Options Chain MILK CLASS IV Jan 2022 (CME:GDK.F22)

MarketNameOpenHighLowLastChangePctTime
GDK.F22MILK CLASS IV Jan 202222.8022.8022.5822.80+0.18+0.80%17:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-02-013.75000000GDK.F22.3750C19.05  GDK.F22.3750P0.005  
2022-02-014.00000000GDK.F22.4000C18.800  GDK.F22.4000P0.005  
2022-02-014.25000000GDK.F22.4250C18.550  GDK.F22.4250P0.005  
2022-02-014.50000000GDK.F22.4500C18.300  GDK.F22.4500P0.005  
2022-02-014.75000000GDK.F22.4750C18.050  GDK.F22.4750P0.005  
2022-02-015.00000000GDK.F22.5000C17.800  GDK.F22.5000P0.005  
2022-02-015.25000000GDK.F22.5250C17.550  GDK.F22.5250P0.005  
2022-02-015.50000000GDK.F22.5500C17.300  GDK.F22.5500P0.005  
2022-02-015.75000000GDK.F22.5750C17.050  GDK.F22.5750P0.005  
2022-02-016.00000000GDK.F22.6000C16.800  GDK.F22.6000P0.005  
2022-02-016.25000000GDK.F22.6250C16.550  GDK.F22.6250P0.005  
2022-02-016.50000000GDK.F22.6500C16.300  GDK.F22.6500P0.005  
2022-02-016.75000000GDK.F22.6750C16.050  GDK.F22.6750P0.005  
2022-02-017.00000000GDK.F22.7000C15.800  GDK.F22.7000P0.005  
2022-02-017.25000000GDK.F22.7250C15.550  GDK.F22.7250P0.005  
2022-02-017.50000000GDK.F22.7500C15.300  GDK.F22.7500P0.005  
2022-02-017.75000000GDK.F22.7750C15.050  GDK.F22.7750P0.005  
2022-02-018.00000000GDK.F22.8000C14.800  GDK.F22.8000P0.005  
2022-02-018.25000000GDK.F22.8250C14.550  GDK.F22.8250P0.005  
2022-02-018.50000000GDK.F22.8500C14.300  GDK.F22.8500P0.005  
2022-02-018.75000000GDK.F22.8750C14.050  GDK.F22.8750P0.005  
2022-02-019.00000000GDK.F22.9000C13.800  GDK.F22.9000P0.005  
2022-02-019.25000000GDK.F22.9250C13.550  GDK.F22.9250P0.005  
2022-02-019.50000000GDK.F22.9500C13.300  GDK.F22.9500P0.005  
2022-02-019.75000000GDK.F22.9750C13.050  GDK.F22.9750P0.005  
2022-02-0110.00000000GDK.F22.10000C12.800  GDK.F22.10000P0.005  
2022-02-0110.25000000GDK.F22.10250C12.550  GDK.F22.10250P0.005  
2022-02-0110.50000000GDK.F22.10500C12.300  GDK.F22.10500P0.005  
2022-02-0110.75000000GDK.F22.10750C12.050  GDK.F22.10750P0.005  
2022-02-0111.00000000GDK.F22.11000C11.800  GDK.F22.11000P0.005  
2022-02-0111.25000000GDK.F22.11250C11.550  GDK.F22.11250P0.005  
2022-02-0111.50000000GDK.F22.11500C11.300  GDK.F22.11500P0.005  
2022-02-0111.75000000GDK.F22.11750C11.050  GDK.F22.11750P0.005  
2022-02-0112.00000000GDK.F22.12000C10.800  GDK.F22.12000P0.005  
2022-02-0112.25000000GDK.F22.12250C10.550  GDK.F22.12250P0.005  
2022-02-0112.50000000GDK.F22.12500C10.300  GDK.F22.12500P0.005 167
2022-02-0112.75000000GDK.F22.12750C10.050  GDK.F22.12750P0.005  
2022-02-0113.00000000GDK.F22.13000C9.800  GDK.F22.13000P0.005 22
2022-02-0113.25000000GDK.F22.13250C9.550  GDK.F22.13250P0.005  
2022-02-0113.50000000GDK.F22.13500C9.300  GDK.F22.13500P0.005  
2022-02-0113.75000000GDK.F22.13750C9.050  GDK.F22.13750P0.005  
2022-02-0114.00000000GDK.F22.14000C8.800  GDK.F22.14000P0.005 51
2022-02-0114.25000000GDK.F22.14250C8.550  GDK.F22.14250P0.0050.000231
2022-02-0114.50000000GDK.F22.14500C8.300  GDK.F22.14500P0.005-0.00549
2022-02-0114.75000000GDK.F22.14750C8.050  GDK.F22.14750P0.005 123
2022-02-0115.00000000GDK.F22.15000C7.800  GDK.F22.15000P0.0050.00045
2022-02-0115.25000000GDK.F22.15250C7.550  GDK.F22.15250P0.005-0.01066
2022-02-0115.50000000GDK.F22.15500C7.300  GDK.F22.15500P0.0050.00087
2022-02-0115.75000000GDK.F22.15750C7.050  GDK.F22.15750P0.005-0.010223
2022-02-0116.00000000GDK.F22.16000C6.800  GDK.F22.16000P0.005-0.010160
2022-02-0116.25000000GDK.F22.16250C6.550  GDK.F22.16250P0.005-0.020181
2022-02-0116.50000000GDK.F22.16500C6.300  GDK.F22.16500P0.005-0.010191
2022-02-0116.75000000GDK.F22.16750C6.050  GDK.F22.16750P0.005-0.01067
2022-02-0117.00000000GDK.F22.17000C5.800 3GDK.F22.17000P0.005-0.02086
2022-02-0117.25000000GDK.F22.17250C5.550  GDK.F22.17250P0.005-0.010212
2022-02-0117.50000000GDK.F22.17500C5.300 9GDK.F22.17500P0.005 98
2022-02-0117.75000000GDK.F22.17750C5.050 2GDK.F22.17750P0.005 80
2022-02-0118.00000000GDK.F22.18000C4.800 23GDK.F22.18000P0.0050.000231
2022-02-0118.25000000GDK.F22.18250C4.550 11GDK.F22.18250P0.005 149
2022-02-0118.50000000GDK.F22.18500C4.300+0.06020GDK.F22.18500P0.005 244
2022-02-0118.75000000GDK.F22.18750C4.050+0.07059GDK.F22.18750P0.005 50
2022-02-0119.00000000GDK.F22.19000C3.8000.000139GDK.F22.19000P0.005 47
2022-02-0119.25000000GDK.F22.19250C3.550 37GDK.F22.19250P0.005 72
2022-02-0119.50000000GDK.F22.19500C3.300+0.20043GDK.F22.19500P0.005 52
2022-02-0119.75000000GDK.F22.19750C3.050 7GDK.F22.19750P0.005 61
2022-02-0120.00000000GDK.F22.20000C2.800-0.040109GDK.F22.20000P0.005  
2022-02-0120.25000000GDK.F22.20250C2.550 1GDK.F22.20250P0.005  
2022-02-0120.50000000GDK.F22.20500C2.300 13GDK.F22.20500P0.005 6
2022-02-0120.75000000GDK.F22.20750C2.050 10GDK.F22.20750P0.005  
2022-02-0121.00000000GDK.F22.21000C1.8000.0005GDK.F22.21000P0.005  
2022-02-0121.25000000GDK.F22.21250C1.550  GDK.F22.21250P0.005  
2022-02-0121.50000000GDK.F22.21500C1.300 1GDK.F22.21500P0.005  
2022-02-0121.75000000GDK.F22.21750C1.050  GDK.F22.21750P0.005  
2022-02-0122.00000000GDK.F22.22000C0.800-0.13023GDK.F22.22000P0.005  
2022-02-0122.25000000GDK.F22.22250C0.550  GDK.F22.22250P0.005  
2022-02-0122.50000000GDK.F22.22500C0.300  GDK.F22.22500P0.005  
2022-02-0122.75000000GDK.F22.22750C0.100  GDK.F22.22750P0.050  
2022-02-0123.00000000GDK.F22.23000C0.010  GDK.F22.23000P0.210  
2022-02-0123.25000000GDK.F22.23250C0.005  GDK.F22.23250P0.450  
2022-02-0123.50000000GDK.F22.23500C0.005  GDK.F22.23500P0.700  
2022-02-0123.75000000GDK.F22.23750C0.005  GDK.F22.23750P0.950  
2022-02-0124.00000000GDK.F22.24000C0.005  GDK.F22.24000P1.200  
2022-02-0124.25000000GDK.F22.24250C0.005  GDK.F22.24250P1.450  
2022-02-0124.50000000GDK.F22.24500C0.005  GDK.F22.24500P1.700  
2022-02-0124.75000000GDK.F22.24750C0.005  GDK.F22.24750P1.950  
2022-02-0125.00000000GDK.F22.25000C0.005  GDK.F22.25000P2.200  
2022-02-0125.25000000GDK.F22.25250C0.005  GDK.F22.25250P2.450  
2022-02-0125.50000000GDK.F22.25500C0.005  GDK.F22.25500P2.700  
2022-02-0125.75000000GDK.F22.25750C0.005  GDK.F22.25750P2.950  
2022-02-0126.00000000GDK.F22.26000C0.005  GDK.F22.26000P3.200  
2022-02-0126.25000000GDK.F22.26250C0.005  GDK.F22.26250P3.450  
2022-02-0126.50000000GDK.F22.26500C0.005  GDK.F22.26500P3.700  
2022-02-0126.75000000GDK.F22.26750C0.005  GDK.F22.26750P3.950  
2022-02-0127.00000000GDK.F22.27000C0.005  GDK.F22.27000P4.200  
2022-02-0127.25000000GDK.F22.27250C0.005  GDK.F22.27250P4.450  
2022-02-0127.50000000GDK.F22.27500C0.005  GDK.F22.27500P4.700  
2022-02-0127.75000000GDK.F22.27750C0.005  GDK.F22.27750P4.950  
2022-02-0128.00000000GDK.F22.28000C0.005  GDK.F22.28000P5.200  
2022-02-0128.25000000GDK.F22.28250C0.005  GDK.F22.28250P5.450  
2022-02-0128.50000000GDK.F22.28500C0.005  GDK.F22.28500P5.700  
2022-02-0128.75000000GDK.F22.28750C0.005  GDK.F22.28750P5.950  
2022-02-0129.00000000GDK.F22.29000C0.005  GDK.F22.29000P6.200  
2022-02-0129.25000000GDK.F22.29250C0.005  GDK.F22.29250P6.450  
2022-02-0129.50000000GDK.F22.29500C0.005  GDK.F22.29500P6.700  
2022-02-0129.75000000GDK.F22.29750C0.005  GDK.F22.29750P6.950  
2022-02-0130.00000000GDK.F22.30000C0.005  GDK.F22.30000P7.200