Tuesday Feb 25, 2:11PM EST

Options Chain DRY WHEY Jan 2020 (CME:DY.F20)

MarketNameOpenHighLowLastChangePctTime
DY.F20DRY WHEY Jan 202033.52533.52533.52533.525-0.075-0.22%17:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
0.01600000DY.F20.16C17.825      
0.01700000DY.F20.17C16.825      
0.01800000DY.F20.18C15.825      
0.01900000DY.F20.19C14.825      
0.02000000DY.F20.2C13.825      
0.02100000DY.F20.21C12.825      
0.02200000DY.F20.22C11.825      
0.02300000DY.F20.23C10.825      
0.02400000DY.F20.24C9.825      
0.02500000DY.F20.25C8.825      
0.02550000DY.F20.255C8.325      
0.02600000DY.F20.26C7.825      
0.02650000DY.F20.265C7.325      
0.02700000DY.F20.27C6.825      
0.02750000DY.F20.275C6.325      
0.02800000DY.F20.28C5.825  DY.F20.28P0.025  
0.02850000DY.F20.285C5.325      
0.02900000DY.F20.29C4.825      
0.02950000DY.F20.295C4.325      
0.03000000DY.F20.3C3.825      
0.03050000DY.F20.305C3.325      
0.03100000DY.F20.31C2.825  DY.F20.31P0.025  
0.03150000DY.F20.315C2.325  DY.F20.315P0.025  
0.03200000DY.F20.32C1.825  DY.F20.32P0.025  
0.03250000DY.F20.325C1.325  DY.F20.325P0.025  
0.03300000DY.F20.33C0.850  DY.F20.33P0.025  
0.03350000DY.F20.335C0.400  DY.F20.335P0.075  
0.03400000DY.F20.34C0.100  DY.F20.34P0.275  
0.03450000DY.F20.345C0.050  DY.F20.345P0.675  
0.03500000DY.F20.35C0.025  DY.F20.35P1.175  
0.03550000DY.F20.355C0.075  DY.F20.355P1.675  
0.03600000DY.F20.36C0.050  DY.F20.36P2.175  
0.03650000DY.F20.365C0.025  DY.F20.365P2.675  
0.03700000DY.F20.37C0.025  DY.F20.37P3.175  
0.03750000DY.F20.375C0.025  DY.F20.375P3.675  
0.03800000DY.F20.38C0.025  DY.F20.38P4.175  
0.03850000DY.F20.385C0.025  DY.F20.385P4.675  
0.03900000DY.F20.39C0.025  DY.F20.39P5.175  
0.03950000DY.F20.395C0.025  DY.F20.395P5.675  
0.04000000DY.F20.4C0.025  DY.F20.4P6.175  
0.04050000DY.F20.405C0.275  DY.F20.405P6.675  
0.04100000DY.F20.41C0.075  DY.F20.41P7.175  
0.04150000DY.F20.415C0.125  DY.F20.415P7.675  
0.04200000DY.F20.42C0.050  DY.F20.42P8.175  
0.04250000DY.F20.425C0.050  DY.F20.425P8.675  
0.04300000DY.F20.43C0.050  DY.F20.43P9.175  
0.04350000DY.F20.435C0.025  DY.F20.435P9.675  
0.04400000DY.F20.44C0.025  DY.F20.44P10.175  
0.04450000DY.F20.445C0.075  DY.F20.445P10.675  
0.04500000DY.F20.45C0.025  DY.F20.45P11.175  
0.04550000DY.F20.455C0.050  DY.F20.455P11.675  
0.04600000DY.F20.46C0.025  DY.F20.46P12.175  
0.04650000DY.F20.465C0.025  DY.F20.465P12.675  
0.04700000    DY.F20.47P13.175  
0.04750000    DY.F20.475P13.675  
0.04800000    DY.F20.48P14.175  
0.04850000    DY.F20.485P14.675  
0.04900000    DY.F20.49P15.175  
0.04950000    DY.F20.495P15.675  
0.05000000    DY.F20.5P16.175  
0.05100000    DY.F20.51P17.175  
0.05200000    DY.F20.52P18.175  
0.05300000    DY.F20.53P19.175  
0.05400000    DY.F20.54P20.175  
0.05500000    DY.F20.55P21.175  
0.05600000    DY.F20.56P22.175  
0.05700000    DY.F20.57P23.175  
0.05800000    DY.F20.58P24.175  
0.05900000    DY.F20.59P25.175  
0.06000000    DY.F20.6P26.175  
0.06100000    DY.F20.61P27.175  
0.06200000    DY.F20.62P28.175  
0.06300000    DY.F20.63P29.175  
0.06400000    DY.F20.64P30.175  
0.06500000    DY.F20.65P31.175  
0.06600000    DY.F20.66P32.175  
0.06700000    DY.F20.67P33.175  
0.06800000    DY.F20.68P34.175  
0.06900000    DY.F20.69P35.175  
2020-02-0416.00000000DY.F20.1600C17.825  DY.F20.1600P0.0125  
2020-02-0417.00000000DY.F20.1700C16.8250  DY.F20.1700P0.0125  
2020-02-0418.00000000DY.F20.1800C15.8250  DY.F20.1800P0.0125  
2020-02-0419.00000000DY.F20.1900C14.8250  DY.F20.1900P0.0125  
2020-02-0420.00000000DY.F20.2000C13.8250  DY.F20.2000P0.0125  
2020-02-0421.00000000DY.F20.2100C12.8250  DY.F20.2100P0.0125  
2020-02-0422.00000000DY.F20.2200C11.8250  DY.F20.2200P0.0125  
2020-02-0423.00000000DY.F20.2300C10.8250  DY.F20.2300P0.0125  
2020-02-0424.00000000DY.F20.2400C9.8250  DY.F20.2400P0.0125  
2020-02-0425.00000000DY.F20.2500C8.8250  DY.F20.2500P0.0125  
2020-02-0425.50000000DY.F20.2550C8.3250  DY.F20.2550P0.0125  
2020-02-0426.00000000DY.F20.2600C7.8250  DY.F20.2600P0.0125  
2020-02-0426.50000000DY.F20.2650C7.3250  DY.F20.2650P0.0125  
2020-02-0427.00000000DY.F20.2700C6.8250  DY.F20.2700P0.0125  
2020-02-0427.50000000DY.F20.2750C6.3250  DY.F20.2750P0.0125  
2020-02-0428.00000000DY.F20.2800C5.8250  DY.F20.2800P0.0125  
2020-02-0428.50000000DY.F20.2850C5.3250  DY.F20.2850P0.0125  
2020-02-0429.00000000DY.F20.2900C4.8250  DY.F20.2900P0.0125  
2020-02-0429.50000000DY.F20.2950C4.3250  DY.F20.2950P0.0125  
2020-02-0430.00000000DY.F20.3000C3.8250  DY.F20.3000P0.0125  
2020-02-0430.50000000DY.F20.3050C3.3250  DY.F20.3050P0.0125  
2020-02-0431.00000000DY.F20.3100C2.8250  DY.F20.3100P0.0125  
2020-02-0431.50000000DY.F20.3150C2.3250  DY.F20.3150P0.0125  
2020-02-0432.00000000DY.F20.3200C1.8250  DY.F20.3200P0.0125  
2020-02-0432.50000000DY.F20.3250C1.3250  DY.F20.3250P0.0125  
2020-02-0433.00000000DY.F20.3300C0.8500  DY.F20.3300P0.0250  
2020-02-0433.50000000DY.F20.3350C0.4000  DY.F20.3350P0.0750  
2020-02-0434.00000000DY.F20.3400C0.1000  DY.F20.3400P0.2750  
2020-02-0434.50000000DY.F20.3450C0.0125  DY.F20.3450P0.6750  
2020-02-0435.00000000DY.F20.3500C0.0125  DY.F20.3500P1.17500.0000 
2020-02-0435.50000000DY.F20.3550C0.0125  DY.F20.3550P1.6750  
2020-02-0436.00000000DY.F20.3600C0.0125  DY.F20.3600P2.1750  
2020-02-0436.50000000DY.F20.3650C0.0125  DY.F20.3650P2.6750  
2020-02-0437.00000000DY.F20.3700C0.0125  DY.F20.3700P3.1750  
2020-02-0437.50000000DY.F20.3750C0.0125  DY.F20.3750P3.6750  
2020-02-0438.00000000DY.F20.3800C0.0125  DY.F20.3800P4.1750  
2020-02-0438.50000000DY.F20.3850C0.0125  DY.F20.3850P4.6750  
2020-02-0439.00000000DY.F20.3900C0.0125  DY.F20.3900P5.1750  
2020-02-0439.50000000DY.F20.3950C0.0125  DY.F20.3950P5.6750  
2020-02-0440.00000000DY.F20.4000C0.0125  DY.F20.4000P6.1750+0.6500 
2020-02-0440.50000000DY.F20.4050C0.0125  DY.F20.4050P6.6750  
2020-02-0441.00000000DY.F20.4100C0.0125  DY.F20.4100P7.1750  
2020-02-0441.50000000DY.F20.4150C0.0125  DY.F20.4150P7.6750  
2020-02-0442.00000000DY.F20.4200C0.0125  DY.F20.4200P8.1750  
2020-02-0442.50000000DY.F20.4250C0.0125  DY.F20.4250P8.6750  
2020-02-0443.00000000DY.F20.4300C0.0125  DY.F20.4300P9.1750  
2020-02-0443.50000000DY.F20.4350C0.0125  DY.F20.4350P9.6750  
2020-02-0444.00000000DY.F20.4400C0.0750+0.0625 DY.F20.4400P10.1750  
2020-02-0444.50000000DY.F20.4450C0.0125  DY.F20.4450P10.6750  
2020-02-0445.00000000DY.F20.4500C0.0125  DY.F20.4500P11.1750  
2020-02-0445.50000000DY.F20.4550C0.0125  DY.F20.4550P11.6750  
2020-02-0446.00000000DY.F20.4600C0.0125  DY.F20.4600P12.1750  
2020-02-0446.50000000DY.F20.4650C0.0125  DY.F20.4650P12.6750  
2020-02-0447.00000000DY.F20.4700C0.0125  DY.F20.4700P13.1750  
2020-02-0447.50000000DY.F20.4750C0.0125  DY.F20.4750P13.6750  
2020-02-0448.00000000DY.F20.4800C0.0125  DY.F20.4800P14.1750  
2020-02-0448.50000000DY.F20.4850C0.0125  DY.F20.4850P14.6750  
2020-02-0449.00000000DY.F20.4900C0.0125  DY.F20.4900P15.1750  
2020-02-0449.50000000DY.F20.4950C0.0125  DY.F20.4950P15.6750  
2020-02-0450.00000000DY.F20.5000C0.0125  DY.F20.5000P16.1750  
2020-02-0451.00000000DY.F20.5100C0.0125  DY.F20.5100P17.1750  
2020-02-0452.00000000DY.F20.5200C0.0125  DY.F20.5200P18.1750  
2020-02-0453.00000000DY.F20.5300C0.0125  DY.F20.5300P19.1750  
2020-02-0454.00000000DY.F20.5400C0.0125  DY.F20.5400P20.1750  
2020-02-0455.00000000DY.F20.5500C0.0125  DY.F20.5500P21.1750  
2020-02-0456.00000000DY.F20.5600C0.0125  DY.F20.5600P22.1750  
2020-02-0457.00000000DY.F20.5700C0.0125  DY.F20.5700P23.1750  
2020-02-0458.00000000DY.F20.5800C0.0125  DY.F20.5800P24.1750  
2020-02-0459.00000000DY.F20.5900C0.0125  DY.F20.5900P25.1750  
2020-02-0460.00000000DY.F20.6000C0.0125  DY.F20.6000P26.1750  
2020-02-0461.00000000DY.F20.6100C0.0125  DY.F20.6100P27.1750  
2020-02-0462.00000000DY.F20.6200C0.0125  DY.F20.6200P28.1750  
2020-02-0463.00000000DY.F20.6300C0.0125  DY.F20.6300P29.1750  
2020-02-0464.00000000DY.F20.6400C0.0125  DY.F20.6400P30.1750  
2020-02-0465.00000000DY.F20.6500C0.0125  DY.F20.6500P31.1750  
2020-02-0466.00000000DY.F20.6600C0.0125  DY.F20.6600P32.1750  
2020-02-0467.00000000DY.F20.6700C0.0125  DY.F20.6700P33.1750  
2020-02-0468.00000000DY.F20.6800C0.0125  DY.F20.6800P34.1750  
2020-02-0469.00000000DY.F20.6900C0.0125  DY.F20.6900P35.1750