Options Chain MILK CLASS IV Aug 2021 (CME:GDK.Q21)

MarketNameOpenHighLowLastChangePctTime
GDK.Q21MILK CLASS IV Aug 202117.3517.4817.3517.71+0.13+0.73%12:13add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-08-313.00000000GDK.Q21.3000C14.71  GDK.Q21.3000P0.005  
2021-08-313.25000000GDK.Q21.3250C14.460  GDK.Q21.3250P0.005  
2021-08-313.50000000GDK.Q21.3500C14.210  GDK.Q21.3500P0.005  
2021-08-313.75000000GDK.Q21.3750C13.960  GDK.Q21.3750P0.005  
2021-08-314.00000000GDK.Q21.4000C13.710  GDK.Q21.4000P0.005  
2021-08-314.25000000GDK.Q21.4250C13.460  GDK.Q21.4250P0.005  
2021-08-314.50000000GDK.Q21.4500C13.210  GDK.Q21.4500P0.005  
2021-08-314.75000000GDK.Q21.4750C12.960  GDK.Q21.4750P0.005  
2021-08-315.00000000GDK.Q21.5000C12.710  GDK.Q21.5000P0.005  
2021-08-315.25000000GDK.Q21.5250C12.460  GDK.Q21.5250P0.005  
2021-08-315.50000000GDK.Q21.5500C12.210  GDK.Q21.5500P0.005  
2021-08-315.75000000GDK.Q21.5750C11.960  GDK.Q21.5750P0.005  
2021-08-316.00000000GDK.Q21.6000C11.710  GDK.Q21.6000P0.005  
2021-08-316.25000000GDK.Q21.6250C11.460  GDK.Q21.6250P0.005  
2021-08-316.50000000GDK.Q21.6500C11.210  GDK.Q21.6500P0.005  
2021-08-316.75000000GDK.Q21.6750C10.960  GDK.Q21.6750P0.005  
2021-08-317.00000000GDK.Q21.7000C10.710  GDK.Q21.7000P0.005  
2021-08-317.25000000GDK.Q21.7250C10.460  GDK.Q21.7250P0.005  
2021-08-317.50000000GDK.Q21.7500C10.210  GDK.Q21.7500P0.005  
2021-08-317.75000000GDK.Q21.7750C9.960  GDK.Q21.7750P0.005  
2021-08-318.00000000GDK.Q21.8000C9.710  GDK.Q21.8000P0.005  
2021-08-318.25000000GDK.Q21.8250C9.460  GDK.Q21.8250P0.005  
2021-08-318.50000000GDK.Q21.8500C9.210  GDK.Q21.8500P0.005  
2021-08-318.75000000GDK.Q21.8750C8.960  GDK.Q21.8750P0.005  
2021-08-319.00000000GDK.Q21.9000C8.710  GDK.Q21.9000P0.005  
2021-08-319.25000000GDK.Q21.9250C8.460  GDK.Q21.9250P0.005  
2021-08-319.50000000GDK.Q21.9500C8.210  GDK.Q21.9500P0.005  
2021-08-319.75000000GDK.Q21.9750C7.960  GDK.Q21.9750P0.005  
2021-08-3110.00000000GDK.Q21.10000C7.710  GDK.Q21.10000P0.005  
2021-08-3110.25000000GDK.Q21.10250C7.460  GDK.Q21.10250P0.005  
2021-08-3110.50000000GDK.Q21.10500C7.210  GDK.Q21.10500P0.005  
2021-08-3110.75000000GDK.Q21.10750C6.960  GDK.Q21.10750P0.005  
2021-08-3111.00000000GDK.Q21.11000C6.710  GDK.Q21.11000P0.005  
2021-08-3111.25000000GDK.Q21.11250C6.460  GDK.Q21.11250P0.005  
2021-08-3111.50000000GDK.Q21.11500C6.210  GDK.Q21.11500P0.005  
2021-08-3111.75000000GDK.Q21.11750C5.960  GDK.Q21.11750P0.005  
2021-08-3112.00000000GDK.Q21.12000C5.710  GDK.Q21.12000P0.005  
2021-08-3112.25000000GDK.Q21.12250C5.460  GDK.Q21.12250P0.005  
2021-08-3112.50000000GDK.Q21.12500C5.210  GDK.Q21.12500P0.005  
2021-08-3112.75000000GDK.Q21.12750C4.970  GDK.Q21.12750P0.010  
2021-08-3113.00000000GDK.Q21.13000C4.720  GDK.Q21.13000P0.010 20
2021-08-3113.25000000GDK.Q21.13250C4.470  GDK.Q21.13250P0.010  
2021-08-3113.50000000GDK.Q21.13500C4.220  GDK.Q21.13500P0.020  
2021-08-3113.75000000GDK.Q21.13750C3.980  GDK.Q21.13750P0.020-0.02013
2021-08-3114.00000000GDK.Q21.14000C3.740  GDK.Q21.14000P0.0300.00064
2021-08-3114.25000000GDK.Q21.14250C3.490  GDK.Q21.14250P0.030-0.02093
2021-08-3114.50000000GDK.Q21.14500C3.250  GDK.Q21.14500P0.040-0.01071
2021-08-3114.75000000GDK.Q21.14750C3.020  GDK.Q21.14750P0.060 40
2021-08-3115.00000000GDK.Q21.15000C2.790  GDK.Q21.15000P0.080 73
2021-08-3115.25000000GDK.Q21.15250C2.560  GDK.Q21.15250P0.100+0.01052
2021-08-3115.50000000GDK.Q21.15500C2.340  GDK.Q21.15500P0.130 117
2021-08-3115.75000000GDK.Q21.15750C2.120  GDK.Q21.15750P0.160 68
2021-08-3116.00000000GDK.Q21.16000C1.920  GDK.Q21.16000P0.210 88
2021-08-3116.25000000GDK.Q21.16250C1.730  GDK.Q21.16250P0.270 86
2021-08-3116.50000000GDK.Q21.16500C1.550 32GDK.Q21.16500P0.340 34
2021-08-3116.75000000GDK.Q21.16750C1.380  GDK.Q21.16750P0.420 32
2021-08-3117.00000000GDK.Q21.17000C1.220 96GDK.Q21.17000P0.510  
2021-08-3117.25000000GDK.Q21.17250C1.080  GDK.Q21.17250P0.620 39
2021-08-3117.50000000GDK.Q21.17500C0.950 100GDK.Q21.17500P0.740  
2021-08-3117.75000000GDK.Q21.17750C0.820 2GDK.Q21.17750P0.860  
2021-08-3118.00000000GDK.Q21.18000C0.710-0.040116GDK.Q21.18000P1.000  
2021-08-3118.25000000GDK.Q21.18250C0.610-0.05066GDK.Q21.18250P1.150  
2021-08-3118.50000000GDK.Q21.18500C0.520 81GDK.Q21.18500P1.310  
2021-08-3118.75000000GDK.Q21.18750C0.440 15GDK.Q21.18750P1.480  
2021-08-3119.00000000GDK.Q21.19000C0.370-0.09032GDK.Q21.19000P1.660  
2021-08-3119.25000000GDK.Q21.19250C0.310 8GDK.Q21.19250P1.850  
2021-08-3119.50000000GDK.Q21.19500C0.250  GDK.Q21.19500P2.040  
2021-08-3119.75000000GDK.Q21.19750C0.210  GDK.Q21.19750P2.250  
2021-08-3120.00000000GDK.Q21.20000C0.170 5GDK.Q21.20000P2.460  
2021-08-3120.25000000GDK.Q21.20250C0.140  GDK.Q21.20250P2.680  
2021-08-3120.50000000GDK.Q21.20500C0.110  GDK.Q21.20500P2.900  
2021-08-3120.75000000GDK.Q21.20750C0.090  GDK.Q21.20750P3.130  
2021-08-3121.00000000GDK.Q21.21000C0.070 10GDK.Q21.21000P3.360  
2021-08-3121.25000000GDK.Q21.21250C0.060  GDK.Q21.21250P3.600  
2021-08-3121.50000000GDK.Q21.21500C0.040  GDK.Q21.21500P3.830  
2021-08-3121.75000000GDK.Q21.21750C0.030  GDK.Q21.21750P4.070  
2021-08-3122.00000000GDK.Q21.22000C0.030  GDK.Q21.22000P4.320  
2021-08-3122.25000000GDK.Q21.22250C0.020  GDK.Q21.22250P4.560  
2021-08-3122.50000000GDK.Q21.22500C0.010  GDK.Q21.22500P4.800  
2021-08-3122.75000000GDK.Q21.22750C0.010  GDK.Q21.22750P5.050  
2021-08-3123.00000000GDK.Q21.23000C0.010  GDK.Q21.23000P5.300  
2021-08-3123.25000000GDK.Q21.23250C0.010  GDK.Q21.23250P5.550  
2021-08-3123.50000000GDK.Q21.23500C0.005  GDK.Q21.23500P5.790  
2021-08-3123.75000000GDK.Q21.23750C0.005  GDK.Q21.23750P6.040  
2021-08-3124.00000000GDK.Q21.24000C0.005  GDK.Q21.24000P6.290  
2021-08-3124.25000000GDK.Q21.24250C0.005  GDK.Q21.24250P6.540  
2021-08-3124.50000000GDK.Q21.24500C0.005  GDK.Q21.24500P6.790  
2021-08-3124.75000000GDK.Q21.24750C0.005  GDK.Q21.24750P7.040  
2021-08-3125.00000000GDK.Q21.25000C0.005  GDK.Q21.25000P7.290  
2021-08-3125.25000000GDK.Q21.25250C0.005  GDK.Q21.25250P7.540  
2021-08-3125.50000000GDK.Q21.25500C0.005  GDK.Q21.25500P7.790  
2021-08-3125.75000000GDK.Q21.25750C0.005  GDK.Q21.25750P8.040  
2021-08-3126.00000000GDK.Q21.26000C0.005  GDK.Q21.26000P8.290  
2021-08-3126.25000000GDK.Q21.26250C0.005  GDK.Q21.26250P8.540  
2021-08-3126.50000000GDK.Q21.26500C0.005  GDK.Q21.26500P8.790  
2021-08-3126.75000000GDK.Q21.26750C0.005  GDK.Q21.26750P9.040  
2021-08-3127.00000000GDK.Q21.27000C0.005  GDK.Q21.27000P9.290  
2021-08-3127.25000000GDK.Q21.27250C0.005  GDK.Q21.27250P9.540  
2021-08-3127.50000000GDK.Q21.27500C0.005  GDK.Q21.27500P9.790  
2021-08-3127.75000000GDK.Q21.27750C0.005  GDK.Q21.27750P10.040  
2021-08-3128.00000000GDK.Q21.28000C0.005  GDK.Q21.28000P10.290  
2021-08-3128.25000000GDK.Q21.28250C0.005  GDK.Q21.28250P10.540  
2021-08-3128.50000000GDK.Q21.28500C0.005  GDK.Q21.28500P10.790  
2021-08-3128.75000000GDK.Q21.28750C0.005  GDK.Q21.28750P11.040  
2021-08-3129.00000000GDK.Q21.29000C0.005  GDK.Q21.29000P11.290  
2021-08-3129.25000000GDK.Q21.29250C0.005  GDK.Q21.29250P11.540