Futures and Options Quotes for CME Class IV Milk
Home | Commodity Symbols | Margin Rates


CME Class IV Milk Options end of day prices for 2010-03-19

Symbol      Strike             Open       High        Low      Close     Change     Volume   Open Int
DK H 2010   8.75 C                        4.23       4.23       4.23          0          0          0
DK H 2010   10.00 C                       2.98       2.98       2.98          0          0          0
DK H 2010   11.25 C                       1.73       1.73       1.73          0          0          0
DK H 2010   12.50 C                       0.48       0.48       0.48          0          0          0
DK J 2010   8.75 C                        4.57       4.57       4.57      +4.57          0          0
DK J 2010   10.00 C                       3.32       3.32       3.32      +3.32          0          0
DK J 2010   11.25 C                       2.07       2.07       2.07      +2.07          0          0
DK J 2010   12.50 C                       0.82       0.82       0.82      +0.82          0          0
DK J 2010   13.25 P                       0.10       0.10       0.10      +0.10          0          0
DK J 2010   13.75 C                       0.02       0.02       0.02      +0.02          0          0
DK J 2010   14.50 P                       1.18       1.18       1.18      +1.18          0          0
DK J 2010   15.75 P                       2.43       2.43       2.43      +2.43          0          0
DK J 2010   17.00 P                       3.68       3.68       3.68      +3.68          0          0
DK J 2010   18.25 P                       4.93       4.93       4.93      +4.93          0          0
DK J 2010   19.50 P                       6.18       6.18       6.18      +6.18          0          0
DK J 2010   20.75 P                       7.43       7.43       7.43      +7.43          0          0
DK K 2010   8.75 C                        4.83       4.83       4.83      +4.83          0          0
DK K 2010   10.00 C                       3.58       3.58       3.58      +3.58          0          0
DK K 2010   11.25 C                       2.33       2.33       2.33      +2.33          0          0
DK K 2010   12.50 C                       1.08       1.08       1.08      +1.08          0          0
DK K 2010   13.75 C                       0.11       0.11       0.11      +0.11          0          0
DK M 2010   9.25 C                        4.54       4.54       4.54      +4.54          0          0
DK M 2010   10.50 C                       3.29       3.29       3.29      +3.29          0          0
DK M 2010   11.75 C                       2.04       2.04       2.04      +2.04          0          0
DK M 2010   13.00 C                       0.81       0.81       0.81      +0.81          0          0
DK M 2010   14.25 C                       0.06       0.06       0.06      +0.06          0          0
DK N 2010   9.75 C                        4.34       4.34       4.34      +4.34          0          0
DK N 2010   10.25 C                       3.84       3.84       3.84          0          0          0
DK N 2010   11.00 C                       3.09       3.09       3.09      +3.09          0          0
DK N 2010   11.50 C                       2.59       2.59       2.59          0          0          0
DK N 2010   12.25 C                       1.84       1.84       1.84      +1.84          0          0
DK N 2010   12.75 C                       1.34       1.34       1.34          0          0          0
DK N 2010   13.50 C                       0.65       0.65       0.65      +0.65          0          0
DK N 2010   14.00 C                       0.31       0.31       0.31          0          0          0
DK N 2010   14.75 C                       0.06       0.06       0.06      +0.06          0          0
DK N 2010   15.25 C                       0.01       0.01       0.01          0          0          0
DK Q 2010   10.00 C                       4.42       4.42       4.42          0          0          0
DK Q 2010   10.75 C                       3.67       3.67       3.67      +3.67          0          0
DK Q 2010   11.25 C                       3.17       3.17       3.17          0          0          0
DK Q 2010   12.00 C                       2.42       2.42       2.42      +2.42          0          0
DK Q 2010   12.50 C                       1.92       1.92       1.92          0          0          0
DK Q 2010   13.25 C                       1.18       1.18       1.18      +1.18          0          0
DK Q 2010   13.75 C                       0.74       0.74       0.74          0          0          0
DK Q 2010   14.50 C                       0.25       0.25       0.25      +0.25          0          0
DK Q 2010   15.00 C                       0.10       0.10       0.10          0          0          0
DK Q 2010   15.75 C                       0.01       0.01       0.01      +0.01          0          0
DK U 2010   10.75 C                       3.81       3.81       3.81          0          0          0
DK U 2010   12.00 C                       2.56       2.56       2.56          0          0          0
DK U 2010   13.25 C                       1.32       1.32       1.32          0          0          0
DK U 2010   14.50 C                       0.35       0.35       0.35          0          0          0
DK U 2010   15.75 C                       0.03       0.03       0.03          0          0          0
DK V 2010   11.00 C                       3.67       3.67       3.67      +3.67          0          0
DK V 2010   12.25 C                       2.42       2.42       2.42      +2.42          0          0
DK V 2010   13.50 C                       1.20       1.20       1.20      +1.20          0          0
DK V 2010   14.75 C                       0.31       0.31       0.31      +0.31          0          0
DK V 2010   16.00 C                       0.03       0.03       0.03      +0.03          0          0
DK X 2010   11.00 C                       3.84       3.84       3.84      +3.84          0          0
DK X 2010   12.25 C                       2.59       2.59       2.59      +2.59          0          0
DK X 2010   13.50 C                       1.37       1.37       1.37      +1.37          0          0
DK X 2010   14.75 C                       0.42       0.42       0.42      +0.42          0          0
DK X 2010   16.00 C                       0.06       0.06       0.06      +0.06          0          0
DK Z 2010   10.50 C                       4.19       4.19       4.19      +4.19          0          0
DK Z 2010   11.75 C                       2.94       2.94       2.94      +2.94          0          0
DK Z 2010   12.75 P                       0.01       0.01       0.01      +0.01          0          0
DK Z 2010   13.00 C                       1.70       1.70       1.70      +1.70          0          0
DK Z 2010   14.00 P                       0.13       0.13       0.13      +0.13          0          0
DK Z 2010   14.25 C                       0.64       0.64       0.64      +0.64          0          0
DK Z 2010   15.25 P                       0.74       0.74       0.74      +0.74          0          0
DK Z 2010   15.50 C                       0.12       0.12       0.12      +0.12          0          0
DK Z 2010   16.50 P                       1.83       1.83       1.83      +1.83          0          0
DK Z 2010   16.75 C                       0.01       0.01       0.01      +0.01          0          0
DK Z 2010   17.75 P                       3.06       3.06       3.06      +3.06          0          0
DK Z 2010   19.00 P                       4.31       4.31       4.31      +4.31          0          0
DK Z 2010   20.25 P                       5.56       5.56       5.56      +5.56          0          0
DK F 2011   10.00 C                       4.11       4.11       4.11          0          0          0
DK F 2011   11.25 C                       2.86       2.86       2.86          0          0          0
DK F 2011   12.50 C                       1.63       1.63       1.63          0          0          0
DK F 2011   13.75 C                       0.60       0.60       0.60          0          0          0
DK F 2011   15.00 C                       0.11       0.11       0.11          0          0          0
DK F 2011   16.25 C                       0.01       0.01       0.01          0          0          0
DK G 2011   10.75 C                       3.40       3.40       3.40      +3.40          0          0
DK G 2011   12.00 C                       2.15       2.15       2.15      +2.15          0          0
DK G 2011   13.25 C                       1.00       1.00       1.00      +1.00          0          0
DK G 2011   14.50 C                       0.27       0.27       0.27      +0.27          0          0
DK G 2011   15.75 C                       0.04       0.04       0.04      +0.04          0          0
DK H 2011   9.75 C                        4.27       4.27       4.27      +4.27          0          0
DK H 2011   10.50 C                       3.52       3.52       3.52          0          0          0
DK H 2011   11.00 C                       3.02       3.02       3.02      +3.02          0          0
DK H 2011   11.75 C                       2.27       2.27       2.27          0          0          0
DK H 2011   12.25 C                       1.79       1.79       1.79      +1.79          0          0
DK H 2011   13.00 C                       1.11       1.11       1.11          0          0          0
DK H 2011   13.50 C                       0.73       0.73       0.73      +0.73          0          0
DK H 2011   14.25 C                       0.32       0.32       0.32      -0.01          0          0
DK H 2011   14.75 C                       0.17       0.17       0.17      +0.17          0          0
DK H 2011   15.50 C                       0.05       0.05       0.05          0          0          0
DK H 2011   16.00 C                       0.02       0.02       0.02      +0.02          0          0
DK J 2011   9.50 C                        4.06       4.06       4.06      +4.06          0          0
DK J 2011   10.25 C                       3.31       3.31       3.31      +3.31          0          0
DK J 2011   10.75 C                       2.81       2.81       2.81      +2.81          0          0
DK J 2011   11.50 C                       2.07       2.07       2.07      +2.07          0          0
DK J 2011   12.00 C                       1.59       1.59       1.59      +1.59          0          0
DK J 2011   12.75 C                       0.94       0.94       0.94      +0.94          0          0
DK J 2011   13.25 C                       0.60       0.60       0.60      +0.60          0          0
DK J 2011   14.00 C                       0.25       0.25       0.25      +0.25          0          0
DK J 2011   14.50 C                       0.12       0.12       0.12      +0.12          0          0
DK J 2011   15.25 C                       0.03       0.03       0.03      +0.03          0          0
DK J 2011   15.75 C                       0.01       0.01       0.01      +0.01          0          0
DK K 2011   9.25 C                        4.09       4.09       4.09      +4.09          0          0
DK K 2011   9.75 C                        3.59       3.59       3.59      +3.59          0          0
DK K 2011   10.50 C                       2.84       2.84       2.84      +2.84          0          0
DK K 2011   11.00 C                       2.34       2.34       2.34      +2.34          0          0
DK K 2011   11.75 C                       1.62       1.62       1.62      +1.62          0          0
DK K 2011   12.25 C                       1.17       1.17       1.17      +1.17          0          0
DK K 2011   13.00 C                       0.63       0.63       0.63      +0.63          0          0
DK K 2011   13.50 C                       0.37       0.37       0.37      +0.37          0          0
DK K 2011   14.25 C                       0.14       0.14       0.14      +0.14          0          0
DK K 2011   14.75 C                       0.06       0.06       0.06      +0.06          0          0
DK K 2011   15.50 C                       0.02       0.02       0.02      +0.02          0          0
DK K 2011   16.00 C                       0.01       0.01       0.01      +0.01          0          0
DK M 2011   9.00 C                        4.43       4.43       4.43          0          0          0
DK M 2011   10.25 C                       3.18       3.18       3.18          0          0          0
DK M 2011   11.50 C                       1.94       1.94       1.94          0          0          0
DK M 2011   12.75 C                       0.86       0.86       0.86      -0.01          0          0
DK M 2011   14.00 C                       0.23       0.23       0.23      -0.01          0          0
DK M 2011   15.25 C                       0.04       0.04       0.04          0          0          0
DK N 2011   9.75 C                        3.77       3.77       3.77      +3.77          0          0
DK N 2011   11.00 C                       2.52       2.52       2.52      +2.52          0          0
DK N 2011   12.25 C                       1.34       1.34       1.34      +1.34          0          0
DK N 2011   13.50 C                       0.48       0.48       0.48      +0.48          0          0
DK N 2011   14.75 C                       0.11       0.11       0.11      +0.11          0          0
DK N 2011   16.00 C                       0.01       0.01       0.01      +0.01          0          0
DK Q 2011   9.25 C                        4.44       4.44       4.44          0          0          0
DK Q 2011   10.50 C                       3.19       3.19       3.19          0          0          0
DK Q 2011   11.75 C                       1.96       1.96       1.96          0          0          0
DK Q 2011   13.00 C                       0.90       0.90       0.90          0          0          0
DK Q 2011   14.25 C                       0.27       0.27       0.27          0          0          0
DK Q 2011   15.50 C                       0.05       0.05       0.05          0          0          0
DK Q 2011   16.75 C                       0.01       0.01       0.01          0          0          0
DK U 2011   9.75 C                        4.11       4.11       4.11      +4.11          0          0
DK U 2011   10.25 C                       3.61       3.61       3.61          0          0          0
DK U 2011   11.00 C                       2.86       2.86       2.86      +2.86          0          0
DK U 2011   11.50 C                       2.37       2.37       2.37          0          0          0
DK U 2011   12.25 C                       1.66       1.66       1.66      +1.66          0          0
DK U 2011   12.75 C                       1.23       1.23       1.23      -0.01          0          0
DK U 2011   13.50 C                       0.71       0.71       0.71      +0.71          0          0
DK U 2011   14.00 C                       0.45       0.45       0.45          0          0          0
DK U 2011   14.75 C                       0.20       0.20       0.20      +0.20          0          0
DK U 2011   15.25 C                       0.11       0.11       0.11          0          0          0
DK U 2011   16.00 C                       0.04       0.04       0.04      +0.04          0          0
DK U 2011   16.50 C                       0.02       0.02       0.02          0          0          0
DK V 2011   9.75 C                        4.32       4.32       4.32          0          0          0
DK V 2011   11.00 C                       3.07       3.07       3.07          0          0          0
DK V 2011   12.00 P                       0.02       0.02       0.02      +0.02          0          0
DK V 2011   12.25 C                       1.86       1.86       1.86          0          0          0
DK V 2011   13.25 P                       0.21       0.21       0.21      +0.21          0          0
DK V 2011   13.50 C                       0.86       0.86       0.86          0          0          0
DK V 2011   14.50 P                       0.79       0.79       0.79      +0.79          0          0
DK V 2011   14.75 C                       0.28       0.28       0.28          0          0          0
DK V 2011   15.75 P                       1.76       1.76       1.76      +1.76          0          0
DK V 2011   16.00 C                       0.06       0.06       0.06          0          0          0
DK V 2011   17.00 P                       2.94       2.94       2.94      +2.94          0          0
DK V 2011   17.25 C                       0.01       0.01       0.01          0          0          0
DK V 2011   18.25 P                       4.18       4.18       4.18      +4.18          0          0
DK X 2011   10.00 C                       4.33       4.33       4.33      +4.33          0          0
DK X 2011   11.25 C                       3.08       3.08       3.08      +3.08          0          0
DK X 2011   12.50 C                       1.88       1.88       1.88      +1.88          0          0
DK X 2011   13.75 C                       0.89       0.89       0.89      +0.89          0          0
DK X 2011   15.00 C                       0.30       0.30       0.30      +0.30          0          0
DK X 2011   16.25 C                       0.07       0.07       0.07      +0.07          0          0
DK X 2011   17.50 C                       0.01       0.01       0.01      +0.01          0          0
DK Z 2011   10.50 C                       4.00       4.00       4.00      +4.00          0          0
DK Z 2011   11.00 C                       3.50       3.50       3.50      +3.50          0          0
DK Z 2011   11.75 C                       2.76       2.76       2.76      +2.76          0          0
DK Z 2011   12.25 C                       2.28       2.28       2.28      +2.28          0          0
DK Z 2011   13.00 C                       1.60       1.60       1.60      +1.60          0          0
DK Z 2011   13.50 C                       1.20       1.20       1.20      +1.20          0          0
DK Z 2011   14.25 C                       0.71       0.71       0.71      +0.71          0          0
DK Z 2011   14.75 C                       0.47       0.47       0.47      +0.47          0          0
DK Z 2011   15.50 C                       0.23       0.23       0.23      +0.23          0          0
DK Z 2011   16.00 C                       0.13       0.13       0.13      +0.13          0          0
DK Z 2011   16.75 C                       0.05       0.05       0.05      +0.05          0          0
DK Z 2011   17.25 C                       0.03       0.03       0.03      +0.03          0          0
DK Z 2011   18.00 C                       0.01       0.01       0.01      +0.01          0          0
DK F 2012   11.00 C                       3.37       3.37       3.37          0          0          0
DK F 2012   12.25 C                       2.16       2.16       2.16          0          0          0
DK F 2012   13.50 C                       1.11       1.11       1.11          0          0          0
DK F 2012   14.75 C                       0.43       0.43       0.43          0          0          0
DK F 2012   16.00 C                       0.12       0.12       0.12          0          0          0
DK F 2012   17.25 C                       0.02       0.02       0.02          0          0          0
DK G 2012   10.50 C                       3.32       3.32       3.32      +3.32          0          0
DK G 2012   11.25 P                       0.01       0.01       0.01      +0.01          0          0
DK G 2012   11.75 C                       2.11       2.11       2.11      +2.11          0          0
DK G 2012   12.50 P                       0.12       0.12       0.12      +0.12          0          0
DK G 2012   13.00 C                       1.06       1.06       1.06      +1.06          0          0
DK G 2012   13.75 P                       0.54       0.54       0.54      +0.54          0          0
DK G 2012   14.25 C                       0.40       0.40       0.40      +0.40          0          0
DK G 2012   15.00 P                       1.37       1.37       1.37      +1.37          0          0
DK G 2012   15.50 C                       0.11       0.11       0.11      +0.11          0          0
DK G 2012   16.25 P                       2.47       2.47       2.47      +2.47          0          0
DK G 2012   16.75 C                       0.02       0.02       0.02      +0.02          0          0
DK G 2012   17.50 P                       3.69       3.69       3.69      +3.69          0          0