Options Chain MILK CLASS IV Apr 2022 (CME:GDK.J22)

MarketNameOpenHighLowLastChangePctTime
GDK.J22MILK CLASS IV Apr 202218.3018.3518.3018.350.000.00%14:07add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-05-034.00000000GDK.J22.4000C14.35  GDK.J22.4000P0.005  
2022-05-034.25000000GDK.J22.4250C14.100  GDK.J22.4250P0.005  
2022-05-034.50000000GDK.J22.4500C13.850  GDK.J22.4500P0.005  
2022-05-034.75000000GDK.J22.4750C13.600  GDK.J22.4750P0.005  
2022-05-035.00000000GDK.J22.5000C13.350  GDK.J22.5000P0.005  
2022-05-035.25000000GDK.J22.5250C13.100  GDK.J22.5250P0.005  
2022-05-035.50000000GDK.J22.5500C12.850  GDK.J22.5500P0.005  
2022-05-035.75000000GDK.J22.5750C12.600  GDK.J22.5750P0.005  
2022-05-036.00000000GDK.J22.6000C12.350  GDK.J22.6000P0.005  
2022-05-036.25000000GDK.J22.6250C12.100  GDK.J22.6250P0.005  
2022-05-036.50000000GDK.J22.6500C11.850  GDK.J22.6500P0.005  
2022-05-036.75000000GDK.J22.6750C11.600  GDK.J22.6750P0.005  
2022-05-037.00000000GDK.J22.7000C11.350  GDK.J22.7000P0.005  
2022-05-037.25000000GDK.J22.7250C11.100  GDK.J22.7250P0.005  
2022-05-037.50000000GDK.J22.7500C10.850  GDK.J22.7500P0.005  
2022-05-037.75000000GDK.J22.7750C10.600  GDK.J22.7750P0.005  
2022-05-038.00000000GDK.J22.8000C10.350  GDK.J22.8000P0.005  
2022-05-038.25000000GDK.J22.8250C10.100  GDK.J22.8250P0.005  
2022-05-038.50000000GDK.J22.8500C9.850  GDK.J22.8500P0.005  
2022-05-038.75000000GDK.J22.8750C9.600  GDK.J22.8750P0.005  
2022-05-039.00000000GDK.J22.9000C9.350  GDK.J22.9000P0.005  
2022-05-039.25000000GDK.J22.9250C9.100  GDK.J22.9250P0.005  
2022-05-039.50000000GDK.J22.9500C8.850  GDK.J22.9500P0.005  
2022-05-039.75000000GDK.J22.9750C8.600  GDK.J22.9750P0.005  
2022-05-0310.00000000GDK.J22.10000C8.350  GDK.J22.10000P0.005  
2022-05-0310.25000000GDK.J22.10250C8.100  GDK.J22.10250P0.005  
2022-05-0310.50000000GDK.J22.10500C7.850  GDK.J22.10500P0.005  
2022-05-0310.75000000GDK.J22.10750C7.600  GDK.J22.10750P0.005  
2022-05-0311.00000000GDK.J22.11000C7.350  GDK.J22.11000P0.005  
2022-05-0311.25000000GDK.J22.11250C7.100  GDK.J22.11250P0.005  
2022-05-0311.50000000GDK.J22.11500C6.850  GDK.J22.11500P0.005  
2022-05-0311.75000000GDK.J22.11750C6.600  GDK.J22.11750P0.005  
2022-05-0312.00000000GDK.J22.12000C6.350  GDK.J22.12000P0.005  
2022-05-0312.25000000GDK.J22.12250C6.100  GDK.J22.12250P0.005  
2022-05-0312.50000000GDK.J22.12500C5.860  GDK.J22.12500P0.010 308
2022-05-0312.75000000GDK.J22.12750C5.610  GDK.J22.12750P0.010  
2022-05-0313.00000000GDK.J22.13000C5.360  GDK.J22.13000P0.010  
2022-05-0313.25000000GDK.J22.13250C5.120  GDK.J22.13250P0.020 100
2022-05-0313.50000000GDK.J22.13500C4.870  GDK.J22.13500P0.030  
2022-05-0313.75000000GDK.J22.13750C4.630  GDK.J22.13750P0.030  
2022-05-0314.00000000GDK.J22.14000C4.390  GDK.J22.14000P0.040  
2022-05-0314.25000000GDK.J22.14250C4.160  GDK.J22.14250P0.0600.00015
2022-05-0314.50000000GDK.J22.14500C3.920  GDK.J22.14500P0.070 51
2022-05-0314.75000000GDK.J22.14750C3.690  GDK.J22.14750P0.100 49
2022-05-0315.00000000GDK.J22.15000C3.470  GDK.J22.15000P0.120 80
2022-05-0315.25000000GDK.J22.15250C3.250  GDK.J22.15250P0.150 37
2022-05-0315.50000000GDK.J22.15500C3.030  GDK.J22.15500P0.1800.000109
2022-05-0315.75000000GDK.J22.15750C2.820  GDK.J22.15750P0.220 86
2022-05-0316.00000000GDK.J22.16000C2.620  GDK.J22.16000P0.270 82
2022-05-0316.25000000GDK.J22.16250C2.420  GDK.J22.16250P0.320 164
2022-05-0316.50000000GDK.J22.16500C2.230  GDK.J22.16500P0.380 357
2022-05-0316.75000000GDK.J22.16750C2.050  GDK.J22.16750P0.450 80
2022-05-0317.00000000GDK.J22.17000C1.880  GDK.J22.17000P0.530-0.050154
2022-05-0317.25000000GDK.J22.17250C1.710 10GDK.J22.17250P0.610 84
2022-05-0317.50000000GDK.J22.17500C1.550 12GDK.J22.17500P0.700 47
2022-05-0317.75000000GDK.J22.17750C1.410 8GDK.J22.17750P0.810 5
2022-05-0318.00000000GDK.J22.18000C1.270 18GDK.J22.18000P0.920 20
2022-05-0318.25000000GDK.J22.18250C1.140 26GDK.J22.18250P1.040  
2022-05-0318.50000000GDK.J22.18500C1.020 22GDK.J22.18500P1.170  
2022-05-0318.75000000GDK.J22.18750C0.910 24GDK.J22.18750P1.310  
2022-05-0319.00000000GDK.J22.19000C0.810+0.050224GDK.J22.19000P1.460  
2022-05-0319.25000000GDK.J22.19250C0.720 30GDK.J22.19250P1.620  
2022-05-0319.50000000GDK.J22.19500C0.630 32GDK.J22.19500P1.780  
2022-05-0319.75000000GDK.J22.19750C0.560 25GDK.J22.19750P1.960  
2022-05-0320.00000000GDK.J22.20000C0.490 18GDK.J22.20000P2.140  
2022-05-0320.25000000GDK.J22.20250C0.430  GDK.J22.20250P2.330  
2022-05-0320.50000000GDK.J22.20500C0.370 5GDK.J22.20500P2.520  
2022-05-0320.75000000GDK.J22.20750C0.320 5GDK.J22.20750P2.720  
2022-05-0321.00000000GDK.J22.21000C0.280  GDK.J22.21000P2.930  
2022-05-0321.25000000GDK.J22.21250C0.240  GDK.J22.21250P3.140  
2022-05-0321.50000000GDK.J22.21500C0.210 2GDK.J22.21500P3.350  
2022-05-0321.75000000GDK.J22.21750C0.180  GDK.J22.21750P3.570  
2022-05-0322.00000000GDK.J22.22000C0.150 25GDK.J22.22000P3.800  
2022-05-0322.25000000GDK.J22.22250C0.130  GDK.J22.22250P4.030  
2022-05-0322.50000000GDK.J22.22500C0.110  GDK.J22.22500P4.260  
2022-05-0322.75000000GDK.J22.22750C0.090  GDK.J22.22750P4.490  
2022-05-0323.00000000GDK.J22.23000C0.080  GDK.J22.23000P4.730  
2022-05-0323.25000000GDK.J22.23250C0.060  GDK.J22.23250P4.960  
2022-05-0323.50000000GDK.J22.23500C0.050  GDK.J22.23500P5.200  
2022-05-0323.75000000GDK.J22.23750C0.040  GDK.J22.23750P5.440  
2022-05-0324.00000000GDK.J22.24000C0.040  GDK.J22.24000P5.690  
2022-05-0324.25000000GDK.J22.24250C0.030  GDK.J22.24250P5.930  
2022-05-0324.50000000GDK.J22.24500C0.030  GDK.J22.24500P6.170  
2022-05-0324.75000000GDK.J22.24750C0.020  GDK.J22.24750P6.420  
2022-05-0325.00000000GDK.J22.25000C0.020  GDK.J22.25000P6.670  
2022-05-0325.25000000GDK.J22.25250C0.010  GDK.J22.25250P6.910  
2022-05-0325.50000000GDK.J22.25500C0.010  GDK.J22.25500P7.160  
2022-05-0325.75000000GDK.J22.25750C0.010  GDK.J22.25750P7.410  
2022-05-0326.00000000GDK.J22.26000C0.010  GDK.J22.26000P7.660  
2022-05-0326.25000000GDK.J22.26250C0.010  GDK.J22.26250P7.900  
2022-05-0326.50000000GDK.J22.26500C0.010  GDK.J22.26500P8.150  
2022-05-0326.75000000GDK.J22.26750C0.005  GDK.J22.26750P8.400  
2022-05-0327.00000000GDK.J22.27000C0.005  GDK.J22.27000P8.650  
2022-05-0327.25000000GDK.J22.27250C0.005  GDK.J22.27250P8.900  
2022-05-0327.50000000GDK.J22.27500C0.005  GDK.J22.27500P9.150  
2022-05-0327.75000000GDK.J22.27750C0.005  GDK.J22.27750P9.400  
2022-05-0328.00000000GDK.J22.28000C0.005  GDK.J22.28000P9.650  
2022-05-0328.25000000GDK.J22.28250C0.005  GDK.J22.28250P9.900  
2022-05-0328.50000000GDK.J22.28500C0.005  GDK.J22.28500P10.150  
2022-05-0328.75000000GDK.J22.28750C0.005  GDK.J22.28750P10.400  
2022-05-0329.00000000GDK.J22.29000C0.005  GDK.J22.29000P10.650  
2022-05-0329.25000000GDK.J22.29250C0.005  GDK.J22.29250P10.900