Monday Dec 9, 7:40AM EST

Options Chain MILK CLASS III Nov 2019 (CME:DC.X19)

MarketNameOpenHighLowLastChangePctTime
DC.X19MILK CLASS III Nov 201920.4120.4120.4020.41+0.01+0.05%17:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-12-033.50000000DC.X19.3500C16.9  DC.X19.3500P0.005  
2019-12-033.75000000DC.X19.3750C16.650  DC.X19.3750P0.005  
2019-12-034.00000000DC.X19.4000C16.400  DC.X19.4000P0.005  
2019-12-034.25000000DC.X19.4250C16.150  DC.X19.4250P0.005  
2019-12-034.50000000DC.X19.4500C15.900  DC.X19.4500P0.005  
2019-12-034.75000000DC.X19.4750C15.650  DC.X19.4750P0.005  
2019-12-035.00000000DC.X19.5000C15.400  DC.X19.5000P0.005  
2019-12-035.25000000DC.X19.5250C15.150  DC.X19.5250P0.005  
2019-12-035.50000000DC.X19.5500C14.900  DC.X19.5500P0.005  
2019-12-035.75000000DC.X19.5750C14.650  DC.X19.5750P0.005  
2019-12-036.00000000DC.X19.6000C14.400  DC.X19.6000P0.005  
2019-12-036.25000000DC.X19.6250C14.150  DC.X19.6250P0.005  
2019-12-036.50000000DC.X19.6500C13.900  DC.X19.6500P0.005  
2019-12-036.75000000DC.X19.6750C13.650  DC.X19.6750P0.005  
2019-12-037.00000000DC.X19.7000C13.400  DC.X19.7000P0.005  
2019-12-037.25000000DC.X19.7250C13.150  DC.X19.7250P0.005  
2019-12-037.50000000DC.X19.7500C12.900  DC.X19.7500P0.005  
2019-12-037.75000000DC.X19.7750C12.650  DC.X19.7750P0.005  
2019-12-038.00000000DC.X19.8000C12.400  DC.X19.8000P0.005  
2019-12-038.25000000DC.X19.8250C12.150  DC.X19.8250P0.005  
2019-12-038.50000000DC.X19.8500C11.900  DC.X19.8500P0.005  
2019-12-038.75000000DC.X19.8750C11.650  DC.X19.8750P0.005  
2019-12-039.00000000DC.X19.9000C11.400  DC.X19.9000P0.005  
2019-12-039.25000000DC.X19.9250C11.150  DC.X19.9250P0.005  
2019-12-039.50000000DC.X19.9500C10.900  DC.X19.9500P0.005  
2019-12-039.75000000DC.X19.9750C10.650  DC.X19.9750P0.005  
2019-12-0310.00000000DC.X19.10000C10.400  DC.X19.10000P0.005  
2019-12-0310.25000000DC.X19.10250C10.150  DC.X19.10250P0.005  
2019-12-0310.50000000DC.X19.10500C9.900  DC.X19.10500P0.005  
2019-12-0310.75000000DC.X19.10750C9.650  DC.X19.10750P0.005  
2019-12-0311.00000000DC.X19.11000C9.400  DC.X19.11000P0.005  
2019-12-0311.25000000DC.X19.11250C9.150  DC.X19.11250P0.005  
2019-12-0311.50000000DC.X19.11500C8.900  DC.X19.11500P0.005  
2019-12-0311.75000000DC.X19.11750C8.650  DC.X19.11750P0.005  
2019-12-0312.00000000DC.X19.12000C8.400  DC.X19.12000P0.005  
2019-12-0312.25000000DC.X19.12250C8.150  DC.X19.12250P0.005  
2019-12-0312.50000000DC.X19.12500C7.900  DC.X19.12500P0.005  
2019-12-0312.75000000DC.X19.12750C7.650  DC.X19.12750P0.005  
2019-12-0313.00000000DC.X19.13000C7.400  DC.X19.13000P0.005  
2019-12-0313.25000000DC.X19.13250C7.150  DC.X19.13250P0.005  
2019-12-0313.50000000DC.X19.13500C6.900  DC.X19.13500P0.005  
2019-12-0313.75000000DC.X19.13750C6.650  DC.X19.13750P0.005  
2019-12-0314.00000000DC.X19.14000C6.410  DC.X19.14000P0.005  
2019-12-0314.25000000DC.X19.14250C6.160  DC.X19.14250P0.005  
2019-12-0314.50000000DC.X19.14500C5.910  DC.X19.14500P0.005+0.005317
2019-12-0314.75000000DC.X19.14750C5.650  DC.X19.14750P0.005  
2019-12-0315.00000000DC.X19.15000C5.400  DC.X19.15000P0.005  
2019-12-0315.25000000DC.X19.15250C5.150  DC.X19.15250P0.0050.00061
2019-12-0315.50000000DC.X19.15500C4.910  DC.X19.15500P0.0050.000141
2019-12-0315.75000000DC.X19.15750C4.660  DC.X19.15750P0.0050.000 
2019-12-0316.00000000DC.X19.16000C4.410  DC.X19.16000P0.005-0.010 
2019-12-0316.25000000DC.X19.16250C4.160  DC.X19.16250P0.005+0.005 
2019-12-0316.50000000DC.X19.16500C3.9100.000 DC.X19.16500P0.0050.000 
2019-12-0316.75000000DC.X19.16750C3.660+0.230 DC.X19.16750P0.0050.000 
2019-12-0317.00000000DC.X19.17000C3.4100.000184DC.X19.17000P0.0050.000 
2019-12-0317.25000000DC.X19.17250C3.1600.000 DC.X19.17250P0.005+0.005 
2019-12-0317.50000000DC.X19.17500C2.910-0.15067DC.X19.17500P0.0050.000 
2019-12-0317.75000000DC.X19.17750C2.6600.00097DC.X19.17750P0.005+0.025 
2019-12-0318.00000000DC.X19.18000C2.4100.000190DC.X19.18000P0.005+0.005 
2019-12-0318.25000000DC.X19.18250C2.160+0.01039DC.X19.18250P0.005-0.020 
2019-12-0318.50000000DC.X19.18500C1.910+0.11028DC.X19.18500P0.005+0.005 
2019-12-0318.75000000DC.X19.18750C1.660+0.01020DC.X19.18750P0.0050.000 
2019-12-0319.00000000DC.X19.19000C1.4100.000 DC.X19.19000P0.005+0.005 
2019-12-0319.25000000DC.X19.19250C1.160+0.050 DC.X19.19250P0.0050.000 
2019-12-0319.50000000DC.X19.19500C0.910+0.010 DC.X19.19500P0.005-0.020 
2019-12-0319.75000000DC.X19.19750C0.660-0.010 DC.X19.19750P0.0050.000 
2019-12-0320.00000000DC.X19.20000C0.410+0.010 DC.X19.20000P0.005-0.005 
2019-12-0320.25000000DC.X19.20250C0.1600.000 DC.X19.20250P0.0050.000 
2019-12-0320.50000000DC.X19.20500C0.0050.000 DC.X19.20500P0.090+0.420 
2019-12-0320.75000000DC.X19.20750C0.005-0.020 DC.X19.20750P0.340  
2019-12-0321.00000000DC.X19.21000C0.0050.000 DC.X19.21000P0.590  
2019-12-0321.25000000DC.X19.21250C0.005  DC.X19.21250P0.840  
2019-12-0321.50000000DC.X19.21500C0.0050.000 DC.X19.21500P1.100  
2019-12-0321.75000000DC.X19.21750C0.005  DC.X19.21750P1.340  
2019-12-0322.00000000DC.X19.22000C0.005  DC.X19.22000P1.600  
2019-12-0322.25000000DC.X19.22250C0.005  DC.X19.22250P1.850  
2019-12-0322.50000000DC.X19.22500C0.005  DC.X19.22500P2.100  
2019-12-0322.75000000DC.X19.22750C0.005  DC.X19.22750P2.350  
2019-12-0323.00000000DC.X19.23000C0.005  DC.X19.23000P2.600  
2019-12-0323.25000000DC.X19.23250C0.005  DC.X19.23250P2.850  
2019-12-0323.50000000DC.X19.23500C0.005  DC.X19.23500P3.100  
2019-12-0323.75000000DC.X19.23750C0.005  DC.X19.23750P3.350  
2019-12-0324.00000000DC.X19.24000C0.005  DC.X19.24000P3.600  
2019-12-0324.25000000DC.X19.24250C0.005  DC.X19.24250P3.850  
2019-12-0324.50000000DC.X19.24500C0.005  DC.X19.24500P4.100  
2019-12-0324.75000000DC.X19.24750C0.005  DC.X19.24750P4.350  
2019-12-0325.00000000DC.X19.25000C0.005  DC.X19.25000P4.600  
2019-12-0325.25000000DC.X19.25250C0.005  DC.X19.25250P4.850  
2019-12-0325.50000000DC.X19.25500C0.005  DC.X19.25500P5.100  
2019-12-0325.75000000DC.X19.25750C0.005  DC.X19.25750P5.350  
2019-12-0326.00000000DC.X19.26000C0.005  DC.X19.26000P5.600  
2019-12-0326.25000000DC.X19.26250C0.005  DC.X19.26250P5.850  
2019-12-0326.50000000DC.X19.26500C0.005  DC.X19.26500P6.100  
2019-12-0326.75000000DC.X19.26750C0.005  DC.X19.26750P6.350  
2019-12-0327.00000000DC.X19.27000C0.005  DC.X19.27000P6.600  
2019-12-0327.25000000DC.X19.27250C0.005  DC.X19.27250P6.850  
2019-12-0327.50000000DC.X19.27500C0.005  DC.X19.27500P7.100  
2019-12-0327.75000000DC.X19.27750C0.005  DC.X19.27750P7.350  
2019-12-0328.00000000DC.X19.28000C0.005  DC.X19.28000P7.600  
2019-12-0328.25000000DC.X19.28250C0.005  DC.X19.28250P7.850  
2019-12-0328.50000000DC.X19.28500C0.005  DC.X19.28500P8.100  
2019-12-0328.75000000DC.X19.28750C0.005  DC.X19.28750P8.350  
2019-12-0329.00000000DC.X19.29000C0.005  DC.X19.29000P8.600  
2019-12-0329.25000000DC.X19.29250C0.005  DC.X19.29250P8.850  
2019-12-0329.50000000DC.X19.29500C0.005  DC.X19.29500P9.100  
2019-12-0329.75000000DC.X19.29750C0.005  DC.X19.29750P9.350  
2019-12-0330.00000000DC.X19.30000C0.005  DC.X19.30000P9.600  
2019-12-0330.25000000DC.X19.30250C0.005  DC.X19.30250P9.850  
2019-12-0330.50000000DC.X19.30500C0.005  DC.X19.30500P10.090  
2019-12-0330.75000000DC.X19.30750C0.005  DC.X19.30750P10.340