Saturday Jan 18, 5:06AM EST

Options Chain MILK CLASS IV Dec 2019 (CME:GDK.Z19)

MarketNameOpenHighLowLastChangePctTime
GDK.Z19MILK CLASS IV Dec 201916.7916.7916.7916.79+0.07+0.42%10:51add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-12-313.50000000GDK.Z19.3500C13.22  GDK.Z19.3500P0.005  
2019-12-313.75000000GDK.Z19.3750C12.970  GDK.Z19.3750P0.005  
2019-12-314.00000000GDK.Z19.4000C12.720  GDK.Z19.4000P0.005  
2019-12-314.25000000GDK.Z19.4250C12.470  GDK.Z19.4250P0.005  
2019-12-314.50000000GDK.Z19.4500C12.220  GDK.Z19.4500P0.005  
2019-12-314.75000000GDK.Z19.4750C11.970  GDK.Z19.4750P0.005  
2019-12-315.00000000GDK.Z19.5000C11.720  GDK.Z19.5000P0.005  
2019-12-315.25000000GDK.Z19.5250C11.470  GDK.Z19.5250P0.005  
2019-12-315.50000000GDK.Z19.5500C11.220  GDK.Z19.5500P0.005  
2019-12-315.75000000GDK.Z19.5750C10.970  GDK.Z19.5750P0.005  
2019-12-316.00000000GDK.Z19.6000C10.720  GDK.Z19.6000P0.005  
2019-12-316.25000000GDK.Z19.6250C10.470  GDK.Z19.6250P0.005  
2019-12-316.50000000GDK.Z19.6500C10.220  GDK.Z19.6500P0.005  
2019-12-316.75000000GDK.Z19.6750C9.970  GDK.Z19.6750P0.005  
2019-12-317.00000000GDK.Z19.7000C9.720  GDK.Z19.7000P0.005  
2019-12-317.25000000GDK.Z19.7250C9.470  GDK.Z19.7250P0.005  
2019-12-317.50000000GDK.Z19.7500C9.220  GDK.Z19.7500P0.005  
2019-12-317.75000000GDK.Z19.7750C8.970  GDK.Z19.7750P0.005  
2019-12-318.00000000GDK.Z19.8000C8.720  GDK.Z19.8000P0.005  
2019-12-318.25000000GDK.Z19.8250C8.470  GDK.Z19.8250P0.005  
2019-12-318.50000000GDK.Z19.8500C8.220  GDK.Z19.8500P0.005  
2019-12-318.75000000GDK.Z19.8750C7.970  GDK.Z19.8750P0.005  
2019-12-319.00000000GDK.Z19.9000C7.720  GDK.Z19.9000P0.005  
2019-12-319.25000000GDK.Z19.9250C7.470  GDK.Z19.9250P0.005  
2019-12-319.50000000GDK.Z19.9500C7.220  GDK.Z19.9500P0.005  
2019-12-319.75000000GDK.Z19.9750C6.970  GDK.Z19.9750P0.005  
2019-12-3110.00000000GDK.Z19.10000C6.720  GDK.Z19.10000P0.005  
2019-12-3110.25000000GDK.Z19.10250C6.470  GDK.Z19.10250P0.005  
2019-12-3110.50000000GDK.Z19.10500C6.220  GDK.Z19.10500P0.005  
2019-12-3110.75000000GDK.Z19.10750C5.970  GDK.Z19.10750P0.005  
2019-12-3111.00000000GDK.Z19.11000C5.720  GDK.Z19.11000P0.005  
2019-12-3111.25000000GDK.Z19.11250C5.470  GDK.Z19.11250P0.005  
2019-12-3111.50000000GDK.Z19.11500C5.220  GDK.Z19.11500P0.005  
2019-12-3111.75000000GDK.Z19.11750C4.970  GDK.Z19.11750P0.005  
2019-12-3112.00000000GDK.Z19.12000C4.720  GDK.Z19.12000P0.005  
2019-12-3112.25000000GDK.Z19.12250C4.470  GDK.Z19.12250P0.005  
2019-12-3112.50000000GDK.Z19.12500C4.220  GDK.Z19.12500P0.005  
2019-12-3112.75000000GDK.Z19.12750C3.970  GDK.Z19.12750P0.005  
2019-12-3113.00000000GDK.Z19.13000C3.720  GDK.Z19.13000P0.005  
2019-12-3113.25000000GDK.Z19.13250C3.470  GDK.Z19.13250P0.005  
2019-12-3113.50000000GDK.Z19.13500C3.220  GDK.Z19.13500P0.005  
2019-12-3113.75000000GDK.Z19.13750C2.970  GDK.Z19.13750P0.005  
2019-12-3114.00000000GDK.Z19.14000C2.720  GDK.Z19.14000P0.005  
2019-12-3114.25000000GDK.Z19.14250C2.470  GDK.Z19.14250P0.005  
2019-12-3114.50000000GDK.Z19.14500C2.220  GDK.Z19.14500P0.005  
2019-12-3114.75000000GDK.Z19.14750C1.970  GDK.Z19.14750P0.005  
2019-12-3115.00000000GDK.Z19.15000C1.720  GDK.Z19.15000P0.005  
2019-12-3115.25000000GDK.Z19.15250C1.470  GDK.Z19.15250P0.005  
2019-12-3115.50000000GDK.Z19.15500C1.220  GDK.Z19.15500P0.005-0.020 
2019-12-3115.75000000GDK.Z19.15750C0.970  GDK.Z19.15750P0.0050.000 
2019-12-3116.00000000GDK.Z19.16000C0.790  GDK.Z19.16000P0.0050.000135
2019-12-3116.25000000GDK.Z19.16250C0.470  GDK.Z19.16250P0.0050.000 
2019-12-3116.50000000GDK.Z19.16500C0.290+0.080 GDK.Z19.16500P0.0050.00019
2019-12-3116.75000000GDK.Z19.16750C0.040  GDK.Z19.16750P0.005-0.030 
2019-12-3117.00000000GDK.Z19.17000C0.005  GDK.Z19.17000P0.210-0.080 
2019-12-3117.25000000GDK.Z19.17250C0.0050.000 GDK.Z19.17250P0.460  
2019-12-3117.50000000GDK.Z19.17500C0.0050.000 GDK.Z19.17500P0.710  
2019-12-3117.75000000GDK.Z19.17750C0.005-0.010 GDK.Z19.17750P1.030  
2019-12-3118.00000000GDK.Z19.18000C0.005-0.010 GDK.Z19.18000P1.280  
2019-12-3118.25000000GDK.Z19.18250C0.0050.000 GDK.Z19.18250P1.530  
2019-12-3118.50000000GDK.Z19.18500C0.005-0.010 GDK.Z19.18500P1.780  
2019-12-3118.75000000GDK.Z19.18750C0.0050.000 GDK.Z19.18750P2.030  
2019-12-3119.00000000GDK.Z19.19000C0.005  GDK.Z19.19000P2.280  
2019-12-3119.25000000GDK.Z19.19250C0.005  GDK.Z19.19250P2.530  
2019-12-3119.50000000GDK.Z19.19500C0.005  GDK.Z19.19500P2.780  
2019-12-3119.75000000GDK.Z19.19750C0.005  GDK.Z19.19750P3.030  
2019-12-3120.00000000GDK.Z19.20000C0.005  GDK.Z19.20000P3.280  
2019-12-3120.25000000GDK.Z19.20250C0.005  GDK.Z19.20250P3.530  
2019-12-3120.50000000GDK.Z19.20500C0.005  GDK.Z19.20500P3.780  
2019-12-3120.75000000GDK.Z19.20750C0.005  GDK.Z19.20750P4.030  
2019-12-3121.00000000GDK.Z19.21000C0.005  GDK.Z19.21000P4.280  
2019-12-3121.25000000GDK.Z19.21250C0.005  GDK.Z19.21250P4.530  
2019-12-3121.50000000GDK.Z19.21500C0.005  GDK.Z19.21500P4.780  
2019-12-3121.75000000GDK.Z19.21750C0.005  GDK.Z19.21750P5.030  
2019-12-3122.00000000GDK.Z19.22000C0.005  GDK.Z19.22000P5.280  
2019-12-3122.25000000GDK.Z19.22250C0.005  GDK.Z19.22250P5.530  
2019-12-3122.50000000GDK.Z19.22500C0.005  GDK.Z19.22500P5.780  
2019-12-3122.75000000GDK.Z19.22750C0.005  GDK.Z19.22750P6.030  
2019-12-3123.00000000GDK.Z19.23000C0.005  GDK.Z19.23000P6.280  
2019-12-3123.25000000GDK.Z19.23250C0.005  GDK.Z19.23250P6.530  
2019-12-3123.50000000GDK.Z19.23500C0.005  GDK.Z19.23500P6.780  
2019-12-3123.75000000GDK.Z19.23750C0.005  GDK.Z19.23750P7.030  
2019-12-3124.00000000GDK.Z19.24000C0.005  GDK.Z19.24000P7.280  
2019-12-3124.25000000GDK.Z19.24250C0.005  GDK.Z19.24250P7.530  
2019-12-3124.50000000GDK.Z19.24500C0.005  GDK.Z19.24500P7.780  
2019-12-3124.75000000GDK.Z19.24750C0.005  GDK.Z19.24750P8.030  
2019-12-3125.00000000GDK.Z19.25000C0.005  GDK.Z19.25000P8.280  
2019-12-3125.25000000GDK.Z19.25250C0.005  GDK.Z19.25250P8.530  
2019-12-3125.50000000GDK.Z19.25500C0.005  GDK.Z19.25500P8.780  
2019-12-3125.75000000GDK.Z19.25750C0.005  GDK.Z19.25750P9.030  
2019-12-3126.00000000GDK.Z19.26000C0.005  GDK.Z19.26000P9.280  
2019-12-3126.25000000GDK.Z19.26250C0.005  GDK.Z19.26250P9.530  
2019-12-3126.50000000GDK.Z19.26500C0.005  GDK.Z19.26500P9.780  
2019-12-3126.75000000GDK.Z19.26750C0.005  GDK.Z19.26750P10.030  
2019-12-3127.00000000GDK.Z19.27000C0.005  GDK.Z19.27000P10.280  
2019-12-3127.25000000GDK.Z19.27250C0.005  GDK.Z19.27250P10.530  
2019-12-3127.50000000GDK.Z19.27500C0.005  GDK.Z19.27500P10.780  
2019-12-3127.75000000GDK.Z19.27750C0.005  GDK.Z19.27750P11.030  
2019-12-3128.00000000GDK.Z19.28000C0.005  GDK.Z19.28000P11.280  
2019-12-3128.25000000GDK.Z19.28250C0.005  GDK.Z19.28250P11.530  
2019-12-3128.50000000GDK.Z19.28500C0.005  GDK.Z19.28500P11.780