Options Chain MILK CLASS IV Oct 2022 (CME:GDK.V22)

MarketNameOpenHighLowLastChangePctTime
GDK.V22MILK CLASS IV Oct 202224.3824.3824.3024.36+0.46+1.89%13:21add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-11-014.50000000GDK.V22.4500C19.86  GDK.V22.4500P0.005  
2022-11-014.75000000GDK.V22.4750C19.610  GDK.V22.4750P0.005  
2022-11-015.00000000GDK.V22.5000C19.360  GDK.V22.5000P0.005  
2022-11-015.25000000GDK.V22.5250C19.110  GDK.V22.5250P0.005  
2022-11-015.50000000GDK.V22.5500C18.860  GDK.V22.5500P0.005  
2022-11-015.75000000GDK.V22.5750C18.610  GDK.V22.5750P0.005  
2022-11-016.00000000GDK.V22.6000C18.360  GDK.V22.6000P0.005  
2022-11-016.25000000GDK.V22.6250C18.110  GDK.V22.6250P0.005  
2022-11-016.50000000GDK.V22.6500C17.860  GDK.V22.6500P0.005  
2022-11-016.75000000GDK.V22.6750C17.610  GDK.V22.6750P0.005  
2022-11-017.00000000GDK.V22.7000C17.360  GDK.V22.7000P0.005  
2022-11-017.25000000GDK.V22.7250C17.110  GDK.V22.7250P0.005  
2022-11-017.50000000GDK.V22.7500C16.860  GDK.V22.7500P0.005  
2022-11-017.75000000GDK.V22.7750C16.610  GDK.V22.7750P0.005  
2022-11-018.00000000GDK.V22.8000C16.360  GDK.V22.8000P0.010  
2022-11-018.25000000GDK.V22.8250C16.110  GDK.V22.8250P0.010  
2022-11-018.50000000GDK.V22.8500C15.860  GDK.V22.8500P0.010  
2022-11-018.75000000GDK.V22.8750C15.610  GDK.V22.8750P0.010  
2022-11-019.00000000GDK.V22.9000C15.360  GDK.V22.9000P0.010  
2022-11-019.25000000GDK.V22.9250C15.110  GDK.V22.9250P0.010  
2022-11-019.50000000GDK.V22.9500C14.860  GDK.V22.9500P0.010  
2022-11-019.75000000GDK.V22.9750C14.610  GDK.V22.9750P0.010  
2022-11-0110.00000000GDK.V22.10000C14.360  GDK.V22.10000P0.010  
2022-11-0110.25000000GDK.V22.10250C14.110  GDK.V22.10250P0.010  
2022-11-0110.50000000GDK.V22.10500C13.860  GDK.V22.10500P0.020  
2022-11-0110.75000000GDK.V22.10750C13.610  GDK.V22.10750P0.020  
2022-11-0111.00000000GDK.V22.11000C13.360  GDK.V22.11000P0.020  
2022-11-0111.25000000GDK.V22.11250C13.110  GDK.V22.11250P0.020  
2022-11-0111.50000000GDK.V22.11500C12.860  GDK.V22.11500P0.020  
2022-11-0111.75000000GDK.V22.11750C12.610  GDK.V22.11750P0.020  
2022-11-0112.00000000GDK.V22.12000C12.360  GDK.V22.12000P0.020 20
2022-11-0112.25000000GDK.V22.12250C12.110  GDK.V22.12250P0.020  
2022-11-0112.50000000GDK.V22.12500C11.860  GDK.V22.12500P0.030  
2022-11-0112.75000000GDK.V22.12750C11.610  GDK.V22.12750P0.030  
2022-11-0113.00000000GDK.V22.13000C11.360  GDK.V22.13000P0.030 55
2022-11-0113.25000000GDK.V22.13250C11.110  GDK.V22.13250P0.030  
2022-11-0113.50000000GDK.V22.13500C10.870  GDK.V22.13500P0.030  
2022-11-0113.75000000GDK.V22.13750C10.620  GDK.V22.13750P0.030  
2022-11-0114.00000000GDK.V22.14000C10.370  GDK.V22.14000P0.040  
2022-11-0114.25000000GDK.V22.14250C10.120  GDK.V22.14250P0.040 6
2022-11-0114.50000000GDK.V22.14500C9.870  GDK.V22.14500P0.040  
2022-11-0114.75000000GDK.V22.14750C9.620  GDK.V22.14750P0.040  
2022-11-0115.00000000GDK.V22.15000C9.370  GDK.V22.15000P0.0400.00010
2022-11-0115.25000000GDK.V22.15250C9.130  GDK.V22.15250P0.0500.00022
2022-11-0115.50000000GDK.V22.15500C8.880  GDK.V22.15500P0.0500.00010
2022-11-0115.75000000GDK.V22.15750C8.630  GDK.V22.15750P0.050-0.01024
2022-11-0116.00000000GDK.V22.16000C8.380  GDK.V22.16000P0.050-0.01045
2022-11-0116.25000000GDK.V22.16250C8.140  GDK.V22.16250P0.060-0.03028
2022-11-0116.50000000GDK.V22.16500C7.890  GDK.V22.16500P0.060-0.01052
2022-11-0116.75000000GDK.V22.16750C7.640  GDK.V22.16750P0.060 44
2022-11-0117.00000000GDK.V22.17000C7.400  GDK.V22.17000P0.070 51
2022-11-0117.25000000GDK.V22.17250C7.160  GDK.V22.17250P0.070-0.01017
2022-11-0117.50000000GDK.V22.17500C6.910  GDK.V22.17500P0.080 37
2022-11-0117.75000000GDK.V22.17750C6.670  GDK.V22.17750P0.090 48
2022-11-0118.00000000GDK.V22.18000C6.430  GDK.V22.18000P0.1000.00084
2022-11-0118.25000000GDK.V22.18250C6.190  GDK.V22.18250P0.110 93
2022-11-0118.50000000GDK.V22.18500C5.950  GDK.V22.18500P0.120 120
2022-11-0118.75000000GDK.V22.18750C5.710 20GDK.V22.18750P0.130+0.04092
2022-11-0119.00000000GDK.V22.19000C5.480 50GDK.V22.19000P0.140 101
2022-11-0119.25000000GDK.V22.19250C5.240 7GDK.V22.19250P0.150+0.08051
2022-11-0119.50000000GDK.V22.19500C5.000 6GDK.V22.19500P0.170 67
2022-11-0119.75000000GDK.V22.19750C4.770 7GDK.V22.19750P0.180 24
2022-11-0120.00000000GDK.V22.20000C4.550 44GDK.V22.20000P0.210+0.06096
2022-11-0120.25000000GDK.V22.20250C4.330 2GDK.V22.20250P0.240 23
2022-11-0120.50000000GDK.V22.20500C4.130 23GDK.V22.20500P0.290 105
2022-11-0120.75000000GDK.V22.20750C3.930 28GDK.V22.20750P0.340 27
2022-11-0121.00000000GDK.V22.21000C3.740 43GDK.V22.21000P0.400 33
2022-11-0121.25000000GDK.V22.21250C3.550 5GDK.V22.21250P0.460 110
2022-11-0121.50000000GDK.V22.21500C3.360  GDK.V22.21500P0.520 91
2022-11-0121.75000000GDK.V22.21750C3.170 1GDK.V22.21750P0.580 56
2022-11-0122.00000000GDK.V22.22000C2.980 10GDK.V22.22000P0.630 111
2022-11-0122.25000000GDK.V22.22250C2.790  GDK.V22.22250P0.690 128
2022-11-0122.50000000GDK.V22.22500C2.600 3GDK.V22.22500P0.750 67
2022-11-0122.75000000GDK.V22.22750C2.410 5GDK.V22.22750P0.810 35
2022-11-0123.00000000GDK.V22.23000C2.230+0.04019GDK.V22.23000P0.880 134
2022-11-0123.25000000GDK.V22.23250C2.060  GDK.V22.23250P0.960 43
2022-11-0123.50000000GDK.V22.23500C1.900 2GDK.V22.23500P1.050 25
2022-11-0123.75000000GDK.V22.23750C1.750 15GDK.V22.23750P1.140  
2022-11-0124.00000000GDK.V22.24000C1.610 36GDK.V22.24000P1.250 3
2022-11-0124.25000000GDK.V22.24250C1.470 37GDK.V22.24250P1.360  
2022-11-0124.50000000GDK.V22.24500C1.350 21GDK.V22.24500P1.490  
2022-11-0124.75000000GDK.V22.24750C1.230 2GDK.V22.24750P1.620  
2022-11-0125.00000000GDK.V22.25000C1.120 50GDK.V22.25000P1.760  
2022-11-0125.25000000GDK.V22.25250C1.020 19GDK.V22.25250P1.910  
2022-11-0125.50000000GDK.V22.25500C0.930 31GDK.V22.25500P2.060  
2022-11-0125.75000000GDK.V22.25750C0.850+0.05013GDK.V22.25750P2.230  
2022-11-0126.00000000GDK.V22.26000C0.770+0.01080GDK.V22.26000P2.400  
2022-11-0126.25000000GDK.V22.26250C0.700  GDK.V22.26250P2.580  
2022-11-0126.50000000GDK.V22.26500C0.640  GDK.V22.26500P2.760  
2022-11-0126.75000000GDK.V22.26750C0.580  GDK.V22.26750P2.950  
2022-11-0127.00000000GDK.V22.27000C0.520-0.020105GDK.V22.27000P3.150  
2022-11-0127.25000000GDK.V22.27250C0.470  GDK.V22.27250P3.340  
2022-11-0127.50000000GDK.V22.27500C0.420 29GDK.V22.27500P3.540  
2022-11-0127.75000000GDK.V22.27750C0.370  GDK.V22.27750P3.740  
2022-11-0128.00000000GDK.V22.28000C0.330 79GDK.V22.28000P3.950  
2022-11-0128.25000000GDK.V22.28250C0.290  GDK.V22.28250P4.160  
2022-11-0128.50000000GDK.V22.28500C0.260 47GDK.V22.28500P4.380  
2022-11-0128.75000000GDK.V22.28750C0.230  GDK.V22.28750P4.600  
2022-11-0129.00000000GDK.V22.29000C0.210-0.14027GDK.V22.29000P4.830  
2022-11-0129.25000000GDK.V22.29250C0.200  GDK.V22.29250P5.060  
2022-11-0129.50000000GDK.V22.29500C0.180  GDK.V22.29500P5.300  
2022-11-0129.75000000GDK.V22.29750C0.170  GDK.V22.29750P5.530  
2022-11-0130.00000000GDK.V22.30000C0.1500.0006GDK.V22.30000P5.770  
2022-11-0130.25000000GDK.V22.30250C0.140  GDK.V22.30250P6.000  
2022-11-0130.50000000GDK.V22.30500C0.120  GDK.V22.30500P6.230  
2022-11-0130.75000000GDK.V22.30750C0.100  GDK.V22.30750P6.460  
2022-11-0131.00000000GDK.V22.31000C0.080  GDK.V22.31000P6.700  
2022-11-0131.25000000GDK.V22.31250C0.070  GDK.V22.31250P6.930  
2022-11-0131.50000000GDK.V22.31500C0.050  GDK.V22.31500P7.170  
2022-11-0131.75000000GDK.V22.31750C0.040  GDK.V22.31750P7.410  
2022-11-0132.00000000GDK.V22.32000C0.030  GDK.V22.32000P7.650  
2022-11-0132.25000000GDK.V22.32250C0.020  GDK.V22.32250P7.890  
2022-11-0132.50000000GDK.V22.32500C0.020  GDK.V22.32500P8.140  
2022-11-0132.75000000GDK.V22.32750C0.010  GDK.V22.32750P8.390  
2022-11-0133.00000000GDK.V22.33000C0.010  GDK.V22.33000P8.640  
2022-11-0133.25000000GDK.V22.33250C0.005  GDK.V22.33250P8.890  
2022-11-0133.50000000GDK.V22.33500C0.005  GDK.V22.33500P9.140  
2022-11-0133.75000000GDK.V22.33750C0.005  GDK.V22.33750P9.390  
2022-11-0134.00000000GDK.V22.34000C0.005  GDK.V22.34000P9.640  
2022-11-0134.25000000GDK.V22.34250C0.005  GDK.V22.34250P9.890  
2022-11-0134.50000000GDK.V22.34500C0.005  GDK.V22.34500P10.140  
2022-11-0134.75000000GDK.V22.34750C0.005  GDK.V22.34750P10.390