Options Chain MILK CLASS III Dec 2021 (CME:DC.Z21)

MarketNameOpenHighLowLastChangePctTime
DC.Z21MILK CLASS III Dec 202118.4518.5418.2818.47-0.08-0.43%16:50add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-01-043.50000000DC.Z21.3500C14.92  DC.Z21.3500P0.005  
2022-01-043.75000000DC.Z21.3750C14.670  DC.Z21.3750P0.005  
2022-01-044.00000000DC.Z21.4000C14.420  DC.Z21.4000P0.005  
2022-01-044.25000000DC.Z21.4250C14.170  DC.Z21.4250P0.005  
2022-01-044.50000000DC.Z21.4500C13.920  DC.Z21.4500P0.005  
2022-01-044.75000000DC.Z21.4750C13.670  DC.Z21.4750P0.005  
2022-01-045.00000000DC.Z21.5000C13.420  DC.Z21.5000P0.005  
2022-01-045.25000000DC.Z21.5250C13.170  DC.Z21.5250P0.005  
2022-01-045.50000000DC.Z21.5500C12.920  DC.Z21.5500P0.005  
2022-01-045.75000000DC.Z21.5750C12.670  DC.Z21.5750P0.005  
2022-01-046.00000000DC.Z21.6000C12.420  DC.Z21.6000P0.005  
2022-01-046.25000000DC.Z21.6250C12.170  DC.Z21.6250P0.005  
2022-01-046.50000000DC.Z21.6500C11.920  DC.Z21.6500P0.005  
2022-01-046.75000000DC.Z21.6750C11.670  DC.Z21.6750P0.005  
2022-01-047.00000000DC.Z21.7000C11.420  DC.Z21.7000P0.005  
2022-01-047.25000000DC.Z21.7250C11.170  DC.Z21.7250P0.005  
2022-01-047.50000000DC.Z21.7500C10.920  DC.Z21.7500P0.005  
2022-01-047.75000000DC.Z21.7750C10.670  DC.Z21.7750P0.005  
2022-01-048.00000000DC.Z21.8000C10.420  DC.Z21.8000P0.005  
2022-01-048.25000000DC.Z21.8250C10.170  DC.Z21.8250P0.005  
2022-01-048.50000000DC.Z21.8500C9.920  DC.Z21.8500P0.005  
2022-01-048.75000000DC.Z21.8750C9.670  DC.Z21.8750P0.005  
2022-01-049.00000000DC.Z21.9000C9.420  DC.Z21.9000P0.005  
2022-01-049.25000000DC.Z21.9250C9.170  DC.Z21.9250P0.005  
2022-01-049.50000000DC.Z21.9500C8.920  DC.Z21.9500P0.005  
2022-01-049.75000000DC.Z21.9750C8.670  DC.Z21.9750P0.005  
2022-01-0410.00000000DC.Z21.10000C8.420  DC.Z21.10000P0.005  
2022-01-0410.25000000DC.Z21.10250C8.170  DC.Z21.10250P0.005  
2022-01-0410.50000000DC.Z21.10500C7.920  DC.Z21.10500P0.005  
2022-01-0410.75000000DC.Z21.10750C7.670  DC.Z21.10750P0.005  
2022-01-0411.00000000DC.Z21.11000C7.420  DC.Z21.11000P0.005  
2022-01-0411.25000000DC.Z21.11250C7.170  DC.Z21.11250P0.005  
2022-01-0411.50000000DC.Z21.11500C6.920  DC.Z21.11500P0.005  
2022-01-0411.75000000DC.Z21.11750C6.670  DC.Z21.11750P0.010  
2022-01-0412.00000000DC.Z21.12000C6.430  DC.Z21.12000P0.010  
2022-01-0412.25000000DC.Z21.12250C6.180  DC.Z21.12250P0.010  
2022-01-0412.50000000DC.Z21.12500C5.930  DC.Z21.12500P0.010  
2022-01-0412.75000000DC.Z21.12750C5.690  DC.Z21.12750P0.020  
2022-01-0413.00000000DC.Z21.13000C5.440  DC.Z21.13000P0.020 2
2022-01-0413.25000000DC.Z21.13250C5.200  DC.Z21.13250P0.030  
2022-01-0413.50000000DC.Z21.13500C4.960  DC.Z21.13500P0.040 6
2022-01-0413.75000000DC.Z21.13750C4.720  DC.Z21.13750P0.050  
2022-01-0414.00000000DC.Z21.14000C4.490  DC.Z21.14000P0.070+0.010186
2022-01-0414.25000000DC.Z21.14250C4.260  DC.Z21.14250P0.090 64
2022-01-0414.50000000DC.Z21.14500C4.030  DC.Z21.14500P0.110 232
2022-01-0414.75000000DC.Z21.14750C3.800  DC.Z21.14750P0.140 154
2022-01-0415.00000000DC.Z21.15000C3.580  DC.Z21.15000P0.170 185
2022-01-0415.25000000DC.Z21.15250C3.370  DC.Z21.15250P0.200 571
2022-01-0415.50000000DC.Z21.15500C3.160  DC.Z21.15500P0.240 120
2022-01-0415.75000000DC.Z21.15750C2.960  DC.Z21.15750P0.290 231
2022-01-0416.00000000DC.Z21.16000C2.760  DC.Z21.16000P0.340-0.030163
2022-01-0416.25000000DC.Z21.16250C2.570  DC.Z21.16250P0.400 260
2022-01-0416.50000000DC.Z21.16500C2.380 20DC.Z21.16500P0.470-0.010340
2022-01-0416.75000000DC.Z21.16750C2.210  DC.Z21.16750P0.540 134
2022-01-0417.00000000DC.Z21.17000C2.040 59DC.Z21.17000P0.620+0.030321
2022-01-0417.25000000DC.Z21.17250C1.880 42DC.Z21.17250P0.710 142
2022-01-0417.50000000DC.Z21.17500C1.730 33DC.Z21.17500P0.810 183
2022-01-0417.75000000DC.Z21.17750C1.590 63DC.Z21.17750P0.920 92
2022-01-0418.00000000DC.Z21.18000C1.450 76DC.Z21.18000P1.030-0.06069
2022-01-0418.25000000DC.Z21.18250C1.330 62DC.Z21.18250P1.160 28
2022-01-0418.50000000DC.Z21.18500C1.210-0.15052DC.Z21.18500P1.290 5
2022-01-0418.75000000DC.Z21.18750C1.100 73DC.Z21.18750P1.430  
2022-01-0419.00000000DC.Z21.19000C1.000 400DC.Z21.19000P1.580  
2022-01-0419.25000000DC.Z21.19250C0.900 70DC.Z21.19250P1.730  
2022-01-0419.50000000DC.Z21.19500C0.820 84DC.Z21.19500P1.900  
2022-01-0419.75000000DC.Z21.19750C0.740 64DC.Z21.19750P2.070  
2022-01-0420.00000000DC.Z21.20000C0.670-0.030113DC.Z21.20000P2.240  
2022-01-0420.25000000DC.Z21.20250C0.600 34DC.Z21.20250P2.430  
2022-01-0420.50000000DC.Z21.20500C0.540 14DC.Z21.20500P2.620  
2022-01-0420.75000000DC.Z21.20750C0.480 25DC.Z21.20750P2.810  
2022-01-0421.00000000DC.Z21.21000C0.440+0.01020DC.Z21.21000P3.010  
2022-01-0421.25000000DC.Z21.21250C0.390 5DC.Z21.21250P3.220  
2022-01-0421.50000000DC.Z21.21500C0.350 6DC.Z21.21500P3.430  
2022-01-0421.75000000DC.Z21.21750C0.310 5DC.Z21.21750P3.640  
2022-01-0422.00000000DC.Z21.22000C0.280 36DC.Z21.22000P3.860  
2022-01-0422.25000000DC.Z21.22250C0.250  DC.Z21.22250P4.080  
2022-01-0422.50000000DC.Z21.22500C0.220 50DC.Z21.22500P4.300  
2022-01-0422.75000000DC.Z21.22750C0.200 5DC.Z21.22750P4.530  
2022-01-0423.00000000DC.Z21.23000C0.180 42DC.Z21.23000P4.760  
2022-01-0423.25000000DC.Z21.23250C0.160  DC.Z21.23250P4.990  
2022-01-0423.50000000DC.Z21.23500C0.140 5DC.Z21.23500P5.220  
2022-01-0423.75000000DC.Z21.23750C0.120 30DC.Z21.23750P5.450  
2022-01-0424.00000000DC.Z21.24000C0.110  DC.Z21.24000P5.690  
2022-01-0424.25000000DC.Z21.24250C0.100  DC.Z21.24250P5.930  
2022-01-0424.50000000DC.Z21.24500C0.090  DC.Z21.24500P6.160  
2022-01-0424.75000000DC.Z21.24750C0.080  DC.Z21.24750P6.400  
2022-01-0425.00000000DC.Z21.25000C0.070  DC.Z21.25000P6.650  
2022-01-0425.25000000DC.Z21.25250C0.060  DC.Z21.25250P6.890  
2022-01-0425.50000000DC.Z21.25500C0.050  DC.Z21.25500P7.130  
2022-01-0425.75000000DC.Z21.25750C0.050  DC.Z21.25750P7.370  
2022-01-0426.00000000DC.Z21.26000C0.040+0.03050DC.Z21.26000P7.620  
2022-01-0426.25000000DC.Z21.26250C0.040  DC.Z21.26250P7.860  
2022-01-0426.50000000DC.Z21.26500C0.030  DC.Z21.26500P8.110  
2022-01-0426.75000000DC.Z21.26750C0.030  DC.Z21.26750P8.360  
2022-01-0427.00000000DC.Z21.27000C0.020  DC.Z21.27000P8.600  
2022-01-0427.25000000DC.Z21.27250C0.020  DC.Z21.27250P8.850