Options Chain MILK CLASS IV Mar 2022 (CME:GDK.H22)

MarketNameOpenHighLowLastChangePctTime
GDK.H22MILK CLASS IV Mar 202218.3018.3218.3018.48-0.09-0.49%09:52add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-03-294.00000000GDK.H22.4000C14.48  GDK.H22.4000P0.005  
2022-03-294.25000000GDK.H22.4250C14.230  GDK.H22.4250P0.005  
2022-03-294.50000000GDK.H22.4500C13.980  GDK.H22.4500P0.005  
2022-03-294.75000000GDK.H22.4750C13.730  GDK.H22.4750P0.005  
2022-03-295.00000000GDK.H22.5000C13.480  GDK.H22.5000P0.005  
2022-03-295.25000000GDK.H22.5250C13.230  GDK.H22.5250P0.005  
2022-03-295.50000000GDK.H22.5500C12.980  GDK.H22.5500P0.005  
2022-03-295.75000000GDK.H22.5750C12.730  GDK.H22.5750P0.005  
2022-03-296.00000000GDK.H22.6000C12.480  GDK.H22.6000P0.005  
2022-03-296.25000000GDK.H22.6250C12.230  GDK.H22.6250P0.005  
2022-03-296.50000000GDK.H22.6500C11.980  GDK.H22.6500P0.005  
2022-03-296.75000000GDK.H22.6750C11.730  GDK.H22.6750P0.005  
2022-03-297.00000000GDK.H22.7000C11.480  GDK.H22.7000P0.005  
2022-03-297.25000000GDK.H22.7250C11.230  GDK.H22.7250P0.005  
2022-03-297.50000000GDK.H22.7500C10.980  GDK.H22.7500P0.005  
2022-03-297.75000000GDK.H22.7750C10.730  GDK.H22.7750P0.005  
2022-03-298.00000000GDK.H22.8000C10.480  GDK.H22.8000P0.005  
2022-03-298.25000000GDK.H22.8250C10.230  GDK.H22.8250P0.005  
2022-03-298.50000000GDK.H22.8500C9.980  GDK.H22.8500P0.005  
2022-03-298.75000000GDK.H22.8750C9.730  GDK.H22.8750P0.005  
2022-03-299.00000000GDK.H22.9000C9.480  GDK.H22.9000P0.005  
2022-03-299.25000000GDK.H22.9250C9.230  GDK.H22.9250P0.005  
2022-03-299.50000000GDK.H22.9500C8.980  GDK.H22.9500P0.005  
2022-03-299.75000000GDK.H22.9750C8.730  GDK.H22.9750P0.005  
2022-03-2910.00000000GDK.H22.10000C8.480  GDK.H22.10000P0.005  
2022-03-2910.25000000GDK.H22.10250C8.230  GDK.H22.10250P0.005  
2022-03-2910.50000000GDK.H22.10500C7.980  GDK.H22.10500P0.005  
2022-03-2910.75000000GDK.H22.10750C7.730  GDK.H22.10750P0.005  
2022-03-2911.00000000GDK.H22.11000C7.480  GDK.H22.11000P0.005  
2022-03-2911.25000000GDK.H22.11250C7.230  GDK.H22.11250P0.005  
2022-03-2911.50000000GDK.H22.11500C6.980  GDK.H22.11500P0.005  
2022-03-2911.75000000GDK.H22.11750C6.730  GDK.H22.11750P0.005  
2022-03-2912.00000000GDK.H22.12000C6.480  GDK.H22.12000P0.005  
2022-03-2912.25000000GDK.H22.12250C6.230  GDK.H22.12250P0.005  
2022-03-2912.50000000GDK.H22.12500C5.980  GDK.H22.12500P0.010 67
2022-03-2912.75000000GDK.H22.12750C5.740  GDK.H22.12750P0.010  
2022-03-2913.00000000GDK.H22.13000C5.490  GDK.H22.13000P0.010 22
2022-03-2913.25000000GDK.H22.13250C5.240  GDK.H22.13250P0.010  
2022-03-2913.50000000GDK.H22.13500C5.000  GDK.H22.13500P0.020  
2022-03-2913.75000000GDK.H22.13750C4.750  GDK.H22.13750P0.020  
2022-03-2914.00000000GDK.H22.14000C4.510  GDK.H22.14000P0.030 51
2022-03-2914.25000000GDK.H22.14250C4.270  GDK.H22.14250P0.040-0.010225
2022-03-2914.50000000GDK.H22.14500C4.030  GDK.H22.14500P0.050 68
2022-03-2914.75000000GDK.H22.14750C3.800  GDK.H22.14750P0.070 123
2022-03-2915.00000000GDK.H22.15000C3.560  GDK.H22.15000P0.080 45
2022-03-2915.25000000GDK.H22.15250C3.330  GDK.H22.15250P0.100 71
2022-03-2915.50000000GDK.H22.15500C3.110  GDK.H22.15500P0.130 104
2022-03-2915.75000000GDK.H22.15750C2.880  GDK.H22.15750P0.150 145
2022-03-2916.00000000GDK.H22.16000C2.660  GDK.H22.16000P0.180 140
2022-03-2916.25000000GDK.H22.16250C2.440  GDK.H22.16250P0.220 176
2022-03-2916.50000000GDK.H22.16500C2.240  GDK.H22.16500P0.260-0.030209
2022-03-2916.75000000GDK.H22.16750C2.040  GDK.H22.16750P0.310 81
2022-03-2917.00000000GDK.H22.17000C1.850  GDK.H22.17000P0.370 125
2022-03-2917.25000000GDK.H22.17250C1.670  GDK.H22.17250P0.440 69
2022-03-2917.50000000GDK.H22.17500C1.510 15GDK.H22.17500P0.530 86
2022-03-2917.75000000GDK.H22.17750C1.370 10GDK.H22.17750P0.640 1
2022-03-2918.00000000GDK.H22.18000C1.230 44GDK.H22.18000P0.750 66
2022-03-2918.25000000GDK.H22.18250C1.100 22GDK.H22.18250P0.870  
2022-03-2918.50000000GDK.H22.18500C0.980 16GDK.H22.18500P1.000  
2022-03-2918.75000000GDK.H22.18750C0.860 74GDK.H22.18750P1.130  
2022-03-2919.00000000GDK.H22.19000C0.740+0.040153GDK.H22.19000P1.260  
2022-03-2919.25000000GDK.H22.19250C0.620 20GDK.H22.19250P1.390  
2022-03-2919.50000000GDK.H22.19500C0.520-0.09035GDK.H22.19500P1.540  
2022-03-2919.75000000GDK.H22.19750C0.440 24GDK.H22.19750P1.710  
2022-03-2920.00000000GDK.H22.20000C0.370-0.060113GDK.H22.20000P1.890  
2022-03-2920.25000000GDK.H22.20250C0.320  GDK.H22.20250P2.090  
2022-03-2920.50000000GDK.H22.20500C0.280  GDK.H22.20500P2.300  
2022-03-2920.75000000GDK.H22.20750C0.250  GDK.H22.20750P2.510  
2022-03-2921.00000000GDK.H22.21000C0.210  GDK.H22.21000P2.730  
2022-03-2921.25000000GDK.H22.21250C0.190  GDK.H22.21250P2.950  
2022-03-2921.50000000GDK.H22.21500C0.160 1GDK.H22.21500P3.180  
2022-03-2921.75000000GDK.H22.21750C0.140  GDK.H22.21750P3.400  
2022-03-2922.00000000GDK.H22.22000C0.110 25GDK.H22.22000P3.630  
2022-03-2922.25000000GDK.H22.22250C0.090  GDK.H22.22250P3.860  
2022-03-2922.50000000GDK.H22.22500C0.080  GDK.H22.22500P4.100  
2022-03-2922.75000000GDK.H22.22750C0.060  GDK.H22.22750P4.330  
2022-03-2923.00000000GDK.H22.23000C0.050  GDK.H22.23000P4.570  
2022-03-2923.25000000GDK.H22.23250C0.040  GDK.H22.23250P4.810  
2022-03-2923.50000000GDK.H22.23500C0.030  GDK.H22.23500P5.050  
2022-03-2923.75000000GDK.H22.23750C0.020  GDK.H22.23750P5.290  
2022-03-2924.00000000GDK.H22.24000C0.020  GDK.H22.24000P5.540  
2022-03-2924.25000000GDK.H22.24250C0.010  GDK.H22.24250P5.780  
2022-03-2924.50000000GDK.H22.24500C0.010  GDK.H22.24500P6.030  
2022-03-2924.75000000GDK.H22.24750C0.010  GDK.H22.24750P6.280  
2022-03-2925.00000000GDK.H22.25000C0.010  GDK.H22.25000P6.520  
2022-03-2925.25000000GDK.H22.25250C0.005  GDK.H22.25250P6.770  
2022-03-2925.50000000GDK.H22.25500C0.005  GDK.H22.25500P7.020  
2022-03-2925.75000000GDK.H22.25750C0.005  GDK.H22.25750P7.270  
2022-03-2926.00000000GDK.H22.26000C0.005  GDK.H22.26000P7.520  
2022-03-2926.25000000GDK.H22.26250C0.005  GDK.H22.26250P7.770  
2022-03-2926.50000000GDK.H22.26500C0.005  GDK.H22.26500P8.020  
2022-03-2926.75000000GDK.H22.26750C0.005  GDK.H22.26750P8.270  
2022-03-2927.00000000GDK.H22.27000C0.005  GDK.H22.27000P8.520  
2022-03-2927.25000000GDK.H22.27250C0.005  GDK.H22.27250P8.770  
2022-03-2927.50000000GDK.H22.27500C0.005  GDK.H22.27500P9.020  
2022-03-2927.75000000GDK.H22.27750C0.005  GDK.H22.27750P9.270  
2022-03-2928.00000000GDK.H22.28000C0.005  GDK.H22.28000P9.520  
2022-03-2928.25000000GDK.H22.28250C0.005  GDK.H22.28250P9.770  
2022-03-2928.50000000GDK.H22.28500C0.005  GDK.H22.28500P10.020  
2022-03-2928.75000000GDK.H22.28750C0.005  GDK.H22.28750P10.270  
2022-03-2929.00000000GDK.H22.29000C0.005  GDK.H22.29000P10.520  
2022-03-2929.25000000GDK.H22.29250C0.005  GDK.H22.29250P10.770