Thursday Dec 12, 8:20PM EST

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

MarketNameOpenHighLowLastChangePctTime
GDK.Z19MILK CLASS IV Dec 201916.7216.7316.7216.73-0.01-0.06%09:30add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-12-313.50000000GDK.Z19.3500C13.24  GDK.Z19.3500P0.005  
2019-12-313.75000000GDK.Z19.3750C12.990  GDK.Z19.3750P0.005  
2019-12-314.00000000GDK.Z19.4000C12.740  GDK.Z19.4000P0.005  
2019-12-314.25000000GDK.Z19.4250C12.490  GDK.Z19.4250P0.005  
2019-12-314.50000000GDK.Z19.4500C12.240  GDK.Z19.4500P0.005  
2019-12-314.75000000GDK.Z19.4750C11.990  GDK.Z19.4750P0.005  
2019-12-315.00000000GDK.Z19.5000C11.740  GDK.Z19.5000P0.005  
2019-12-315.25000000GDK.Z19.5250C11.490  GDK.Z19.5250P0.005  
2019-12-315.50000000GDK.Z19.5500C11.240  GDK.Z19.5500P0.005  
2019-12-315.75000000GDK.Z19.5750C10.990  GDK.Z19.5750P0.005  
2019-12-316.00000000GDK.Z19.6000C10.740  GDK.Z19.6000P0.005  
2019-12-316.25000000GDK.Z19.6250C10.490  GDK.Z19.6250P0.005  
2019-12-316.50000000GDK.Z19.6500C10.240  GDK.Z19.6500P0.005  
2019-12-316.75000000GDK.Z19.6750C9.990  GDK.Z19.6750P0.005  
2019-12-317.00000000GDK.Z19.7000C9.740  GDK.Z19.7000P0.005  
2019-12-317.25000000GDK.Z19.7250C9.490  GDK.Z19.7250P0.005  
2019-12-317.50000000GDK.Z19.7500C9.240  GDK.Z19.7500P0.005  
2019-12-317.75000000GDK.Z19.7750C8.990  GDK.Z19.7750P0.005  
2019-12-318.00000000GDK.Z19.8000C8.740  GDK.Z19.8000P0.005  
2019-12-318.25000000GDK.Z19.8250C8.490  GDK.Z19.8250P0.005  
2019-12-318.50000000GDK.Z19.8500C8.240  GDK.Z19.8500P0.005  
2019-12-318.75000000GDK.Z19.8750C7.990  GDK.Z19.8750P0.005  
2019-12-319.00000000GDK.Z19.9000C7.740  GDK.Z19.9000P0.005  
2019-12-319.25000000GDK.Z19.9250C7.490  GDK.Z19.9250P0.005  
2019-12-319.50000000GDK.Z19.9500C7.240  GDK.Z19.9500P0.005  
2019-12-319.75000000GDK.Z19.9750C6.990  GDK.Z19.9750P0.005  
2019-12-3110.00000000GDK.Z19.10000C6.740  GDK.Z19.10000P0.005  
2019-12-3110.25000000GDK.Z19.10250C6.490  GDK.Z19.10250P0.005  
2019-12-3110.50000000GDK.Z19.10500C6.240  GDK.Z19.10500P0.005  
2019-12-3110.75000000GDK.Z19.10750C5.990  GDK.Z19.10750P0.005  
2019-12-3111.00000000GDK.Z19.11000C5.740  GDK.Z19.11000P0.005  
2019-12-3111.25000000GDK.Z19.11250C5.490  GDK.Z19.11250P0.005  
2019-12-3111.50000000GDK.Z19.11500C5.240  GDK.Z19.11500P0.005  
2019-12-3111.75000000GDK.Z19.11750C4.990  GDK.Z19.11750P0.005  
2019-12-3112.00000000GDK.Z19.12000C4.740  GDK.Z19.12000P0.005  
2019-12-3112.25000000GDK.Z19.12250C4.490  GDK.Z19.12250P0.005  
2019-12-3112.50000000GDK.Z19.12500C4.240  GDK.Z19.12500P0.005  
2019-12-3112.75000000GDK.Z19.12750C3.990  GDK.Z19.12750P0.005  
2019-12-3113.00000000GDK.Z19.13000C3.740  GDK.Z19.13000P0.005  
2019-12-3113.25000000GDK.Z19.13250C3.490  GDK.Z19.13250P0.005  
2019-12-3113.50000000GDK.Z19.13500C3.240  GDK.Z19.13500P0.005  
2019-12-3113.75000000GDK.Z19.13750C2.990  GDK.Z19.13750P0.005  
2019-12-3114.00000000GDK.Z19.14000C2.740  GDK.Z19.14000P0.005  
2019-12-3114.25000000GDK.Z19.14250C2.490  GDK.Z19.14250P0.005  
2019-12-3114.50000000GDK.Z19.14500C2.240  GDK.Z19.14500P0.005  
2019-12-3114.75000000GDK.Z19.14750C1.990  GDK.Z19.14750P0.005  
2019-12-3115.00000000GDK.Z19.15000C1.740  GDK.Z19.15000P0.005  
2019-12-3115.25000000GDK.Z19.15250C1.490  GDK.Z19.15250P0.005  
2019-12-3115.50000000GDK.Z19.15500C1.240  GDK.Z19.15500P0.005-0.020 
2019-12-3115.75000000GDK.Z19.15750C0.990  GDK.Z19.15750P0.0050.000 
2019-12-3116.00000000GDK.Z19.16000C0.740  GDK.Z19.16000P0.0050.000135
2019-12-3116.25000000GDK.Z19.16250C0.500  GDK.Z19.16250P0.0100.000 
2019-12-3116.50000000GDK.Z19.16500C0.270+0.080 GDK.Z19.16500P0.0300.00019
2019-12-3116.75000000GDK.Z19.16750C0.110  GDK.Z19.16750P0.070-0.030 
2019-12-3117.00000000GDK.Z19.17000C0.030  GDK.Z19.17000P0.2900.000 
2019-12-3117.25000000GDK.Z19.17250C0.0100.000 GDK.Z19.17250P0.520  
2019-12-3117.50000000GDK.Z19.17500C0.0050.000 GDK.Z19.17500P0.760  
2019-12-3117.75000000GDK.Z19.17750C0.005-0.010 GDK.Z19.17750P1.010  
2019-12-3118.00000000GDK.Z19.18000C0.005-0.010 GDK.Z19.18000P1.260  
2019-12-3118.25000000GDK.Z19.18250C0.0050.000 GDK.Z19.18250P1.510  
2019-12-3118.50000000GDK.Z19.18500C0.005-0.010 GDK.Z19.18500P1.760  
2019-12-3118.75000000GDK.Z19.18750C0.0050.000 GDK.Z19.18750P2.010  
2019-12-3119.00000000GDK.Z19.19000C0.005  GDK.Z19.19000P2.260  
2019-12-3119.25000000GDK.Z19.19250C0.005  GDK.Z19.19250P2.510  
2019-12-3119.50000000GDK.Z19.19500C0.005  GDK.Z19.19500P2.760  
2019-12-3119.75000000GDK.Z19.19750C0.005  GDK.Z19.19750P3.010  
2019-12-3120.00000000GDK.Z19.20000C0.005  GDK.Z19.20000P3.260  
2019-12-3120.25000000GDK.Z19.20250C0.005  GDK.Z19.20250P3.510  
2019-12-3120.50000000GDK.Z19.20500C0.005  GDK.Z19.20500P3.760  
2019-12-3120.75000000GDK.Z19.20750C0.005  GDK.Z19.20750P4.010  
2019-12-3121.00000000GDK.Z19.21000C0.005  GDK.Z19.21000P4.260  
2019-12-3121.25000000GDK.Z19.21250C0.005  GDK.Z19.21250P4.510  
2019-12-3121.50000000GDK.Z19.21500C0.005  GDK.Z19.21500P4.760  
2019-12-3121.75000000GDK.Z19.21750C0.005  GDK.Z19.21750P5.010  
2019-12-3122.00000000GDK.Z19.22000C0.005  GDK.Z19.22000P5.260  
2019-12-3122.25000000GDK.Z19.22250C0.005  GDK.Z19.22250P5.510  
2019-12-3122.50000000GDK.Z19.22500C0.005  GDK.Z19.22500P5.760  
2019-12-3122.75000000GDK.Z19.22750C0.005  GDK.Z19.22750P6.010  
2019-12-3123.00000000GDK.Z19.23000C0.005  GDK.Z19.23000P6.260  
2019-12-3123.25000000GDK.Z19.23250C0.005  GDK.Z19.23250P6.510  
2019-12-3123.50000000GDK.Z19.23500C0.005  GDK.Z19.23500P6.760  
2019-12-3123.75000000GDK.Z19.23750C0.005  GDK.Z19.23750P7.010  
2019-12-3124.00000000GDK.Z19.24000C0.005  GDK.Z19.24000P7.260  
2019-12-3124.25000000GDK.Z19.24250C0.005  GDK.Z19.24250P7.510  
2019-12-3124.50000000GDK.Z19.24500C0.005  GDK.Z19.24500P7.760  
2019-12-3124.75000000GDK.Z19.24750C0.005  GDK.Z19.24750P8.010  
2019-12-3125.00000000GDK.Z19.25000C0.005  GDK.Z19.25000P8.260  
2019-12-3125.25000000GDK.Z19.25250C0.005  GDK.Z19.25250P8.510  
2019-12-3125.50000000GDK.Z19.25500C0.005  GDK.Z19.25500P8.760  
2019-12-3125.75000000GDK.Z19.25750C0.005  GDK.Z19.25750P9.010  
2019-12-3126.00000000GDK.Z19.26000C0.005  GDK.Z19.26000P9.260  
2019-12-3126.25000000GDK.Z19.26250C0.005  GDK.Z19.26250P9.510  
2019-12-3126.50000000GDK.Z19.26500C0.005  GDK.Z19.26500P9.760  
2019-12-3126.75000000GDK.Z19.26750C0.005  GDK.Z19.26750P10.010  
2019-12-3127.00000000GDK.Z19.27000C0.005  GDK.Z19.27000P10.260  
2019-12-3127.25000000GDK.Z19.27250C0.005  GDK.Z19.27250P10.510  
2019-12-3127.50000000GDK.Z19.27500C0.005  GDK.Z19.27500P10.760  
2019-12-3127.75000000GDK.Z19.27750C0.005  GDK.Z19.27750P11.010  
2019-12-3128.00000000GDK.Z19.28000C0.005  GDK.Z19.28000P11.260  
2019-12-3128.25000000GDK.Z19.28250C0.005  GDK.Z19.28250P11.510  
2019-12-3128.50000000GDK.Z19.28500C0.005  GDK.Z19.28500P11.760