Options Chain MILK CLASS IV Aug 2022 (CME:GDK.Q22)

MarketNameOpenHighLowLastChangePctTime
GDK.Q22MILK CLASS IV Aug 202218.3018.3018.3018.38-0.01-0.05%17:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-08-304.50000000GDK.Q22.4500C13.88  GDK.Q22.4500P0.005  
2022-08-304.75000000GDK.Q22.4750C13.630  GDK.Q22.4750P0.005  
2022-08-305.00000000GDK.Q22.5000C13.380  GDK.Q22.5000P0.005  
2022-08-305.25000000GDK.Q22.5250C13.130  GDK.Q22.5250P0.005  
2022-08-305.50000000GDK.Q22.5500C12.880  GDK.Q22.5500P0.005  
2022-08-305.75000000GDK.Q22.5750C12.630  GDK.Q22.5750P0.005  
2022-08-306.00000000GDK.Q22.6000C12.380  GDK.Q22.6000P0.005  
2022-08-306.25000000GDK.Q22.6250C12.130  GDK.Q22.6250P0.005  
2022-08-306.50000000GDK.Q22.6500C11.880  GDK.Q22.6500P0.005  
2022-08-306.75000000GDK.Q22.6750C11.630  GDK.Q22.6750P0.005  
2022-08-307.00000000GDK.Q22.7000C11.380  GDK.Q22.7000P0.005  
2022-08-307.25000000GDK.Q22.7250C11.130  GDK.Q22.7250P0.005  
2022-08-307.50000000GDK.Q22.7500C10.880  GDK.Q22.7500P0.005  
2022-08-307.75000000GDK.Q22.7750C10.630  GDK.Q22.7750P0.005  
2022-08-308.00000000GDK.Q22.8000C10.380  GDK.Q22.8000P0.005  
2022-08-308.25000000GDK.Q22.8250C10.130  GDK.Q22.8250P0.005  
2022-08-308.50000000GDK.Q22.8500C9.880  GDK.Q22.8500P0.005  
2022-08-308.75000000GDK.Q22.8750C9.630  GDK.Q22.8750P0.005  
2022-08-309.00000000GDK.Q22.9000C9.380  GDK.Q22.9000P0.005  
2022-08-309.25000000GDK.Q22.9250C9.130  GDK.Q22.9250P0.005  
2022-08-309.50000000GDK.Q22.9500C8.880  GDK.Q22.9500P0.005  
2022-08-309.75000000GDK.Q22.9750C8.630  GDK.Q22.9750P0.005  
2022-08-3010.00000000GDK.Q22.10000C8.380  GDK.Q22.10000P0.005  
2022-08-3010.25000000GDK.Q22.10250C8.130  GDK.Q22.10250P0.005  
2022-08-3010.50000000GDK.Q22.10500C7.880  GDK.Q22.10500P0.005  
2022-08-3010.75000000GDK.Q22.10750C7.630  GDK.Q22.10750P0.005  
2022-08-3011.00000000GDK.Q22.11000C7.380  GDK.Q22.11000P0.005  
2022-08-3011.25000000GDK.Q22.11250C7.130  GDK.Q22.11250P0.005  
2022-08-3011.50000000GDK.Q22.11500C6.880  GDK.Q22.11500P0.005  
2022-08-3011.75000000GDK.Q22.11750C6.630  GDK.Q22.11750P0.005  
2022-08-3012.00000000GDK.Q22.12000C6.380  GDK.Q22.12000P0.010  
2022-08-3012.25000000GDK.Q22.12250C6.140  GDK.Q22.12250P0.010  
2022-08-3012.50000000GDK.Q22.12500C5.890  GDK.Q22.12500P0.010  
2022-08-3012.75000000GDK.Q22.12750C5.640  GDK.Q22.12750P0.020 76
2022-08-3013.00000000GDK.Q22.13000C5.400  GDK.Q22.13000P0.020  
2022-08-3013.25000000GDK.Q22.13250C5.160  GDK.Q22.13250P0.030  
2022-08-3013.50000000GDK.Q22.13500C4.920  GDK.Q22.13500P0.040  
2022-08-3013.75000000GDK.Q22.13750C4.680  GDK.Q22.13750P0.050 15
2022-08-3014.00000000GDK.Q22.14000C4.450  GDK.Q22.14000P0.070  
2022-08-3014.25000000GDK.Q22.14250C4.220  GDK.Q22.14250P0.090 5
2022-08-3014.50000000GDK.Q22.14500C3.990  GDK.Q22.14500P0.110 8
2022-08-3014.75000000GDK.Q22.14750C3.770  GDK.Q22.14750P0.140  
2022-08-3015.00000000GDK.Q22.15000C3.550  GDK.Q22.15000P0.170 20
2022-08-3015.25000000GDK.Q22.15250C3.340  GDK.Q22.15250P0.210 28
2022-08-3015.50000000GDK.Q22.15500C3.130  GDK.Q22.15500P0.250 43
2022-08-3015.75000000GDK.Q22.15750C2.930  GDK.Q22.15750P0.300 10
2022-08-3016.00000000GDK.Q22.16000C2.740  GDK.Q22.16000P0.360 54
2022-08-3016.25000000GDK.Q22.16250C2.550  GDK.Q22.16250P0.420 2
2022-08-3016.50000000GDK.Q22.16500C2.370  GDK.Q22.16500P0.490 40
2022-08-3016.75000000GDK.Q22.16750C2.200  GDK.Q22.16750P0.570 83
2022-08-3017.00000000GDK.Q22.17000C2.040  GDK.Q22.17000P0.660 28
2022-08-3017.25000000GDK.Q22.17250C1.880  GDK.Q22.17250P0.750 9
2022-08-3017.50000000GDK.Q22.17500C1.730  GDK.Q22.17500P0.850 58
2022-08-3017.75000000GDK.Q22.17750C1.590  GDK.Q22.17750P0.960 11
2022-08-3018.00000000GDK.Q22.18000C1.460  GDK.Q22.18000P1.080 25
2022-08-3018.25000000GDK.Q22.18250C1.340  GDK.Q22.18250P1.210  
2022-08-3018.50000000GDK.Q22.18500C1.220 21GDK.Q22.18500P1.340  
2022-08-3018.75000000GDK.Q22.18750C1.110 12GDK.Q22.18750P1.480  
2022-08-3019.00000000GDK.Q22.19000C1.010 97GDK.Q22.19000P1.630  
2022-08-3019.25000000GDK.Q22.19250C0.920 9GDK.Q22.19250P1.790  
2022-08-3019.50000000GDK.Q22.19500C0.830 40GDK.Q22.19500P1.950  
2022-08-3019.75000000GDK.Q22.19750C0.750 11GDK.Q22.19750P2.120  
2022-08-3020.00000000GDK.Q22.20000C0.670 39GDK.Q22.20000P2.290  
2022-08-3020.25000000GDK.Q22.20250C0.610 1GDK.Q22.20250P2.480  
2022-08-3020.50000000GDK.Q22.20500C0.540 20GDK.Q22.20500P2.660  
2022-08-3020.75000000GDK.Q22.20750C0.490  GDK.Q22.20750P2.860  
2022-08-3021.00000000GDK.Q22.21000C0.440  GDK.Q22.21000P3.050  
2022-08-3021.25000000GDK.Q22.21250C0.390  GDK.Q22.21250P3.260  
2022-08-3021.50000000GDK.Q22.21500C0.350  GDK.Q22.21500P3.460  
2022-08-3021.75000000GDK.Q22.21750C0.310  GDK.Q22.21750P3.680  
2022-08-3022.00000000GDK.Q22.22000C0.270 2GDK.Q22.22000P3.890  
2022-08-3022.25000000GDK.Q22.22250C0.240  GDK.Q22.22250P4.110  
2022-08-3022.50000000GDK.Q22.22500C0.210  GDK.Q22.22500P4.330  
2022-08-3022.75000000GDK.Q22.22750C0.190  GDK.Q22.22750P4.560  
2022-08-3023.00000000GDK.Q22.23000C0.170  GDK.Q22.23000P4.780  
2022-08-3023.25000000GDK.Q22.23250C0.150  GDK.Q22.23250P5.010  
2022-08-3023.50000000GDK.Q22.23500C0.130  GDK.Q22.23500P5.250  
2022-08-3023.75000000GDK.Q22.23750C0.110  GDK.Q22.23750P5.480  
2022-08-3024.00000000GDK.Q22.24000C0.100  GDK.Q22.24000P5.720  
2022-08-3024.25000000GDK.Q22.24250C0.090  GDK.Q22.24250P5.950  
2022-08-3024.50000000GDK.Q22.24500C0.080  GDK.Q22.24500P6.190  
2022-08-3024.75000000GDK.Q22.24750C0.070  GDK.Q22.24750P6.430  
2022-08-3025.00000000GDK.Q22.25000C0.060  GDK.Q22.25000P6.670  
2022-08-3025.25000000GDK.Q22.25250C0.050  GDK.Q22.25250P6.920  
2022-08-3025.50000000GDK.Q22.25500C0.040  GDK.Q22.25500P7.160  
2022-08-3025.75000000GDK.Q22.25750C0.040  GDK.Q22.25750P7.400  
2022-08-3026.00000000GDK.Q22.26000C0.030  GDK.Q22.26000P7.650  
2022-08-3026.25000000GDK.Q22.26250C0.030  GDK.Q22.26250P7.890  
2022-08-3026.50000000GDK.Q22.26500C0.020  GDK.Q22.26500P8.140  
2022-08-3026.75000000GDK.Q22.26750C0.020  GDK.Q22.26750P8.390  
2022-08-3027.00000000GDK.Q22.27000C0.020  GDK.Q22.27000P8.630  
2022-08-3027.25000000GDK.Q22.27250C0.020  GDK.Q22.27250P8.880  
2022-08-3027.50000000GDK.Q22.27500C0.010  GDK.Q22.27500P9.130  
2022-08-3027.75000000GDK.Q22.27750C0.010  GDK.Q22.27750P9.380  
2022-08-3028.00000000GDK.Q22.28000C0.010  GDK.Q22.28000P9.630  
2022-08-3028.25000000GDK.Q22.28250C0.010  GDK.Q22.28250P9.870  
2022-08-3028.50000000GDK.Q22.28500C0.010  GDK.Q22.28500P10.120  
2022-08-3028.75000000GDK.Q22.28750C0.010  GDK.Q22.28750P10.370  
2022-08-3029.00000000GDK.Q22.29000C0.010  GDK.Q22.29000P10.620  
2022-08-3029.25000000GDK.Q22.29250C0.005  GDK.Q22.29250P10.870