.26250P8.100  
2022-10-0426.50000000DC.U22.26500C0.050  DC.U22.26500P8.340  
2022-10-0426.75000000DC.U22.26750C0.050  DC.U22.26750P8.590  
2022-10-0427.00000000DC.U22.27000C0.040  DC.U22.27000P8.840  
2022-10-0427.25000000DC.U22.27250C0.040  DC.U22.27250P9.080