Options Chain MILK CLASS IV Jan 2020 (CME:GDK.F20)

MarketNameOpenHighLowLastChangePctTime
GDK.F20MILK CLASS IV Jan 202016.7216.7216.7216.72+0.01+0.06%17:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-02-043.50000000GDK.F20.3500C13.27  GDK.F20.3500P0.005  
2020-02-043.75000000GDK.F20.3750C13.020  GDK.F20.3750P0.005  
2020-02-044.00000000GDK.F20.4000C12.770  GDK.F20.4000P0.005  
2020-02-044.25000000GDK.F20.4250C12.520  GDK.F20.4250P0.005  
2020-02-044.50000000GDK.F20.4500C12.270  GDK.F20.4500P0.005  
2020-02-044.75000000GDK.F20.4750C12.020  GDK.F20.4750P0.005  
2020-02-045.00000000GDK.F20.5000C11.770  GDK.F20.5000P0.005  
2020-02-045.25000000GDK.F20.5250C11.520  GDK.F20.5250P0.005  
2020-02-045.50000000GDK.F20.5500C11.270  GDK.F20.5500P0.005  
2020-02-045.75000000GDK.F20.5750C11.020  GDK.F20.5750P0.005  
2020-02-046.00000000GDK.F20.6000C10.770  GDK.F20.6000P0.005  
2020-02-046.25000000GDK.F20.6250C10.520  GDK.F20.6250P0.005  
2020-02-046.50000000GDK.F20.6500C10.270  GDK.F20.6500P0.005  
2020-02-046.75000000GDK.F20.6750C10.020  GDK.F20.6750P0.005  
2020-02-047.00000000GDK.F20.7000C9.770  GDK.F20.7000P0.005  
2020-02-047.25000000GDK.F20.7250C9.520  GDK.F20.7250P0.005  
2020-02-047.50000000GDK.F20.7500C9.270  GDK.F20.7500P0.005  
2020-02-047.75000000GDK.F20.7750C9.020  GDK.F20.7750P0.005  
2020-02-048.00000000GDK.F20.8000C8.770  GDK.F20.8000P0.005  
2020-02-048.25000000GDK.F20.8250C8.520  GDK.F20.8250P0.005  
2020-02-048.50000000GDK.F20.8500C8.270  GDK.F20.8500P0.005  
2020-02-048.75000000GDK.F20.8750C8.020  GDK.F20.8750P0.005  
2020-02-049.00000000GDK.F20.9000C7.770  GDK.F20.9000P0.005  
2020-02-049.25000000GDK.F20.9250C7.520  GDK.F20.9250P0.005  
2020-02-049.50000000GDK.F20.9500C7.270  GDK.F20.9500P0.005  
2020-02-049.75000000GDK.F20.9750C7.020  GDK.F20.9750P0.005  
2020-02-0410.00000000GDK.F20.10000C6.770  GDK.F20.10000P0.005  
2020-02-0410.25000000GDK.F20.10250C6.520  GDK.F20.10250P0.005  
2020-02-0410.50000000GDK.F20.10500C6.270  GDK.F20.10500P0.005  
2020-02-0410.75000000GDK.F20.10750C6.020  GDK.F20.10750P0.005  
2020-02-0411.00000000GDK.F20.11000C5.770  GDK.F20.11000P0.005  
2020-02-0411.25000000GDK.F20.11250C5.520  GDK.F20.11250P0.005  
2020-02-0411.50000000GDK.F20.11500C5.270  GDK.F20.11500P0.005  
2020-02-0411.75000000GDK.F20.11750C5.020  GDK.F20.11750P0.005  
2020-02-0412.00000000GDK.F20.12000C4.770  GDK.F20.12000P0.005  
2020-02-0412.25000000GDK.F20.12250C4.520  GDK.F20.12250P0.005  
2020-02-0412.50000000GDK.F20.12500C4.270  GDK.F20.12500P0.005  
2020-02-0412.75000000GDK.F20.12750C4.020  GDK.F20.12750P0.005  
2020-02-0413.00000000GDK.F20.13000C3.770  GDK.F20.13000P0.005  
2020-02-0413.25000000GDK.F20.13250C3.520  GDK.F20.13250P0.005  
2020-02-0413.50000000GDK.F20.13500C3.270  GDK.F20.13500P0.005  
2020-02-0413.75000000GDK.F20.13750C3.020  GDK.F20.13750P0.005  
2020-02-0414.00000000GDK.F20.14000C2.770  GDK.F20.14000P0.005  
2020-02-0414.25000000GDK.F20.14250C2.520  GDK.F20.14250P0.005  
2020-02-0414.50000000GDK.F20.14500C2.270  GDK.F20.14500P0.0050.0008
2020-02-0414.75000000GDK.F20.14750C2.020  GDK.F20.14750P0.005 6
2020-02-0415.00000000GDK.F20.15000C1.770  GDK.F20.15000P0.005 36
2020-02-0415.25000000GDK.F20.15250C1.520  GDK.F20.15250P0.005-0.0301
2020-02-0415.50000000GDK.F20.15500C1.270  GDK.F20.15500P0.0050.00024
2020-02-0415.75000000GDK.F20.15750C1.020  GDK.F20.15750P0.0050.00059
2020-02-0416.00000000GDK.F20.16000C0.770  GDK.F20.16000P0.005 40
2020-02-0416.25000000GDK.F20.16250C0.520  GDK.F20.16250P0.0050.00087
2020-02-0416.50000000GDK.F20.16500C0.280 25GDK.F20.16500P0.0100.000121
2020-02-0416.75000000GDK.F20.16750C0.090 30GDK.F20.16750P0.070+0.08054
2020-02-0417.00000000GDK.F20.17000C0.020 18GDK.F20.17000P0.250 56
2020-02-0417.25000000GDK.F20.17250C0.0100.00068GDK.F20.17250P0.490 15
2020-02-0417.50000000GDK.F20.17500C0.005+0.04059GDK.F20.17500P0.730  
2020-02-0417.75000000GDK.F20.17750C0.0050.00018GDK.F20.17750P0.980  
2020-02-0418.00000000GDK.F20.18000C0.0050.00070GDK.F20.18000P1.230  
2020-02-0418.25000000GDK.F20.18250C0.005-0.03016GDK.F20.18250P1.480  
2020-02-0418.50000000GDK.F20.18500C0.0050.00082GDK.F20.18500P1.730  
2020-02-0418.75000000GDK.F20.18750C0.0050.0005GDK.F20.18750P1.980  
2020-02-0419.00000000GDK.F20.19000C0.005 45GDK.F20.19000P2.230  
2020-02-0419.25000000GDK.F20.19250C0.005  GDK.F20.19250P2.480  
2020-02-0419.50000000GDK.F20.19500C0.005  GDK.F20.19500P2.730  
2020-02-0419.75000000GDK.F20.19750C0.005  GDK.F20.19750P2.980  
2020-02-0420.00000000GDK.F20.20000C0.005  GDK.F20.20000P3.230  
2020-02-0420.25000000GDK.F20.20250C0.005  GDK.F20.20250P3.480  
2020-02-0420.50000000GDK.F20.20500C0.005  GDK.F20.20500P3.730  
2020-02-0420.75000000GDK.F20.20750C0.005  GDK.F20.20750P3.980  
2020-02-0421.00000000GDK.F20.21000C0.005  GDK.F20.21000P4.230  
2020-02-0421.25000000GDK.F20.21250C0.005  GDK.F20.21250P4.480  
2020-02-0421.50000000GDK.F20.21500C0.005  GDK.F20.21500P4.730  
2020-02-0421.75000000GDK.F20.21750C0.005  GDK.F20.21750P4.980  
2020-02-0422.00000000GDK.F20.22000C0.005  GDK.F20.22000P5.230  
2020-02-0422.25000000GDK.F20.22250C0.005  GDK.F20.22250P5.480  
2020-02-0422.50000000GDK.F20.22500C0.005  GDK.F20.22500P5.730  
2020-02-0422.75000000GDK.F20.22750C0.005  GDK.F20.22750P5.980  
2020-02-0423.00000000GDK.F20.23000C0.005  GDK.F20.23000P6.230  
2020-02-0423.25000000GDK.F20.23250C0.005  GDK.F20.23250P6.480  
2020-02-0423.50000000GDK.F20.23500C0.005  GDK.F20.23500P6.730  
2020-02-0423.75000000GDK.F20.23750C0.005  GDK.F20.23750P6.980  
2020-02-0424.00000000GDK.F20.24000C0.005  GDK.F20.24000P7.230  
2020-02-0424.25000000GDK.F20.24250C0.005  GDK.F20.24250P7.480  
2020-02-0424.50000000GDK.F20.24500C0.005  GDK.F20.24500P7.730  
2020-02-0424.75000000GDK.F20.24750C0.005  GDK.F20.24750P7.980  
2020-02-0425.00000000GDK.F20.25000C0.005  GDK.F20.25000P8.230  
2020-02-0425.25000000GDK.F20.25250C0.005  GDK.F20.25250P8.480  
2020-02-0425.50000000GDK.F20.25500C0.005  GDK.F20.25500P8.730  
2020-02-0425.75000000GDK.F20.25750C0.005  GDK.F20.25750P8.980  
2020-02-0426.00000000GDK.F20.26000C0.005  GDK.F20.26000P9.230  
2020-02-0426.25000000GDK.F20.26250C0.005  GDK.F20.26250P9.480  
2020-02-0426.50000000GDK.F20.26500C0.005  GDK.F20.26500P9.730  
2020-02-0426.75000000GDK.F20.26750C0.005  GDK.F20.26750P9.980  
2020-02-0427.00000000GDK.F20.27000C0.005  GDK.F20.27000P10.230  
2020-02-0427.25000000GDK.F20.27250C0.005  GDK.F20.27250P10.480  
2020-02-0427.50000000GDK.F20.27500C0.005  GDK.F20.27500P10.730  
2020-02-0427.75000000GDK.F20.27750C0.005  GDK.F20.27750P10.980  
2020-02-0428.00000000GDK.F20.28000C0.005  GDK.F20.28000P11.230  
2020-02-0428.25000000GDK.F20.28250C0.005  GDK.F20.28250P11.480  
2020-02-0428.50000000GDK.F20.28500C0.005  GDK.F20.28500P11.730