Tuesday Jan 21, 12:32AM EST

Options Chain MILK CLASS III Dec 2019 (CME:DC.Z19)

MarketNameOpenHighLowLastChangePctTime
DC.Z19MILK CLASS III Dec 201919.3119.3319.3119.32+0.03+0.15%12:47add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-12-313.50000000DC.Z19.3500C15.87  DC.Z19.3500P0.005  
2019-12-313.75000000DC.Z19.3750C15.620  DC.Z19.3750P0.005  
2019-12-314.00000000DC.Z19.4000C15.370  DC.Z19.4000P0.005  
2019-12-314.25000000DC.Z19.4250C15.120  DC.Z19.4250P0.005  
2019-12-314.50000000DC.Z19.4500C14.870  DC.Z19.4500P0.005  
2019-12-314.75000000DC.Z19.4750C14.620  DC.Z19.4750P0.005  
2019-12-315.00000000DC.Z19.5000C14.370  DC.Z19.5000P0.005  
2019-12-315.25000000DC.Z19.5250C14.120  DC.Z19.5250P0.005  
2019-12-315.50000000DC.Z19.5500C13.870  DC.Z19.5500P0.005  
2019-12-315.75000000DC.Z19.5750C13.620  DC.Z19.5750P0.005  
2019-12-316.00000000DC.Z19.6000C13.370  DC.Z19.6000P0.005  
2019-12-316.25000000DC.Z19.6250C13.120  DC.Z19.6250P0.005  
2019-12-316.50000000DC.Z19.6500C12.870  DC.Z19.6500P0.005  
2019-12-316.75000000DC.Z19.6750C12.620  DC.Z19.6750P0.005  
2019-12-317.00000000DC.Z19.7000C12.370  DC.Z19.7000P0.005  
2019-12-317.25000000DC.Z19.7250C12.120  DC.Z19.7250P0.005  
2019-12-317.50000000DC.Z19.7500C11.870  DC.Z19.7500P0.005  
2019-12-317.75000000DC.Z19.7750C11.620  DC.Z19.7750P0.005  
2019-12-318.00000000DC.Z19.8000C11.370  DC.Z19.8000P0.005  
2019-12-318.25000000DC.Z19.8250C11.120  DC.Z19.8250P0.005  
2019-12-318.50000000DC.Z19.8500C10.870  DC.Z19.8500P0.005  
2019-12-318.75000000DC.Z19.8750C10.620  DC.Z19.8750P0.005  
2019-12-319.00000000DC.Z19.9000C10.370  DC.Z19.9000P0.005  
2019-12-319.25000000DC.Z19.9250C10.120  DC.Z19.9250P0.005  
2019-12-319.50000000DC.Z19.9500C9.870  DC.Z19.9500P0.005  
2019-12-319.75000000DC.Z19.9750C9.620  DC.Z19.9750P0.005  
2019-12-3110.00000000DC.Z19.10000C9.370  DC.Z19.10000P0.005  
2019-12-3110.25000000DC.Z19.10250C9.120  DC.Z19.10250P0.005  
2019-12-3110.50000000DC.Z19.10500C8.870  DC.Z19.10500P0.005  
2019-12-3110.75000000DC.Z19.10750C8.620  DC.Z19.10750P0.005  
2019-12-3111.00000000DC.Z19.11000C8.370  DC.Z19.11000P0.005  
2019-12-3111.25000000DC.Z19.11250C8.120  DC.Z19.11250P0.005  
2019-12-3111.50000000DC.Z19.11500C7.870  DC.Z19.11500P0.005  
2019-12-3111.75000000DC.Z19.11750C7.620  DC.Z19.11750P0.005  
2019-12-3112.00000000DC.Z19.12000C7.370  DC.Z19.12000P0.005  
2019-12-3112.25000000DC.Z19.12250C7.120  DC.Z19.12250P0.005  
2019-12-3112.50000000DC.Z19.12500C6.870  DC.Z19.12500P0.005  
2019-12-3112.75000000DC.Z19.12750C6.620  DC.Z19.12750P0.005  
2019-12-3113.00000000DC.Z19.13000C6.370  DC.Z19.13000P0.005  
2019-12-3113.25000000DC.Z19.13250C6.120  DC.Z19.13250P0.005  
2019-12-3113.50000000DC.Z19.13500C5.870  DC.Z19.13500P0.005  
2019-12-3113.75000000DC.Z19.13750C5.620  DC.Z19.13750P0.005  
2019-12-3114.00000000DC.Z19.14000C5.370  DC.Z19.14000P0.005  
2019-12-3114.25000000DC.Z19.14250C5.120  DC.Z19.14250P0.005  
2019-12-3114.50000000DC.Z19.14500C4.870  DC.Z19.14500P0.0050.000317
2019-12-3114.75000000DC.Z19.14750C4.620  DC.Z19.14750P0.0050.000 
2019-12-3115.00000000DC.Z19.15000C4.370  DC.Z19.15000P0.005-0.010374
2019-12-3115.25000000DC.Z19.15250C4.120  DC.Z19.15250P0.0050.00044
2019-12-3115.50000000DC.Z19.15500C3.870  DC.Z19.15500P0.0050.000120
2019-12-3115.75000000DC.Z19.15750C3.620  DC.Z19.15750P0.0050.000 
2019-12-3116.00000000DC.Z19.16000C3.370  DC.Z19.16000P0.0050.000 
2019-12-3116.25000000DC.Z19.16250C3.120  DC.Z19.16250P0.0050.000 
2019-12-3116.50000000DC.Z19.16500C2.8700.000144DC.Z19.16500P0.0050.000 
2019-12-3116.75000000DC.Z19.16750C2.620-0.170 DC.Z19.16750P0.0050.000 
2019-12-3117.00000000DC.Z19.17000C2.3700.000188DC.Z19.17000P0.005-0.010 
2019-12-3117.25000000DC.Z19.17250C2.1200.000 DC.Z19.17250P0.0050.000 
2019-12-3117.50000000DC.Z19.17500C1.870-0.070169DC.Z19.17500P0.005-0.020 
2019-12-3117.75000000DC.Z19.17750C1.620-0.07089DC.Z19.17750P0.005+0.010 
2019-12-3118.00000000DC.Z19.18000C1.3700.000190DC.Z19.18000P0.005-0.020 
2019-12-3118.25000000DC.Z19.18250C1.120+0.01016DC.Z19.18250P0.0050.000 
2019-12-3118.50000000DC.Z19.18500C0.870+0.01027DC.Z19.18500P0.005+0.005 
2019-12-3118.75000000DC.Z19.18750C0.6200.000 DC.Z19.18750P0.005-0.030 
2019-12-3119.00000000DC.Z19.19000C0.370+0.020 DC.Z19.19000P0.0050.000 
2019-12-3119.25000000DC.Z19.19250C0.1200.000 DC.Z19.19250P0.005-0.005 
2019-12-3119.50000000DC.Z19.19500C0.0050.000 DC.Z19.19500P0.1300.000 
2019-12-3119.75000000DC.Z19.19750C0.005-0.030 DC.Z19.19750P0.380-0.020 
2019-12-3120.00000000DC.Z19.20000C0.0050.000 DC.Z19.20000P0.630  
2019-12-3120.25000000DC.Z19.20250C0.0050.000 DC.Z19.20250P0.880+0.010 
2019-12-3120.50000000DC.Z19.20500C0.005-0.050 DC.Z19.20500P1.130  
2019-12-3120.75000000DC.Z19.20750C0.005-0.080 DC.Z19.20750P1.380  
2019-12-3121.00000000DC.Z19.21000C0.005-0.010 DC.Z19.21000P1.630  
2019-12-3121.25000000DC.Z19.21250C0.005-0.020 DC.Z19.21250P1.880  
2019-12-3121.50000000DC.Z19.21500C0.005+0.020 DC.Z19.21500P2.130  
2019-12-3121.75000000DC.Z19.21750C0.005  DC.Z19.21750P2.380  
2019-12-3122.00000000DC.Z19.22000C0.0050.000 DC.Z19.22000P2.630  
2019-12-3122.25000000DC.Z19.22250C0.005  DC.Z19.22250P2.880  
2019-12-3122.50000000DC.Z19.22500C0.005  DC.Z19.22500P3.130  
2019-12-3122.75000000DC.Z19.22750C0.005  DC.Z19.22750P3.380  
2019-12-3123.00000000DC.Z19.23000C0.005  DC.Z19.23000P3.630  
2019-12-3123.25000000DC.Z19.23250C0.005  DC.Z19.23250P3.880  
2019-12-3123.50000000DC.Z19.23500C0.005  DC.Z19.23500P4.130  
2019-12-3123.75000000DC.Z19.23750C0.005  DC.Z19.23750P4.380  
2019-12-3124.00000000DC.Z19.24000C0.005  DC.Z19.24000P4.630  
2019-12-3124.25000000DC.Z19.24250C0.005  DC.Z19.24250P4.880  
2019-12-3124.50000000DC.Z19.24500C0.005  DC.Z19.24500P5.130  
2019-12-3124.75000000DC.Z19.24750C0.005  DC.Z19.24750P5.380  
2019-12-3125.00000000DC.Z19.25000C0.005  DC.Z19.25000P5.630  
2019-12-3125.25000000DC.Z19.25250C0.005  DC.Z19.25250P5.880  
2019-12-3125.50000000DC.Z19.25500C0.005  DC.Z19.25500P6.130  
2019-12-3125.75000000DC.Z19.25750C0.005  DC.Z19.25750P6.380  
2019-12-3126.00000000DC.Z19.26000C0.005  DC.Z19.26000P6.630  
2019-12-3126.25000000DC.Z19.26250C0.005  DC.Z19.26250P6.880  
2019-12-3126.50000000DC.Z19.26500C0.005  DC.Z19.26500P7.130  
2019-12-3126.75000000DC.Z19.26750C0.005  DC.Z19.26750P7.380  
2019-12-3127.00000000DC.Z19.27000C0.005  DC.Z19.27000P7.630  
2019-12-3127.25000000DC.Z19.27250C0.005  DC.Z19.27250P7.880  
2019-12-3127.50000000DC.Z19.27500C0.005  DC.Z19.27500P8.130  
2019-12-3127.75000000DC.Z19.27750C0.005  DC.Z19.27750P8.380  
2019-12-3128.00000000DC.Z19.28000C0.005  DC.Z19.28000P8.630  
2019-12-3128.25000000DC.Z19.28250C0.005  DC.Z19.28250P8.880  
2019-12-3128.50000000DC.Z19.28500C0.005  DC.Z19.28500P9.130  
2019-12-3128.75000000DC.Z19.28750C0.005  DC.Z19.28750P9.380  
2019-12-3129.00000000DC.Z19.29000C0.005  DC.Z19.29000P9.630  
2019-12-3129.25000000DC.Z19.29250C0.005  DC.Z19.29250P9.880  
2019-12-3129.50000000DC.Z19.29500C0.005  DC.Z19.29500P10.130