Options Chain MILK CLASS IV Oct 2021 (CME:GDK.V21)

MarketNameOpenHighLowLastChangePctTime
GDK.V21MILK CLASS IV Oct 202117.6217.6717.6117.58+0.04+0.23%14:05add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-11-023.25000000GDK.V21.3250C14.33  GDK.V21.3250P0.005  
2021-11-023.50000000GDK.V21.3500C14.080  GDK.V21.3500P0.005  
2021-11-023.75000000GDK.V21.3750C13.830  GDK.V21.3750P0.005  
2021-11-024.00000000GDK.V21.4000C13.580  GDK.V21.4000P0.005  
2021-11-024.25000000GDK.V21.4250C13.330  GDK.V21.4250P0.005  
2021-11-024.50000000GDK.V21.4500C13.080  GDK.V21.4500P0.005  
2021-11-024.75000000GDK.V21.4750C12.830  GDK.V21.4750P0.005  
2021-11-025.00000000GDK.V21.5000C12.580  GDK.V21.5000P0.005  
2021-11-025.25000000GDK.V21.5250C12.330  GDK.V21.5250P0.005  
2021-11-025.50000000GDK.V21.5500C12.080  GDK.V21.5500P0.005  
2021-11-025.75000000GDK.V21.5750C11.830  GDK.V21.5750P0.005  
2021-11-026.00000000GDK.V21.6000C11.580  GDK.V21.6000P0.005  
2021-11-026.25000000GDK.V21.6250C11.330  GDK.V21.6250P0.005  
2021-11-026.50000000GDK.V21.6500C11.080  GDK.V21.6500P0.005  
2021-11-026.75000000GDK.V21.6750C10.830  GDK.V21.6750P0.005  
2021-11-027.00000000GDK.V21.7000C10.580  GDK.V21.7000P0.005  
2021-11-027.25000000GDK.V21.7250C10.330  GDK.V21.7250P0.005  
2021-11-027.50000000GDK.V21.7500C10.080  GDK.V21.7500P0.005  
2021-11-027.75000000GDK.V21.7750C9.830  GDK.V21.7750P0.005  
2021-11-028.00000000GDK.V21.8000C9.580  GDK.V21.8000P0.005  
2021-11-028.25000000GDK.V21.8250C9.330  GDK.V21.8250P0.005  
2021-11-028.50000000GDK.V21.8500C9.080  GDK.V21.8500P0.005  
2021-11-028.75000000GDK.V21.8750C8.830  GDK.V21.8750P0.005  
2021-11-029.00000000GDK.V21.9000C8.580  GDK.V21.9000P0.005  
2021-11-029.25000000GDK.V21.9250C8.330  GDK.V21.9250P0.005  
2021-11-029.50000000GDK.V21.9500C8.080  GDK.V21.9500P0.005  
2021-11-029.75000000GDK.V21.9750C7.830  GDK.V21.9750P0.005  
2021-11-0210.00000000GDK.V21.10000C7.580  GDK.V21.10000P0.005  
2021-11-0210.25000000GDK.V21.10250C7.330  GDK.V21.10250P0.005  
2021-11-0210.50000000GDK.V21.10500C7.080  GDK.V21.10500P0.005  
2021-11-0210.75000000GDK.V21.10750C6.830  GDK.V21.10750P0.005  
2021-11-0211.00000000GDK.V21.11000C6.580  GDK.V21.11000P0.005  
2021-11-0211.25000000GDK.V21.11250C6.330  GDK.V21.11250P0.005  
2021-11-0211.50000000GDK.V21.11500C6.080  GDK.V21.11500P0.005  
2021-11-0211.75000000GDK.V21.11750C5.830  GDK.V21.11750P0.010  
2021-11-0212.00000000GDK.V21.12000C5.590  GDK.V21.12000P0.010  
2021-11-0212.25000000GDK.V21.12250C5.340  GDK.V21.12250P0.010  
2021-11-0212.50000000GDK.V21.12500C5.100  GDK.V21.12500P0.020  
2021-11-0212.75000000GDK.V21.12750C4.850  GDK.V21.12750P0.020  
2021-11-0213.00000000GDK.V21.13000C4.610  GDK.V21.13000P0.030 20
2021-11-0213.25000000GDK.V21.13250C4.370  GDK.V21.13250P0.050  
2021-11-0213.50000000GDK.V21.13500C4.140  GDK.V21.13500P0.060  
2021-11-0213.75000000GDK.V21.13750C3.910  GDK.V21.13750P0.080  
2021-11-0214.00000000GDK.V21.14000C3.680  GDK.V21.14000P0.100 30
2021-11-0214.25000000GDK.V21.14250C3.460  GDK.V21.14250P0.130 38
2021-11-0214.50000000GDK.V21.14500C3.240  GDK.V21.14500P0.160 73
2021-11-0214.75000000GDK.V21.14750C3.030  GDK.V21.14750P0.200 99
2021-11-0215.00000000GDK.V21.15000C2.830  GDK.V21.15000P0.250 50
2021-11-0215.25000000GDK.V21.15250C2.630  GDK.V21.15250P0.300 17
2021-11-0215.50000000GDK.V21.15500C2.440  GDK.V21.15500P0.360 33
2021-11-0215.75000000GDK.V21.15750C2.260  GDK.V21.15750P0.430 50
2021-11-0216.00000000GDK.V21.16000C2.080  GDK.V21.16000P0.500 183
2021-11-0216.25000000GDK.V21.16250C1.910  GDK.V21.16250P0.580 54
2021-11-0216.50000000GDK.V21.16500C1.750  GDK.V21.16500P0.670 62
2021-11-0216.75000000GDK.V21.16750C1.600  GDK.V21.16750P0.770 36
2021-11-0217.00000000GDK.V21.17000C1.450 58GDK.V21.17000P0.870 41
2021-11-0217.25000000GDK.V21.17250C1.320  GDK.V21.17250P0.990 9
2021-11-0217.50000000GDK.V21.17500C1.190 25GDK.V21.17500P1.110 25
2021-11-0217.75000000GDK.V21.17750C1.070 3GDK.V21.17750P1.240  
2021-11-0218.00000000GDK.V21.18000C0.960 118GDK.V21.18000P1.380  
2021-11-0218.25000000GDK.V21.18250C0.860 21GDK.V21.18250P1.530  
2021-11-0218.50000000GDK.V21.18500C0.770-0.03076GDK.V21.18500P1.690  
2021-11-0218.75000000GDK.V21.18750C0.690 36GDK.V21.18750P1.860  
2021-11-0219.00000000GDK.V21.19000C0.610 58GDK.V21.19000P2.030  
2021-11-0219.25000000GDK.V21.19250C0.540 9GDK.V21.19250P2.210  
2021-11-0219.50000000GDK.V21.19500C0.480 2GDK.V21.19500P2.400  
2021-11-0219.75000000GDK.V21.19750C0.430  GDK.V21.19750P2.600  
2021-11-0220.00000000GDK.V21.20000C0.380  GDK.V21.20000P2.800  
2021-11-0220.25000000GDK.V21.20250C0.340  GDK.V21.20250P3.010  
2021-11-0220.50000000GDK.V21.20500C0.310  GDK.V21.20500P3.230  
2021-11-0220.75000000GDK.V21.20750C0.280  GDK.V21.20750P3.450  
2021-11-0221.00000000GDK.V21.21000C0.250  GDK.V21.21000P3.670  
2021-11-0221.25000000GDK.V21.21250C0.220  GDK.V21.21250P3.890  
2021-11-0221.50000000GDK.V21.21500C0.200 10GDK.V21.21500P4.120  
2021-11-0221.75000000GDK.V21.21750C0.180  GDK.V21.21750P4.350  
2021-11-0222.00000000GDK.V21.22000C0.160 10GDK.V21.22000P4.580  
2021-11-0222.25000000GDK.V21.22250C0.140  GDK.V21.22250P4.810  
2021-11-0222.50000000GDK.V21.22500C0.120  GDK.V21.22500P5.040  
2021-11-0222.75000000GDK.V21.22750C0.100  GDK.V21.22750P5.270  
2021-11-0223.00000000GDK.V21.23000C0.090  GDK.V21.23000P5.510  
2021-11-0223.25000000GDK.V21.23250C0.070  GDK.V21.23250P5.740  
2021-11-0223.50000000GDK.V21.23500C0.060  GDK.V21.23500P5.980  
2021-11-0223.75000000GDK.V21.23750C0.050  GDK.V21.23750P6.220  
2021-11-0224.00000000GDK.V21.24000C0.040  GDK.V21.24000P6.460  
2021-11-0224.25000000GDK.V21.24250C0.030  GDK.V21.24250P6.700  
2021-11-0224.50000000GDK.V21.24500C0.030  GDK.V21.24500P6.950  
2021-11-0224.75000000GDK.V21.24750C0.020  GDK.V21.24750P7.190  
2021-11-0225.00000000GDK.V21.25000C0.020  GDK.V21.25000P7.440  
2021-11-0225.25000000GDK.V21.25250C0.010  GDK.V21.25250P7.680  
2021-11-0225.50000000GDK.V21.25500C0.010  GDK.V21.25500P7.930  
2021-11-0225.75000000GDK.V21.25750C0.010  GDK.V21.25750P8.180  
2021-11-0226.00000000GDK.V21.26000C0.010  GDK.V21.26000P8.430  
2021-11-0226.25000000GDK.V21.26250C0.005  GDK.V21.26250P8.670  
2021-11-0226.50000000GDK.V21.26500C0.005  GDK.V21.26500P8.920  
2021-11-0226.75000000GDK.V21.26750C0.005  GDK.V21.26750P9.170  
2021-11-0227.00000000GDK.V21.27000C0.005  GDK.V21.27000P9.420  
2021-11-0227.25000000GDK.V21.27250C0.005  GDK.V21.27250P9.670  
2021-11-0227.50000000GDK.V21.27500C0.005  GDK.V21.27500P9.920  
2021-11-0227.75000000GDK.V21.27750C0.005  GDK.V21.27750P10.170  
2021-11-0228.00000000GDK.V21.28000C0.005  GDK.V21.28000P10.420  
2021-11-0228.25000000GDK.V21.28250C0.005  GDK.V21.28250P10.670  
2021-11-0228.50000000GDK.V21.28500C0.005  GDK.V21.28500P10.920  
2021-11-0228.75000000GDK.V21.28750C0.005  GDK.V21.28750P11.170  
2021-11-0229.00000000GDK.V21.29000C0.005  GDK.V21.29000P11.420  
2021-11-0229.25000000GDK.V21.29250C0.005  GDK.V21.29250P11.670