Options Chain MILK CLASS IV May 2020 (CME:GDK.K20)

MarketNameOpenHighLowLastChangePctTime
GDK.K20MILK CLASS IV May 202010.8410.8410.8110.81+0.03+0.26%17:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-06-020.25000000GDK.K20.250C11.08  GDK.K20.250P0.005  
2020-06-020.50000000GDK.K20.500C10.830  GDK.K20.500P0.005  
2020-06-020.75000000GDK.K20.750C10.580  GDK.K20.750P0.005  
2020-06-021.00000000GDK.K20.1000C10.330-1.080 GDK.K20.1000P0.005  
2020-06-021.25000000GDK.K20.1250C10.080  GDK.K20.1250P0.005  
2020-06-021.50000000GDK.K20.1500C9.830  GDK.K20.1500P0.005  
2020-06-021.75000000GDK.K20.1750C9.580  GDK.K20.1750P0.005  
2020-06-022.00000000GDK.K20.2000C9.330  GDK.K20.2000P0.005  
2020-06-022.25000000GDK.K20.2250C9.080  GDK.K20.2250P0.005  
2020-06-022.50000000GDK.K20.2500C8.830  GDK.K20.2500P0.005  
2020-06-022.75000000GDK.K20.2750C8.580  GDK.K20.2750P0.005  
2020-06-023.00000000GDK.K20.3000C8.330  GDK.K20.3000P0.005  
2020-06-023.25000000GDK.K20.3250C8.080  GDK.K20.3250P0.005  
2020-06-023.50000000GDK.K20.3500C7.830  GDK.K20.3500P0.005  
2020-06-023.75000000GDK.K20.3750C7.580  GDK.K20.3750P0.005  
2020-06-024.00000000GDK.K20.4000C7.330  GDK.K20.4000P0.005  
2020-06-024.25000000GDK.K20.4250C7.080  GDK.K20.4250P0.005  
2020-06-024.50000000GDK.K20.4500C6.830  GDK.K20.4500P0.005  
2020-06-024.75000000GDK.K20.4750C6.580  GDK.K20.4750P0.005  
2020-06-025.00000000GDK.K20.5000C6.330  GDK.K20.5000P0.005  
2020-06-025.25000000GDK.K20.5250C6.080  GDK.K20.5250P0.005  
2020-06-025.50000000GDK.K20.5500C5.830  GDK.K20.5500P0.005  
2020-06-025.75000000GDK.K20.5750C5.580  GDK.K20.5750P0.005  
2020-06-026.00000000GDK.K20.6000C5.330  GDK.K20.6000P0.005  
2020-06-026.25000000GDK.K20.6250C5.080  GDK.K20.6250P0.005  
2020-06-026.50000000GDK.K20.6500C4.830  GDK.K20.6500P0.005  
2020-06-026.75000000GDK.K20.6750C4.580  GDK.K20.6750P0.005  
2020-06-027.00000000GDK.K20.7000C4.330  GDK.K20.7000P0.005  
2020-06-027.25000000GDK.K20.7250C4.080  GDK.K20.7250P0.005  
2020-06-027.50000000GDK.K20.7500C3.830  GDK.K20.7500P0.005  
2020-06-027.75000000GDK.K20.7750C3.580  GDK.K20.7750P0.005  
2020-06-028.00000000GDK.K20.8000C3.330  GDK.K20.8000P0.005  
2020-06-028.25000000GDK.K20.8250C3.080  GDK.K20.8250P0.005  
2020-06-028.50000000GDK.K20.8500C2.830  GDK.K20.8500P0.005  
2020-06-028.75000000GDK.K20.8750C2.590  GDK.K20.8750P0.010  
2020-06-029.00000000GDK.K20.9000C2.340  GDK.K20.9000P0.010  
2020-06-029.25000000GDK.K20.9250C2.100  GDK.K20.9250P0.020  
2020-06-029.50000000GDK.K20.9500C1.870  GDK.K20.9500P0.050-0.020 
2020-06-029.75000000GDK.K20.9750C1.640  GDK.K20.9750P0.060  
2020-06-0210.00000000GDK.K20.10000C1.420  GDK.K20.10000P0.100-0.030 
2020-06-0210.25000000GDK.K20.10250C1.220  GDK.K20.10250P0.140  
2020-06-0210.50000000GDK.K20.10500C1.030  GDK.K20.10500P0.030+0.025 
2020-06-0210.75000000GDK.K20.10750C0.850  GDK.K20.10750P0.270  
2020-06-0211.00000000GDK.K20.11000C0.2500.000 GDK.K20.11000P0.360 14
2020-06-0211.25000000GDK.K20.11250C0.250-0.050 GDK.K20.11250P0.3800.000 
2020-06-0211.50000000GDK.K20.11500C0.430  GDK.K20.11500P0.600  
2020-06-0211.75000000GDK.K20.11750C0.330  GDK.K20.11750P0.750  
2020-06-0212.00000000GDK.K20.12000C0.300-0.030 GDK.K20.12000P1.150-0.070 
2020-06-0212.25000000GDK.K20.12250C0.200  GDK.K20.12250P1.120  
2020-06-0212.50000000GDK.K20.12500C0.230-0.020 GDK.K20.12500P1.320 3
2020-06-0212.75000000GDK.K20.12750C0.120  GDK.K20.12750P1.540 18
2020-06-0213.00000000GDK.K20.13000C0.090  GDK.K20.13000P1.760 50
2020-06-0213.25000000GDK.K20.13250C0.080  GDK.K20.13250P2.000 12
2020-06-0213.50000000GDK.K20.13500C0.070  GDK.K20.13500P2.230+0.0705
2020-06-0213.75000000GDK.K20.13750C0.060  GDK.K20.13750P2.480 35
2020-06-0214.00000000GDK.K20.14000C0.050  GDK.K20.14000P2.720 44
2020-06-0214.25000000GDK.K20.14250C0.050-0.08043GDK.K20.14250P2.960 39
2020-06-0214.50000000GDK.K20.14500C0.0400.0004GDK.K20.14500P3.650-0.07027
2020-06-0214.75000000GDK.K20.14750C0.040  GDK.K20.14750P3.460+0.04010
2020-06-0215.00000000GDK.K20.15000C0.040 28GDK.K20.15000P3.710+0.07068
2020-06-0215.25000000GDK.K20.15250C0.0200.00021GDK.K20.15250P3.950+0.07024
2020-06-0215.50000000GDK.K20.15500C0.030-0.11042GDK.K20.15500P4.200-0.16039
2020-06-0215.75000000GDK.K20.15750C0.030 56GDK.K20.15750P4.450+0.04044
2020-06-0216.00000000GDK.K20.16000C0.030 46GDK.K20.16000P4.700+0.75040
2020-06-0216.25000000GDK.K20.16250C0.0200.00021GDK.K20.16250P5.400-0.07086
2020-06-0216.50000000GDK.K20.16500C0.0200.00089GDK.K20.16500P5.190+0.220147
2020-06-0216.75000000GDK.K20.16750C0.020 37GDK.K20.16750P5.440+0.160176
2020-06-0217.00000000GDK.K20.17000C0.0100.00045GDK.K20.17000P5.680+0.24097
2020-06-0217.25000000GDK.K20.17250C0.010-0.02015GDK.K20.17250P5.930-0.17041
2020-06-0217.50000000GDK.K20.17500C0.010-0.01037GDK.K20.17500P6.180 48
2020-06-0217.75000000GDK.K20.17750C0.0100.00022GDK.K20.17750P6.430 1
2020-06-0218.00000000GDK.K20.18000C0.0100.00099GDK.K20.18000P6.680  
2020-06-0218.25000000GDK.K20.18250C0.010-0.01029GDK.K20.18250P6.920  
2020-06-0218.50000000GDK.K20.18500C0.0050.00029GDK.K20.18500P7.170  
2020-06-0218.75000000GDK.K20.18750C0.0050.00039GDK.K20.18750P7.420  
2020-06-0219.00000000GDK.K20.19000C0.005 79GDK.K20.19000P7.670  
2020-06-0219.25000000GDK.K20.19250C0.005  GDK.K20.19250P7.920  
2020-06-0219.50000000GDK.K20.19500C0.0050.00010GDK.K20.19500P8.170  
2020-06-0219.75000000GDK.K20.19750C0.005  GDK.K20.19750P8.420  
2020-06-0220.00000000GDK.K20.20000C0.005  GDK.K20.20000P8.670  
2020-06-0220.25000000GDK.K20.20250C0.005  GDK.K20.20250P8.920  
2020-06-0220.50000000GDK.K20.20500C0.005  GDK.K20.20500P9.170  
2020-06-0220.75000000GDK.K20.20750C0.005  GDK.K20.20750P9.420  
2020-06-0221.00000000GDK.K20.21000C0.005  GDK.K20.21000P9.670  
2020-06-0221.25000000GDK.K20.21250C0.005  GDK.K20.21250P9.920  
2020-06-0221.50000000GDK.K20.21500C0.005  GDK.K20.21500P10.170  
2020-06-0221.75000000GDK.K20.21750C0.005  GDK.K20.21750P10.420  
2020-06-0222.00000000GDK.K20.22000C0.005  GDK.K20.22000P10.670  
2020-06-0222.25000000GDK.K20.22250C0.005  GDK.K20.22250P10.920  
2020-06-0222.50000000GDK.K20.22500C0.005  GDK.K20.22500P11.170  
2020-06-0222.75000000GDK.K20.22750C0.005  GDK.K20.22750P11.420  
2020-06-0223.00000000GDK.K20.23000C0.005  GDK.K20.23000P11.670  
2020-06-0223.25000000GDK.K20.23250C0.005  GDK.K20.23250P11.920  
2020-06-0223.50000000GDK.K20.23500C0.005  GDK.K20.23500P12.170  
2020-06-0223.75000000GDK.K20.23750C0.005  GDK.K20.23750P12.420  
2020-06-0224.00000000GDK.K20.24000C0.005  GDK.K20.24000P12.670  
2020-06-0224.25000000GDK.K20.24250C0.005  GDK.K20.24250P12.920  
2020-06-0224.50000000GDK.K20.24500C0.005  GDK.K20.24500P13.170  
2020-06-0224.75000000GDK.K20.24750C0.005  GDK.K20.24750P13.420  
2020-06-0225.00000000GDK.K20.25000C0.005  GDK.K20.25000P13.670  
2020-06-0225.25000000GDK.K20.25250C0.005  GDK.K20.25250P13.920  
2020-06-0225.50000000GDK.K20.25500C0.005  GDK.K20.25500P14.170  
2020-06-0225.75000000GDK.K20.25750C0.005  GDK.K20.25750P14.420  
2020-06-0226.00000000GDK.K20.26000C0.005  GDK.K20.26000P14.670  
2020-06-0226.25000000GDK.K20.26250C0.005  GDK.K20.26250P14.920  
2020-06-0226.50000000GDK.K20.26500C0.005  GDK.K20.26500P15.170  
2020-06-0226.75000000GDK.K20.26750C0.005  GDK.K20.26750P15.420  
2020-06-0227.00000000GDK.K20.27000C0.005  GDK.K20.27000P15.670  
2020-06-0227.25000000GDK.K20.27250C0.005  GDK.K20.27250P15.920  
2020-06-0227.50000000GDK.K20.27500C0.005  GDK.K20.27500P16.170  
2020-06-0227.75000000GDK.K20.27750C0.005  GDK.K20.27750P16.420  
2020-06-0228.00000000GDK.K20.28000C0.005  GDK.K20.28000P16.670  
2020-06-0228.25000000GDK.K20.28250C0.005  GDK.K20.28250P16.920  
2020-06-0228.50000000GDK.K20.28500C0.005  GDK.K20.28500P17.170