Options Chain MILK CLASS IV Jul 2022 (CME:GDK.N22)

MarketNameOpenHighLowLastChangePctTime
GDK.N22MILK CLASS IV Jul 202225.0525.1525.0525.20+0.10+0.40%13:17add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-08-024.25000000GDK.N22.4250C20.95  GDK.N22.4250P0.005  
2022-08-024.50000000GDK.N22.4500C20.700  GDK.N22.4500P0.005  
2022-08-024.75000000GDK.N22.4750C20.450  GDK.N22.4750P0.005  
2022-08-025.00000000GDK.N22.5000C20.200  GDK.N22.5000P0.005  
2022-08-025.25000000GDK.N22.5250C19.950  GDK.N22.5250P0.005  
2022-08-025.50000000GDK.N22.5500C19.700  GDK.N22.5500P0.005  
2022-08-025.75000000GDK.N22.5750C19.450  GDK.N22.5750P0.005  
2022-08-026.00000000GDK.N22.6000C19.200  GDK.N22.6000P0.005  
2022-08-026.25000000GDK.N22.6250C18.950  GDK.N22.6250P0.005  
2022-08-026.50000000GDK.N22.6500C18.700  GDK.N22.6500P0.005  
2022-08-026.75000000GDK.N22.6750C18.450  GDK.N22.6750P0.005  
2022-08-027.00000000GDK.N22.7000C18.200  GDK.N22.7000P0.005  
2022-08-027.25000000GDK.N22.7250C17.950  GDK.N22.7250P0.005  
2022-08-027.50000000GDK.N22.7500C17.700  GDK.N22.7500P0.005  
2022-08-027.75000000GDK.N22.7750C17.450  GDK.N22.7750P0.005  
2022-08-028.00000000GDK.N22.8000C17.200  GDK.N22.8000P0.005  
2022-08-028.25000000GDK.N22.8250C16.950  GDK.N22.8250P0.005  
2022-08-028.50000000GDK.N22.8500C16.700  GDK.N22.8500P0.005  
2022-08-028.75000000GDK.N22.8750C16.450  GDK.N22.8750P0.005  
2022-08-029.00000000GDK.N22.9000C16.200  GDK.N22.9000P0.005  
2022-08-029.25000000GDK.N22.9250C15.950  GDK.N22.9250P0.005  
2022-08-029.50000000GDK.N22.9500C15.700  GDK.N22.9500P0.005  
2022-08-029.75000000GDK.N22.9750C15.450  GDK.N22.9750P0.005  
2022-08-0210.00000000GDK.N22.10000C15.200  GDK.N22.10000P0.005  
2022-08-0210.25000000GDK.N22.10250C14.950  GDK.N22.10250P0.005  
2022-08-0210.50000000GDK.N22.10500C14.700  GDK.N22.10500P0.005  
2022-08-0210.75000000GDK.N22.10750C14.450  GDK.N22.10750P0.005  
2022-08-0211.00000000GDK.N22.11000C14.200  GDK.N22.11000P0.010  
2022-08-0211.25000000GDK.N22.11250C13.950  GDK.N22.11250P0.010  
2022-08-0211.50000000GDK.N22.11500C13.700  GDK.N22.11500P0.010  
2022-08-0211.75000000GDK.N22.11750C13.450  GDK.N22.11750P0.010  
2022-08-0212.00000000GDK.N22.12000C13.200  GDK.N22.12000P0.010 50
2022-08-0212.25000000GDK.N22.12250C12.950  GDK.N22.12250P0.010  
2022-08-0212.50000000GDK.N22.12500C12.700  GDK.N22.12500P0.010  
2022-08-0212.75000000GDK.N22.12750C12.450  GDK.N22.12750P0.010 76
2022-08-0213.00000000GDK.N22.13000C12.200  GDK.N22.13000P0.010  
2022-08-0213.25000000GDK.N22.13250C11.950  GDK.N22.13250P0.010  
2022-08-0213.50000000GDK.N22.13500C11.700  GDK.N22.13500P0.010  
2022-08-0213.75000000GDK.N22.13750C11.450  GDK.N22.13750P0.010 15
2022-08-0214.00000000GDK.N22.14000C11.200  GDK.N22.14000P0.010  
2022-08-0214.25000000GDK.N22.14250C10.950  GDK.N22.14250P0.010 5
2022-08-0214.50000000GDK.N22.14500C10.700  GDK.N22.14500P0.010 7
2022-08-0214.75000000GDK.N22.14750C10.450  GDK.N22.14750P0.010  
2022-08-0215.00000000GDK.N22.15000C10.200  GDK.N22.15000P0.010-0.02017
2022-08-0215.25000000GDK.N22.15250C9.950  GDK.N22.15250P0.0100.00024
2022-08-0215.50000000GDK.N22.15500C9.700  GDK.N22.15500P0.0100.00020
2022-08-0215.75000000GDK.N22.15750C9.450  GDK.N22.15750P0.010-0.03026
2022-08-0216.00000000GDK.N22.16000C9.200  GDK.N22.16000P0.010-0.01057
2022-08-0216.25000000GDK.N22.16250C8.950  GDK.N22.16250P0.010-0.03055
2022-08-0216.50000000GDK.N22.16500C8.700  GDK.N22.16500P0.010-0.01066
2022-08-0216.75000000GDK.N22.16750C8.450  GDK.N22.16750P0.0100.00092
2022-08-0217.00000000GDK.N22.17000C8.200  GDK.N22.17000P0.0100.00041
2022-08-0217.25000000GDK.N22.17250C7.950  GDK.N22.17250P0.0100.00052
2022-08-0217.50000000GDK.N22.17500C7.700  GDK.N22.17500P0.0100.00046
2022-08-0217.75000000GDK.N22.17750C7.450  GDK.N22.17750P0.010 13
2022-08-0218.00000000GDK.N22.18000C7.210  GDK.N22.18000P0.010 109
2022-08-0218.25000000GDK.N22.18250C6.960  GDK.N22.18250P0.020 67
2022-08-0218.50000000GDK.N22.18500C6.710 3GDK.N22.18500P0.0200.000120
2022-08-0218.75000000GDK.N22.18750C6.460 6GDK.N22.18750P0.020 66
2022-08-0219.00000000GDK.N22.19000C6.210+0.09096GDK.N22.19000P0.020 218
2022-08-0219.25000000GDK.N22.19250C5.970 7GDK.N22.19250P0.020 57
2022-08-0219.50000000GDK.N22.19500C5.720 27GDK.N22.19500P0.030 54
2022-08-0219.75000000GDK.N22.19750C5.470 1GDK.N22.19750P0.030 8
2022-08-0220.00000000GDK.N22.20000C5.230 46GDK.N22.20000P0.030 115
2022-08-0220.25000000GDK.N22.20250C4.980 3GDK.N22.20250P0.040 33
2022-08-0220.50000000GDK.N22.20500C4.730 52GDK.N22.20500P0.0400.00038
2022-08-0220.75000000GDK.N22.20750C4.490 21GDK.N22.20750P0.050 37
2022-08-0221.00000000GDK.N22.21000C4.240 12GDK.N22.21000P0.050 126
2022-08-0221.25000000GDK.N22.21250C4.000 3GDK.N22.21250P0.060 27
2022-08-0221.50000000GDK.N22.21500C3.760 14GDK.N22.21500P0.070 150
2022-08-0221.75000000GDK.N22.21750C3.520  GDK.N22.21750P0.080 26
2022-08-0222.00000000GDK.N22.22000C3.290 10GDK.N22.22000P0.090 77
2022-08-0222.25000000GDK.N22.22250C3.060 5GDK.N22.22250P0.110 58
2022-08-0222.50000000GDK.N22.22500C2.830 5GDK.N22.22500P0.130 73
2022-08-0222.75000000GDK.N22.22750C2.610 1GDK.N22.22750P0.160 79
2022-08-0223.00000000GDK.N22.23000C2.390-0.11031GDK.N22.23000P0.190 242
2022-08-0223.25000000GDK.N22.23250C2.170  GDK.N22.23250P0.230 133
2022-08-0223.50000000GDK.N22.23500C1.970 40GDK.N22.23500P0.270 106
2022-08-0223.75000000GDK.N22.23750C1.770  GDK.N22.23750P0.320 47
2022-08-0224.00000000GDK.N22.24000C1.580 68GDK.N22.24000P0.380 22
2022-08-0224.25000000GDK.N22.24250C1.390  GDK.N22.24250P0.450 26
2022-08-0224.50000000GDK.N22.24500C1.220 11GDK.N22.24500P0.520  
2022-08-0224.75000000GDK.N22.24750C1.060 20GDK.N22.24750P0.610 25
2022-08-0225.00000000GDK.N22.25000C0.910 39GDK.N22.25000P0.710 2
2022-08-0225.25000000GDK.N22.25250C0.770  GDK.N22.25250P0.820  
2022-08-0225.50000000GDK.N22.25500C0.650 30GDK.N22.25500P0.950  
2022-08-0225.75000000GDK.N22.25750C0.530 19GDK.N22.25750P1.080  
2022-08-0226.00000000GDK.N22.26000C0.430-0.42057GDK.N22.26000P1.230  
2022-08-0226.25000000GDK.N22.26250C0.350-0.03050GDK.N22.26250P1.400  
2022-08-0226.50000000GDK.N22.26500C0.280-0.08036GDK.N22.26500P1.580  
2022-08-0226.75000000GDK.N22.26750C0.2200.0005GDK.N22.26750P1.770  
2022-08-0227.00000000GDK.N22.27000C0.170+0.05071GDK.N22.27000P1.970  
2022-08-0227.25000000GDK.N22.27250C0.130  GDK.N22.27250P2.180  
2022-08-0227.50000000GDK.N22.27500C0.1000.0002GDK.N22.27500P2.400  
2022-08-0227.75000000GDK.N22.27750C0.080 15GDK.N22.27750P2.620  
2022-08-0228.00000000GDK.N22.28000C0.060 45GDK.N22.28000P2.860  
2022-08-0228.25000000GDK.N22.28250C0.050 7GDK.N22.28250P3.090  
2022-08-0228.50000000GDK.N22.28500C0.030 6GDK.N22.28500P3.330  
2022-08-0228.75000000GDK.N22.28750C0.030  GDK.N22.28750P3.570  
2022-08-0229.00000000GDK.N22.29000C0.020-0.04063GDK.N22.29000P3.810  
2022-08-0229.25000000GDK.N22.29250C0.010  GDK.N22.29250P4.060  
2022-08-0229.50000000GDK.N22.29500C0.010  GDK.N22.29500P4.310  
2022-08-0229.75000000GDK.N22.29750C0.010  GDK.N22.29750P4.550  
2022-08-0230.00000000GDK.N22.30000C0.010  GDK.N22.30000P4.800  
2022-08-0230.25000000GDK.N22.30250C0.005  GDK.N22.30250P5.050  
2022-08-0230.50000000GDK.N22.30500C0.005  GDK.N22.30500P5.300  
2022-08-0230.75000000GDK.N22.30750C0.005  GDK.N22.30750P5.550  
2022-08-0231.00000000GDK.N22.31000C0.005  GDK.N22.31000P5.800  
2022-08-0231.25000000GDK.N22.31250C0.005  GDK.N22.31250P6.050  
2022-08-0231.50000000GDK.N22.31500C0.005  GDK.N22.31500P6.300  
2022-08-0231.75000000GDK.N22.31750C0.005  GDK.N22.31750P6.550  
2022-08-0232.00000000GDK.N22.32000C0.005  GDK.N22.32000P6.800  
2022-08-0232.25000000GDK.N22.32250C0.005  GDK.N22.32250P7.050  
2022-08-0232.50000000GDK.N22.32500C0.005  GDK.N22.32500P7.300  
2022-08-0232.75000000GDK.N22.32750C0.005  GDK.N22.32750P7.550  
2022-08-0233.00000000GDK.N22.33000C0.005  GDK.N22.33000P7.800  
2022-08-0233.25000000GDK.N22.33250C0.005  GDK.N22.33250P8.050  
2022-08-0233.50000000GDK.N22.33500C0.005  GDK.N22.33500P8.300  
2022-08-0233.75000000GDK.N22.33750C0.005  GDK.N22.33750P8.550  
2022-08-0234.00000000GDK.N22.34000C0.005  GDK.N22.34000P8.800  
2022-08-0234.25000000GDK.N22.34250C0.005  GDK.N22.34250P9.050  
2022-08-0234.50000000GDK.N22.34500C0.005  GDK.N22.34500P9.300  
2022-08-0234.75000000GDK.N22.34750C0.005  GDK.N22.34750P9.550  
2022-08-0235.00000000GDK.N22.35000C0.005  GDK.N22.35000P9.800  
2022-08-0235.25000000GDK.N22.35250C0.005  GDK.N22.35250P10.050  
2022-08-0235.50000000GDK.N22.35500C0.005  GDK.N22.35500P10.300  
2022-08-0235.75000000GDK.N22.35750C0.005  GDK.N22.35750P10.550  
2022-08-0236.00000000GDK.N22.36000C0.005  GDK.N22.36000P10.800  
2022-08-0236.25000000GDK.N22.36250C0.005  GDK.N22.36250P11.050