Friday Jan 24, 10:39PM EST

Options Chain DRY WHEY Dec 2019 (CME:DY.Z19)

MarketNameOpenHighLowLastChangePctTime
DY.Z19DRY WHEY Dec 201932.9532.9532.9532.93+0.10+0.30%14:07add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
0.01600000DY.Z19.16C16.95      
0.01700000DY.Z19.17C15.95      
0.01800000DY.Z19.18C14.95      
0.01900000DY.Z19.19C13.95      
0.02000000DY.Z19.2C12.95      
0.02100000DY.Z19.21C11.95      
0.02200000DY.Z19.22C10.95      
0.02300000DY.Z19.23C9.95      
0.02400000DY.Z19.24C8.95      
0.02450000DY.Z19.245C8.45      
0.02500000DY.Z19.25C7.95      
0.02550000DY.Z19.255C7.45      
0.02600000DY.Z19.26C6.95      
0.02650000DY.Z19.265C6.45      
0.02700000DY.Z19.27C5.95      
0.02750000DY.Z19.275C5.45      
0.02800000DY.Z19.28C4.95  DY.Z19.28P0.025  
0.02850000DY.Z19.285C4.450      
0.02900000DY.Z19.29C3.950  DY.Z19.29P0.025  
0.02950000DY.Z19.295C3.450      
0.03000000DY.Z19.3C2.950  DY.Z19.3P0.025  
0.03050000DY.Z19.305C2.450      
0.03100000DY.Z19.31C1.950  DY.Z19.31P0.025  
0.03150000DY.Z19.315C1.450  DY.Z19.315P0.025  
0.03200000DY.Z19.32C0.950  DY.Z19.32P0.050  
0.03250000DY.Z19.325C0.450  DY.Z19.325P0.125  
0.03300000DY.Z19.33C0.025  DY.Z19.33P0.050  
0.03350000DY.Z19.335C0.450  DY.Z19.335P0.550  
0.03400000DY.Z19.34C0.175  DY.Z19.34P1.050  
0.03450000DY.Z19.345C0.050  DY.Z19.345P1.550  
0.03500000DY.Z19.35C0.250  DY.Z19.35P2.050  
0.03550000DY.Z19.355C0.100  DY.Z19.355P2.550  
0.03600000DY.Z19.36C0.025  DY.Z19.36P3.050  
0.03650000    DY.Z19.365P3.550  
0.03700000DY.Z19.37C0.025  DY.Z19.37P4.050  
0.03750000    DY.Z19.375P4.550  
0.03800000DY.Z19.38C0.025  DY.Z19.38P5.050  
0.03850000    DY.Z19.385P5.550  
0.03900000DY.Z19.39C0.025  DY.Z19.39P6.050  
0.03950000    DY.Z19.395P6.550  
0.04000000DY.Z19.4C0.125  DY.Z19.4P7.050  
0.04050000    DY.Z19.405P7.550  
0.04100000DY.Z19.41C0.100  DY.Z19.41P8.050  
0.04150000    DY.Z19.415P8.550  
0.04200000DY.Z19.42C0.075  DY.Z19.42P9.050  
0.04250000    DY.Z19.425P9.550  
0.04300000DY.Z19.43C0.050  DY.Z19.43P10.050  
0.04400000DY.Z19.44C0.025  DY.Z19.44P11.050  
0.04500000DY.Z19.45C0.025  DY.Z19.45P12.050  
0.04600000DY.Z19.46C12.500  DY.Z19.46P13.050  
0.04700000    DY.Z19.47P14.050  
0.04800000    DY.Z19.48P15.050  
0.04900000    DY.Z19.49P16.050  
0.05000000    DY.Z19.5P17.050  
0.05100000    DY.Z19.51P18.050  
0.05200000    DY.Z19.52P19.050  
0.05300000    DY.Z19.53P20.050  
0.05400000    DY.Z19.54P21.050  
0.05500000    DY.Z19.55P22.050  
0.05600000    DY.Z19.56P23.050  
0.05700000    DY.Z19.57P24.050  
0.05800000    DY.Z19.58P25.050  
0.05900000    DY.Z19.59P26.050  
0.06000000    DY.Z19.6P27.050  
0.06100000    DY.Z19.61P28.050  
0.06200000    DY.Z19.62P29.050  
0.06300000    DY.Z19.63P30.050  
0.06400000    DY.Z19.64P31.050  
0.06500000    DY.Z19.65P32.050  
0.06600000    DY.Z19.66P33.050  
0.06700000    DY.Z19.67P34.050  
0.06800000    DY.Z19.68P35.050  
0.06900000    DY.Z19.69P36.050  
2019-12-3116.00000000DY.Z19.1600C16.950  DY.Z19.1600P0.0125  
2019-12-3117.00000000DY.Z19.1700C15.9500  DY.Z19.1700P0.0125  
2019-12-3118.00000000DY.Z19.1800C14.9500  DY.Z19.1800P0.0125  
2019-12-3119.00000000DY.Z19.1900C13.9500  DY.Z19.1900P0.0125  
2019-12-3120.00000000DY.Z19.2000C12.9500  DY.Z19.2000P0.0125  
2019-12-3121.00000000DY.Z19.2100C11.9500  DY.Z19.2100P0.0125  
2019-12-3122.00000000DY.Z19.2200C10.9500  DY.Z19.2200P0.0125  
2019-12-3123.00000000DY.Z19.2300C9.9500  DY.Z19.2300P0.0125  
2019-12-3124.00000000DY.Z19.2400C8.9500  DY.Z19.2400P0.0125  
2019-12-3124.50000000DY.Z19.2450C8.4500  DY.Z19.2450P0.0125  
2019-12-3125.00000000DY.Z19.2500C7.9500  DY.Z19.2500P0.0125  
2019-12-3125.50000000DY.Z19.2550C7.4500  DY.Z19.2550P0.0125  
2019-12-3126.00000000DY.Z19.2600C6.9500  DY.Z19.2600P0.0125  
2019-12-3126.50000000DY.Z19.2650C6.4500  DY.Z19.2650P0.0125  
2019-12-3127.00000000DY.Z19.2700C5.9500  DY.Z19.2700P0.0125  
2019-12-3127.50000000DY.Z19.2750C5.4500  DY.Z19.2750P0.0125  
2019-12-3128.00000000DY.Z19.2800C4.9500  DY.Z19.2800P0.0125  
2019-12-3128.50000000DY.Z19.2850C4.4500  DY.Z19.2850P0.0125  
2019-12-3129.00000000DY.Z19.2900C3.9500  DY.Z19.2900P0.0125  
2019-12-3129.50000000DY.Z19.2950C3.4500  DY.Z19.2950P0.0125  
2019-12-3130.00000000DY.Z19.3000C2.9500  DY.Z19.3000P0.0125  
2019-12-3130.50000000DY.Z19.3050C2.4500  DY.Z19.3050P0.0125  
2019-12-3131.00000000DY.Z19.3100C1.9500  DY.Z19.3100P0.0125  
2019-12-3131.50000000DY.Z19.3150C1.4500  DY.Z19.3150P0.0125  
2019-12-3132.00000000DY.Z19.3200C0.9500  DY.Z19.3200P0.0125  
2019-12-3132.50000000DY.Z19.3250C0.4500  DY.Z19.3250P0.0125  
2019-12-3133.00000000DY.Z19.3300C0.0125  DY.Z19.3300P0.0500  
2019-12-3133.50000000DY.Z19.3350C0.0125  DY.Z19.3350P0.5500  
2019-12-3134.00000000DY.Z19.3400C0.0125  DY.Z19.3400P1.0500  
2019-12-3134.50000000DY.Z19.3450C0.0125  DY.Z19.3450P1.5500  
2019-12-3135.00000000DY.Z19.3500C0.0125  DY.Z19.3500P2.0500  
2019-12-3135.50000000DY.Z19.3550C0.0125  DY.Z19.3550P2.5500  
2019-12-3136.00000000DY.Z19.3600C0.0125  DY.Z19.3600P3.05000.0000 
2019-12-3136.50000000DY.Z19.3650C0.0125  DY.Z19.3650P3.5500  
2019-12-3137.00000000DY.Z19.3700C0.0125  DY.Z19.3700P4.0500  
2019-12-3137.50000000DY.Z19.3750C0.0125  DY.Z19.3750P4.5500  
2019-12-3138.00000000DY.Z19.3800C0.0125+0.0750 DY.Z19.3800P5.0500  
2019-12-3138.50000000DY.Z19.3850C0.0125  DY.Z19.3850P5.5500  
2019-12-3139.00000000DY.Z19.3900C0.0125  DY.Z19.3900P6.0500  
2019-12-3139.50000000DY.Z19.3950C0.0125  DY.Z19.3950P6.5500  
2019-12-3140.00000000DY.Z19.4000C0.0125  DY.Z19.4000P7.0500  
2019-12-3140.50000000DY.Z19.4050C0.0125  DY.Z19.4050P7.5500  
2019-12-3141.00000000DY.Z19.4100C0.0125  DY.Z19.4100P8.0500  
2019-12-3141.50000000DY.Z19.4150C0.0125  DY.Z19.4150P8.5500  
2019-12-3142.00000000DY.Z19.4200C0.0125  DY.Z19.4200P9.0500  
2019-12-3142.50000000DY.Z19.4250C0.0125  DY.Z19.4250P9.5500  
2019-12-3143.00000000DY.Z19.4300C0.0125  DY.Z19.4300P10.0500  
2019-12-3144.00000000DY.Z19.4400C0.0125  DY.Z19.4400P11.0500  
2019-12-3145.00000000DY.Z19.4500C0.0125  DY.Z19.4500P12.0500  
2019-12-3146.00000000DY.Z19.4600C0.0125  DY.Z19.4600P13.0500  
2019-12-3147.00000000DY.Z19.4700C0.0125  DY.Z19.4700P14.0500  
2019-12-3148.00000000DY.Z19.4800C0.0125  DY.Z19.4800P15.0500  
2019-12-3149.00000000DY.Z19.4900C0.0125  DY.Z19.4900P16.0500  
2019-12-3150.00000000DY.Z19.5000C0.0125  DY.Z19.5000P17.0500  
2019-12-3151.00000000DY.Z19.5100C0.0125  DY.Z19.5100P18.0500  
2019-12-3152.00000000DY.Z19.5200C0.0125  DY.Z19.5200P19.0500  
2019-12-3153.00000000DY.Z19.5300C0.0125  DY.Z19.5300P20.0500  
2019-12-3154.00000000DY.Z19.5400C0.0125  DY.Z19.5400P21.0500  
2019-12-3155.00000000DY.Z19.5500C0.0125  DY.Z19.5500P22.0500  
2019-12-3156.00000000DY.Z19.5600C0.0125  DY.Z19.5600P23.0500  
2019-12-3157.00000000DY.Z19.5700C0.0125  DY.Z19.5700P24.0500  
2019-12-3158.00000000DY.Z19.5800C0.0125  DY.Z19.5800P25.0500  
2019-12-3159.00000000DY.Z19.5900C0.0125  DY.Z19.5900P26.0500  
2019-12-3160.00000000DY.Z19.6000C0.0125  DY.Z19.6000P27.0500  
2019-12-3161.00000000DY.Z19.6100C0.0125  DY.Z19.6100P28.0500  
2019-12-3162.00000000DY.Z19.6200C0.0125  DY.Z19.6200P29.0500  
2019-12-3163.00000000DY.Z19.6300C0.0125  DY.Z19.6300P30.0500  
2019-12-3164.00000000DY.Z19.6400C0.0125  DY.Z19.6400P31.0500  
2019-12-3165.00000000DY.Z19.6500C0.0125  DY.Z19.6500P32.0500  
2019-12-3166.00000000DY.Z19.6600C0.0125  DY.Z19.6600P33.0500  
2019-12-3167.00000000DY.Z19.6700C0.0125  DY.Z19.6700P34.0500  
2019-12-3168.00000000DY.Z19.6800C0.0125  DY.Z19.6800P35.0500  
2019-12-3169.00000000DY.Z19.6900C0.0125  DY.Z19.6900P36.0500