Options Chain MILK CLASS IV Sep 2022 (CME:GDK.U22)

MarketNameOpenHighLowLastChangePctTime
GDK.U22MILK CLASS IV Sep 202218.1018.2518.1018.25+0.13+0.71%14:07add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-10-044.50000000GDK.U22.4500C13.75  GDK.U22.4500P0.005  
2022-10-044.75000000GDK.U22.4750C13.500  GDK.U22.4750P0.005  
2022-10-045.00000000GDK.U22.5000C13.250  GDK.U22.5000P0.005  
2022-10-045.25000000GDK.U22.5250C13.000  GDK.U22.5250P0.005  
2022-10-045.50000000GDK.U22.5500C12.750  GDK.U22.5500P0.005  
2022-10-045.75000000GDK.U22.5750C12.500  GDK.U22.5750P0.005  
2022-10-046.00000000GDK.U22.6000C12.250  GDK.U22.6000P0.005  
2022-10-046.25000000GDK.U22.6250C12.000  GDK.U22.6250P0.005  
2022-10-046.50000000GDK.U22.6500C11.750  GDK.U22.6500P0.005  
2022-10-046.75000000GDK.U22.6750C11.500  GDK.U22.6750P0.005  
2022-10-047.00000000GDK.U22.7000C11.250  GDK.U22.7000P0.005  
2022-10-047.25000000GDK.U22.7250C11.000  GDK.U22.7250P0.005  
2022-10-047.50000000GDK.U22.7500C10.750  GDK.U22.7500P0.005  
2022-10-047.75000000GDK.U22.7750C10.500  GDK.U22.7750P0.005  
2022-10-048.00000000GDK.U22.8000C10.250  GDK.U22.8000P0.005  
2022-10-048.25000000GDK.U22.8250C10.000  GDK.U22.8250P0.005  
2022-10-048.50000000GDK.U22.8500C9.750  GDK.U22.8500P0.005  
2022-10-048.75000000GDK.U22.8750C9.500  GDK.U22.8750P0.005  
2022-10-049.00000000GDK.U22.9000C9.250  GDK.U22.9000P0.005  
2022-10-049.25000000GDK.U22.9250C9.000  GDK.U22.9250P0.005  
2022-10-049.50000000GDK.U22.9500C8.750  GDK.U22.9500P0.005  
2022-10-049.75000000GDK.U22.9750C8.500  GDK.U22.9750P0.005  
2022-10-0410.00000000GDK.U22.10000C8.250  GDK.U22.10000P0.005  
2022-10-0410.25000000GDK.U22.10250C8.000  GDK.U22.10250P0.005  
2022-10-0410.50000000GDK.U22.10500C7.750  GDK.U22.10500P0.005  
2022-10-0410.75000000GDK.U22.10750C7.500  GDK.U22.10750P0.005  
2022-10-0411.00000000GDK.U22.11000C7.250  GDK.U22.11000P0.005  
2022-10-0411.25000000GDK.U22.11250C7.000  GDK.U22.11250P0.005  
2022-10-0411.50000000GDK.U22.11500C6.750  GDK.U22.11500P0.005  
2022-10-0411.75000000GDK.U22.11750C6.500  GDK.U22.11750P0.010  
2022-10-0412.00000000GDK.U22.12000C6.260  GDK.U22.12000P0.010  
2022-10-0412.25000000GDK.U22.12250C6.010  GDK.U22.12250P0.010  
2022-10-0412.50000000GDK.U22.12500C5.770  GDK.U22.12500P0.020  
2022-10-0412.75000000GDK.U22.12750C5.520  GDK.U22.12750P0.030 76
2022-10-0413.00000000GDK.U22.13000C5.280  GDK.U22.13000P0.040  
2022-10-0413.25000000GDK.U22.13250C5.040  GDK.U22.13250P0.050  
2022-10-0413.50000000GDK.U22.13500C4.810  GDK.U22.13500P0.060  
2022-10-0413.75000000GDK.U22.13750C4.570  GDK.U22.13750P0.080 15
2022-10-0414.00000000GDK.U22.14000C4.340  GDK.U22.14000P0.100  
2022-10-0414.25000000GDK.U22.14250C4.120  GDK.U22.14250P0.120 5
2022-10-0414.50000000GDK.U22.14500C3.900  GDK.U22.14500P0.150 7
2022-10-0414.75000000GDK.U22.14750C3.680  GDK.U22.14750P0.180  
2022-10-0415.00000000GDK.U22.15000C3.470  GDK.U22.15000P0.220 20
2022-10-0415.25000000GDK.U22.15250C3.260  GDK.U22.15250P0.270 28
2022-10-0415.50000000GDK.U22.15500C3.060  GDK.U22.15500P0.320 43
2022-10-0415.75000000GDK.U22.15750C2.870  GDK.U22.15750P0.370 10
2022-10-0416.00000000GDK.U22.16000C2.680  GDK.U22.16000P0.440 33
2022-10-0416.25000000GDK.U22.16250C2.500  GDK.U22.16250P0.510 1
2022-10-0416.50000000GDK.U22.16500C2.330  GDK.U22.16500P0.590 33
2022-10-0416.75000000GDK.U22.16750C2.170  GDK.U22.16750P0.670 83
2022-10-0417.00000000GDK.U22.17000C2.010  GDK.U22.17000P0.770 28
2022-10-0417.25000000GDK.U22.17250C1.870  GDK.U22.17250P0.870 9
2022-10-0417.50000000GDK.U22.17500C1.730  GDK.U22.17500P0.980-0.02059
2022-10-0417.75000000GDK.U22.17750C1.600  GDK.U22.17750P1.100 10
2022-10-0418.00000000GDK.U22.18000C1.480  GDK.U22.18000P1.230 4
2022-10-0418.25000000GDK.U22.18250C1.370  GDK.U22.18250P1.370  
2022-10-0418.50000000GDK.U22.18500C1.260 21GDK.U22.18500P1.510  
2022-10-0418.75000000GDK.U22.18750C1.160 12GDK.U22.18750P1.660  
2022-10-0419.00000000GDK.U22.19000C1.070 97GDK.U22.19000P1.820  
2022-10-0419.25000000GDK.U22.19250C0.980 9GDK.U22.19250P1.980  
2022-10-0419.50000000GDK.U22.19500C0.900 39GDK.U22.19500P2.150  
2022-10-0419.75000000GDK.U22.19750C0.820 11GDK.U22.19750P2.320  
2022-10-0420.00000000GDK.U22.20000C0.750 18GDK.U22.20000P2.500  
2022-10-0420.25000000GDK.U22.20250C0.680  GDK.U22.20250P2.680  
2022-10-0420.50000000GDK.U22.20500C0.620 5GDK.U22.20500P2.860  
2022-10-0420.75000000GDK.U22.20750C0.560  GDK.U22.20750P3.050  
2022-10-0421.00000000GDK.U22.21000C0.500  GDK.U22.21000P3.250  
2022-10-0421.25000000GDK.U22.21250C0.450  GDK.U22.21250P3.450  
2022-10-0421.50000000GDK.U22.21500C0.400  GDK.U22.21500P3.650  
2022-10-0421.75000000GDK.U22.21750C0.360  GDK.U22.21750P3.860  
2022-10-0422.00000000GDK.U22.22000C0.320 2GDK.U22.22000P4.070  
2022-10-0422.25000000GDK.U22.22250C0.280  GDK.U22.22250P4.280  
2022-10-0422.50000000GDK.U22.22500C0.250  GDK.U22.22500P4.500  
2022-10-0422.75000000GDK.U22.22750C0.220  GDK.U22.22750P4.720  
2022-10-0423.00000000GDK.U22.23000C0.200  GDK.U22.23000P4.940  
2022-10-0423.25000000GDK.U22.23250C0.170  GDK.U22.23250P5.170  
2022-10-0423.50000000GDK.U22.23500C0.150  GDK.U22.23500P5.400  
2022-10-0423.75000000GDK.U22.23750C0.130  GDK.U22.23750P5.630  
2022-10-0424.00000000GDK.U22.24000C0.120  GDK.U22.24000P5.860  
2022-10-0424.25000000GDK.U22.24250C0.100  GDK.U22.24250P6.100  
2022-10-0424.50000000GDK.U22.24500C0.090  GDK.U22.24500P6.330  
2022-10-0424.75000000GDK.U22.24750C0.080  GDK.U22.24750P6.570  
2022-10-0425.00000000GDK.U22.25000C0.070  GDK.U22.25000P6.810  
2022-10-0425.25000000GDK.U22.25250C0.060  GDK.U22.25250P7.050  
2022-10-0425.50000000GDK.U22.25500C0.050  GDK.U22.25500P7.290  
2022-10-0425.75000000GDK.U22.25750C0.040  GDK.U22.25750P7.540  
2022-10-0426.00000000GDK.U22.26000C0.040  GDK.U22.26000P7.780  
2022-10-0426.25000000GDK.U22.26250C0.030  GDK.U22.26250P8.030  
2022-10-0426.50000000GDK.U22.26500C0.030  GDK.U22.26500P8.270  
2022-10-0426.75000000GDK.U22.26750C0.020  GDK.U22.26750P8.520  
2022-10-0427.00000000GDK.U22.27000C0.020  GDK.U22.27000P8.760  
2022-10-0427.25000000GDK.U22.27250C0.020  GDK.U22.27250P9.010  
2022-10-0427.50000000GDK.U22.27500C0.010  GDK.U22.27500P9.260  
2022-10-0427.75000000GDK.U22.27750C0.010  GDK.U22.27750P9.510  
2022-10-0428.00000000GDK.U22.28000C0.010  GDK.U22.28000P9.750  
2022-10-0428.25000000GDK.U22.28250C0.010  GDK.U22.28250P10.000  
2022-10-0428.50000000GDK.U22.28500C0.010  GDK.U22.28500P10.250  
2022-10-0428.75000000GDK.U22.28750C0.010  GDK.U22.28750P10.500  
2022-10-0429.00000000GDK.U22.29000C0.005  GDK.U22.29000P10.750  
2022-10-0429.25000000GDK.U22.29250C0.005  GDK.U22.29250P11.000