Market | Name | Open | High | Low | Last | Change | Pct | Time | |
---|---|---|---|---|---|---|---|---|---|
GDK.V22 | MILK CLASS IV Oct 2022 | 24.38 | 24.38 | 24.30 | 24.36 | +0.46 | +1.89% | 13:21 | add to portfolio |
Expiration | Strike | CALL | PUT | ||||||
---|---|---|---|---|---|---|---|---|---|
symbol | last | change | openint | symbol | last | change | openint | ||
2022-11-01 | 4.50000000 | GDK.V22.4500C | 19.86 | GDK.V22.4500P | 0.005 | ||||
2022-11-01 | 4.75000000 | GDK.V22.4750C | 19.610 | GDK.V22.4750P | 0.005 | ||||
2022-11-01 | 5.00000000 | GDK.V22.5000C | 19.360 | GDK.V22.5000P | 0.005 | ||||
2022-11-01 | 5.25000000 | GDK.V22.5250C | 19.110 | GDK.V22.5250P | 0.005 | ||||
2022-11-01 | 5.50000000 | GDK.V22.5500C | 18.860 | GDK.V22.5500P | 0.005 | ||||
2022-11-01 | 5.75000000 | GDK.V22.5750C | 18.610 | GDK.V22.5750P | 0.005 | ||||
2022-11-01 | 6.00000000 | GDK.V22.6000C | 18.360 | GDK.V22.6000P | 0.005 | ||||
2022-11-01 | 6.25000000 | GDK.V22.6250C | 18.110 | GDK.V22.6250P | 0.005 | ||||
2022-11-01 | 6.50000000 | GDK.V22.6500C | 17.860 | GDK.V22.6500P | 0.005 | ||||
2022-11-01 | 6.75000000 | GDK.V22.6750C | 17.610 | GDK.V22.6750P | 0.005 | ||||
2022-11-01 | 7.00000000 | GDK.V22.7000C | 17.360 | GDK.V22.7000P | 0.005 | ||||
2022-11-01 | 7.25000000 | GDK.V22.7250C | 17.110 | GDK.V22.7250P | 0.005 | ||||
2022-11-01 | 7.50000000 | GDK.V22.7500C | 16.860 | GDK.V22.7500P | 0.005 | ||||
2022-11-01 | 7.75000000 | GDK.V22.7750C | 16.610 | GDK.V22.7750P | 0.005 | ||||
2022-11-01 | 8.00000000 | GDK.V22.8000C | 16.360 | GDK.V22.8000P | 0.010 | ||||
2022-11-01 | 8.25000000 | GDK.V22.8250C | 16.110 | GDK.V22.8250P | 0.010 | ||||
2022-11-01 | 8.50000000 | GDK.V22.8500C | 15.860 | GDK.V22.8500P | 0.010 | ||||
2022-11-01 | 8.75000000 | GDK.V22.8750C | 15.610 | GDK.V22.8750P | 0.010 | ||||
2022-11-01 | 9.00000000 | GDK.V22.9000C | 15.360 | GDK.V22.9000P | 0.010 | ||||
2022-11-01 | 9.25000000 | GDK.V22.9250C | 15.110 | GDK.V22.9250P | 0.010 | ||||
2022-11-01 | 9.50000000 | GDK.V22.9500C | 14.860 | GDK.V22.9500P | 0.010 | ||||
2022-11-01 | 9.75000000 | GDK.V22.9750C | 14.610 | GDK.V22.9750P | 0.010 | ||||
2022-11-01 | 10.00000000 | GDK.V22.10000C | 14.360 | GDK.V22.10000P | 0.010 | ||||
2022-11-01 | 10.25000000 | GDK.V22.10250C | 14.110 | GDK.V22.10250P | 0.010 | ||||
2022-11-01 | 10.50000000 | GDK.V22.10500C | 13.860 | GDK.V22.10500P | 0.020 | ||||
2022-11-01 | 10.75000000 | GDK.V22.10750C | 13.610 | GDK.V22.10750P | 0.020 | ||||
2022-11-01 | 11.00000000 | GDK.V22.11000C | 13.360 | GDK.V22.11000P | 0.020 | ||||
2022-11-01 | 11.25000000 | GDK.V22.11250C | 13.110 | GDK.V22.11250P | 0.020 | ||||
2022-11-01 | 11.50000000 | GDK.V22.11500C | 12.860 | GDK.V22.11500P | 0.020 | ||||
2022-11-01 | 11.75000000 | GDK.V22.11750C | 12.610 | GDK.V22.11750P | 0.020 | ||||
2022-11-01 | 12.00000000 | GDK.V22.12000C | 12.360 | GDK.V22.12000P | 0.020 | 20 | |||
2022-11-01 | 12.25000000 | GDK.V22.12250C | 12.110 | GDK.V22.12250P | 0.020 | ||||
2022-11-01 | 12.50000000 | GDK.V22.12500C | 11.860 | GDK.V22.12500P | 0.030 | ||||
2022-11-01 | 12.75000000 | GDK.V22.12750C | 11.610 | GDK.V22.12750P | 0.030 | ||||
2022-11-01 | 13.00000000 | GDK.V22.13000C | 11.360 | GDK.V22.13000P | 0.030 | 55 | |||
2022-11-01 | 13.25000000 | GDK.V22.13250C | 11.110 | GDK.V22.13250P | 0.030 | ||||
2022-11-01 | 13.50000000 | GDK.V22.13500C | 10.870 | GDK.V22.13500P | 0.030 | ||||
2022-11-01 | 13.75000000 | GDK.V22.13750C | 10.620 | GDK.V22.13750P | 0.030 | ||||
2022-11-01 | 14.00000000 | GDK.V22.14000C | 10.370 | GDK.V22.14000P | 0.040 | ||||
2022-11-01 | 14.25000000 | GDK.V22.14250C | 10.120 | GDK.V22.14250P | 0.040 | 6 | |||
2022-11-01 | 14.50000000 | GDK.V22.14500C | 9.870 | GDK.V22.14500P | 0.040 | ||||
2022-11-01 | 14.75000000 | GDK.V22.14750C | 9.620 | GDK.V22.14750P | 0.040 | ||||
2022-11-01 | 15.00000000 | GDK.V22.15000C | 9.370 | GDK.V22.15000P | 0.040 | 0.000 | 10 | ||
2022-11-01 | 15.25000000 | GDK.V22.15250C | 9.130 | GDK.V22.15250P | 0.050 | 0.000 | 22 | ||
2022-11-01 | 15.50000000 | GDK.V22.15500C | 8.880 | GDK.V22.15500P | 0.050 | 0.000 | 10 | ||
2022-11-01 | 15.75000000 | GDK.V22.15750C | 8.630 | GDK.V22.15750P | 0.050 | -0.010 | 24 | ||
2022-11-01 | 16.00000000 | GDK.V22.16000C | 8.380 | GDK.V22.16000P | 0.050 | -0.010 | 45 | ||
2022-11-01 | 16.25000000 | GDK.V22.16250C | 8.140 | GDK.V22.16250P | 0.060 | -0.030 | 28 | ||
2022-11-01 | 16.50000000 | GDK.V22.16500C | 7.890 | GDK.V22.16500P | 0.060 | -0.010 | 52 | ||
2022-11-01 | 16.75000000 | GDK.V22.16750C | 7.640 | GDK.V22.16750P | 0.060 | 44 | |||
2022-11-01 | 17.00000000 | GDK.V22.17000C | 7.400 | GDK.V22.17000P | 0.070 | 51 | |||
2022-11-01 | 17.25000000 | GDK.V22.17250C | 7.160 | GDK.V22.17250P | 0.070 | -0.010 | 17 | ||
2022-11-01 | 17.50000000 | GDK.V22.17500C | 6.910 | GDK.V22.17500P | 0.080 | 37 | |||
2022-11-01 | 17.75000000 | GDK.V22.17750C | 6.670 | GDK.V22.17750P | 0.090 | 48 | |||
2022-11-01 | 18.00000000 | GDK.V22.18000C | 6.430 | GDK.V22.18000P | 0.100 | 0.000 | 84 | ||
2022-11-01 | 18.25000000 | GDK.V22.18250C | 6.190 | GDK.V22.18250P | 0.110 | 93 | |||
2022-11-01 | 18.50000000 | GDK.V22.18500C | 5.950 | GDK.V22.18500P | 0.120 | 120 | |||
2022-11-01 | 18.75000000 | GDK.V22.18750C | 5.710 | 20 | GDK.V22.18750P | 0.130 | +0.040 | 92 | |
2022-11-01 | 19.00000000 | GDK.V22.19000C | 5.480 | 50 | GDK.V22.19000P | 0.140 | 101 | ||
2022-11-01 | 19.25000000 | GDK.V22.19250C | 5.240 | 7 | GDK.V22.19250P | 0.150 | +0.080 | 51 | |
2022-11-01 | 19.50000000 | GDK.V22.19500C | 5.000 | 6 | GDK.V22.19500P | 0.170 | 67 | ||
2022-11-01 | 19.75000000 | GDK.V22.19750C | 4.770 | 7 | GDK.V22.19750P | 0.180 | 24 | ||
2022-11-01 | 20.00000000 | GDK.V22.20000C | 4.550 | 44 | GDK.V22.20000P | 0.210 | +0.060 | 96 | |
2022-11-01 | 20.25000000 | GDK.V22.20250C | 4.330 | 2 | GDK.V22.20250P | 0.240 | 23 | ||
2022-11-01 | 20.50000000 | GDK.V22.20500C | 4.130 | 23 | GDK.V22.20500P | 0.290 | 105 | ||
2022-11-01 | 20.75000000 | GDK.V22.20750C | 3.930 | 28 | GDK.V22.20750P | 0.340 | 27 | ||
2022-11-01 | 21.00000000 | GDK.V22.21000C | 3.740 | 43 | GDK.V22.21000P | 0.400 | 33 | ||
2022-11-01 | 21.25000000 | GDK.V22.21250C | 3.550 | 5 | GDK.V22.21250P | 0.460 | 110 | ||
2022-11-01 | 21.50000000 | GDK.V22.21500C | 3.360 | GDK.V22.21500P | 0.520 | 91 | |||
2022-11-01 | 21.75000000 | GDK.V22.21750C | 3.170 | 1 | GDK.V22.21750P | 0.580 | 56 | ||
2022-11-01 | 22.00000000 | GDK.V22.22000C | 2.980 | 10 | GDK.V22.22000P | 0.630 | 111 | ||
2022-11-01 | 22.25000000 | GDK.V22.22250C | 2.790 | GDK.V22.22250P | 0.690 | 128 | |||
2022-11-01 | 22.50000000 | GDK.V22.22500C | 2.600 | 3 | GDK.V22.22500P | 0.750 | 67 | ||
2022-11-01 | 22.75000000 | GDK.V22.22750C | 2.410 | 5 | GDK.V22.22750P | 0.810 | 35 | ||
2022-11-01 | 23.00000000 | GDK.V22.23000C | 2.230 | +0.040 | 19 | GDK.V22.23000P | 0.880 | 134 | |
2022-11-01 | 23.25000000 | GDK.V22.23250C | 2.060 | GDK.V22.23250P | 0.960 | 43 | |||
2022-11-01 | 23.50000000 | GDK.V22.23500C | 1.900 | 2 | GDK.V22.23500P | 1.050 | 25 | ||
2022-11-01 | 23.75000000 | GDK.V22.23750C | 1.750 | 15 | GDK.V22.23750P | 1.140 | |||
2022-11-01 | 24.00000000 | GDK.V22.24000C | 1.610 | 36 | GDK.V22.24000P | 1.250 | 3 | ||
2022-11-01 | 24.25000000 | GDK.V22.24250C | 1.470 | 37 | GDK.V22.24250P | 1.360 | |||
2022-11-01 | 24.50000000 | GDK.V22.24500C | 1.350 | 21 | GDK.V22.24500P | 1.490 | |||
2022-11-01 | 24.75000000 | GDK.V22.24750C | 1.230 | 2 | GDK.V22.24750P | 1.620 | |||
2022-11-01 | 25.00000000 | GDK.V22.25000C | 1.120 | 50 | GDK.V22.25000P | 1.760 | |||
2022-11-01 | 25.25000000 | GDK.V22.25250C | 1.020 | 19 | GDK.V22.25250P | 1.910 | |||
2022-11-01 | 25.50000000 | GDK.V22.25500C | 0.930 | 31 | GDK.V22.25500P | 2.060 | |||
2022-11-01 | 25.75000000 | GDK.V22.25750C | 0.850 | +0.050 | 13 | GDK.V22.25750P | 2.230 | ||
2022-11-01 | 26.00000000 | GDK.V22.26000C | 0.770 | +0.010 | 80 | GDK.V22.26000P | 2.400 | ||
2022-11-01 | 26.25000000 | GDK.V22.26250C | 0.700 | GDK.V22.26250P | 2.580 | ||||
2022-11-01 | 26.50000000 | GDK.V22.26500C | 0.640 | GDK.V22.26500P | 2.760 | ||||
2022-11-01 | 26.75000000 | GDK.V22.26750C | 0.580 | GDK.V22.26750P | 2.950 | ||||
2022-11-01 | 27.00000000 | GDK.V22.27000C | 0.520 | -0.020 | 105 | GDK.V22.27000P | 3.150 | ||
2022-11-01 | 27.25000000 | GDK.V22.27250C | 0.470 | GDK.V22.27250P | 3.340 | ||||
2022-11-01 | 27.50000000 | GDK.V22.27500C | 0.420 | 29 | GDK.V22.27500P | 3.540 | |||
2022-11-01 | 27.75000000 | GDK.V22.27750C | 0.370 | GDK.V22.27750P | 3.740 | ||||
2022-11-01 | 28.00000000 | GDK.V22.28000C | 0.330 | 79 | GDK.V22.28000P | 3.950 | |||
2022-11-01 | 28.25000000 | GDK.V22.28250C | 0.290 | GDK.V22.28250P | 4.160 | ||||
2022-11-01 | 28.50000000 | GDK.V22.28500C | 0.260 | 47 | GDK.V22.28500P | 4.380 | |||
2022-11-01 | 28.75000000 | GDK.V22.28750C | 0.230 | GDK.V22.28750P | 4.600 | ||||
2022-11-01 | 29.00000000 | GDK.V22.29000C | 0.210 | -0.140 | 27 | GDK.V22.29000P | 4.830 | ||
2022-11-01 | 29.25000000 | GDK.V22.29250C | 0.200 | GDK.V22.29250P | 5.060 | ||||
2022-11-01 | 29.50000000 | GDK.V22.29500C | 0.180 | GDK.V22.29500P | 5.300 | ||||
2022-11-01 | 29.75000000 | GDK.V22.29750C | 0.170 | GDK.V22.29750P | 5.530 | ||||
2022-11-01 | 30.00000000 | GDK.V22.30000C | 0.150 | 0.000 | 6 | GDK.V22.30000P | 5.770 | ||
2022-11-01 | 30.25000000 | GDK.V22.30250C | 0.140 | GDK.V22.30250P | 6.000 | ||||
2022-11-01 | 30.50000000 | GDK.V22.30500C | 0.120 | GDK.V22.30500P | 6.230 | ||||
2022-11-01 | 30.75000000 | GDK.V22.30750C | 0.100 | GDK.V22.30750P | 6.460 | ||||
2022-11-01 | 31.00000000 | GDK.V22.31000C | 0.080 | GDK.V22.31000P | 6.700 | ||||
2022-11-01 | 31.25000000 | GDK.V22.31250C | 0.070 | GDK.V22.31250P | 6.930 | ||||
2022-11-01 | 31.50000000 | GDK.V22.31500C | 0.050 | GDK.V22.31500P | 7.170 | ||||
2022-11-01 | 31.75000000 | GDK.V22.31750C | 0.040 | GDK.V22.31750P | 7.410 | ||||
2022-11-01 | 32.00000000 | GDK.V22.32000C | 0.030 | GDK.V22.32000P | 7.650 | ||||
2022-11-01 | 32.25000000 | GDK.V22.32250C | 0.020 | GDK.V22.32250P | 7.890 | ||||
2022-11-01 | 32.50000000 | GDK.V22.32500C | 0.020 | GDK.V22.32500P | 8.140 | ||||
2022-11-01 | 32.75000000 | GDK.V22.32750C | 0.010 | GDK.V22.32750P | 8.390 | ||||
2022-11-01 | 33.00000000 | GDK.V22.33000C | 0.010 | GDK.V22.33000P | 8.640 | ||||
2022-11-01 | 33.25000000 | GDK.V22.33250C | 0.005 | GDK.V22.33250P | 8.890 | ||||
2022-11-01 | 33.50000000 | GDK.V22.33500C | 0.005 | GDK.V22.33500P | 9.140 | ||||
2022-11-01 | 33.75000000 | GDK.V22.33750C | 0.005 | GDK.V22.33750P | 9.390 | ||||
2022-11-01 | 34.00000000 | GDK.V22.34000C | 0.005 | GDK.V22.34000P | 9.640 | ||||
2022-11-01 | 34.25000000 | GDK.V22.34250C | 0.005 | GDK.V22.34250P | 9.890 | ||||
2022-11-01 | 34.50000000 | GDK.V22.34500C | 0.005 | GDK.V22.34500P | 10.140 | ||||
2022-11-01 | 34.75000000 | GDK.V22.34750C | 0.005 | GDK.V22.34750P | 10.390 |
Quotes
My Portfolio
Equities & ETFs
Futures
- All Futures
- Open Futures
- Extreme Futures Moves
- Energy
- Metals
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
Options
Forex
Resources
- MarketClub
- Drift Trader
- Market Commentary
- Trader’s Blog
- Stock of the Week
- Symbol List
- Free Email Services
- Free Tools