Options Chain MILK CLASS IV Nov 2021 (CME:GDK.X21)

MarketNameOpenHighLowLastChangePctTime
GDK.X21MILK CLASS IV Nov 202116.2616.2616.2616.20+0.06+0.37%14:19add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-11-303.50000000GDK.X21.3500C12.7  GDK.X21.3500P0.005  
2021-11-303.75000000GDK.X21.3750C12.450  GDK.X21.3750P0.005  
2021-11-304.00000000GDK.X21.4000C12.200  GDK.X21.4000P0.005  
2021-11-304.25000000GDK.X21.4250C11.950  GDK.X21.4250P0.005  
2021-11-304.50000000GDK.X21.4500C11.700  GDK.X21.4500P0.005  
2021-11-304.75000000GDK.X21.4750C11.450  GDK.X21.4750P0.005  
2021-11-305.00000000GDK.X21.5000C11.200  GDK.X21.5000P0.005  
2021-11-305.25000000GDK.X21.5250C10.950  GDK.X21.5250P0.005  
2021-11-305.50000000GDK.X21.5500C10.700  GDK.X21.5500P0.005  
2021-11-305.75000000GDK.X21.5750C10.450  GDK.X21.5750P0.005  
2021-11-306.00000000GDK.X21.6000C10.200  GDK.X21.6000P0.005  
2021-11-306.25000000GDK.X21.6250C9.950  GDK.X21.6250P0.005  
2021-11-306.50000000GDK.X21.6500C9.700  GDK.X21.6500P0.005  
2021-11-306.75000000GDK.X21.6750C9.450  GDK.X21.6750P0.005  
2021-11-307.00000000GDK.X21.7000C9.200  GDK.X21.7000P0.005  
2021-11-307.25000000GDK.X21.7250C8.950  GDK.X21.7250P0.005  
2021-11-307.50000000GDK.X21.7500C8.700  GDK.X21.7500P0.005  
2021-11-307.75000000GDK.X21.7750C8.450  GDK.X21.7750P0.005  
2021-11-308.00000000GDK.X21.8000C8.200  GDK.X21.8000P0.005  
2021-11-308.25000000GDK.X21.8250C7.950  GDK.X21.8250P0.005  
2021-11-308.50000000GDK.X21.8500C7.700  GDK.X21.8500P0.005  
2021-11-308.75000000GDK.X21.8750C7.450  GDK.X21.8750P0.005  
2021-11-309.00000000GDK.X21.9000C7.200  GDK.X21.9000P0.005  
2021-11-309.25000000GDK.X21.9250C6.950  GDK.X21.9250P0.005  
2021-11-309.50000000GDK.X21.9500C6.700  GDK.X21.9500P0.005  
2021-11-309.75000000GDK.X21.9750C6.450  GDK.X21.9750P0.005  
2021-11-3010.00000000GDK.X21.10000C6.200  GDK.X21.10000P0.005 10
2021-11-3010.25000000GDK.X21.10250C5.950  GDK.X21.10250P0.005  
2021-11-3010.50000000GDK.X21.10500C5.700  GDK.X21.10500P0.005  
2021-11-3010.75000000GDK.X21.10750C5.450  GDK.X21.10750P0.005  
2021-11-3011.00000000GDK.X21.11000C5.200  GDK.X21.11000P0.005  
2021-11-3011.25000000GDK.X21.11250C4.950  GDK.X21.11250P0.005  
2021-11-3011.50000000GDK.X21.11500C4.700  GDK.X21.11500P0.005  
2021-11-3011.75000000GDK.X21.11750C4.450  GDK.X21.11750P0.005  
2021-11-3012.00000000GDK.X21.12000C4.200  GDK.X21.12000P0.005  
2021-11-3012.25000000GDK.X21.12250C3.950  GDK.X21.12250P0.005  
2021-11-3012.50000000GDK.X21.12500C3.710  GDK.X21.12500P0.010  
2021-11-3012.75000000GDK.X21.12750C3.460  GDK.X21.12750P0.010  
2021-11-3013.00000000GDK.X21.13000C3.210  GDK.X21.13000P0.010 110
2021-11-3013.25000000GDK.X21.13250C2.970  GDK.X21.13250P0.020  
2021-11-3013.50000000GDK.X21.13500C2.730  GDK.X21.13500P0.030  
2021-11-3013.75000000GDK.X21.13750C2.500  GDK.X21.13750P0.050 50
2021-11-3014.00000000GDK.X21.14000C2.270  GDK.X21.14000P0.070 80
2021-11-3014.25000000GDK.X21.14250C2.050  GDK.X21.14250P0.100-0.01032
2021-11-3014.50000000GDK.X21.14500C1.840  GDK.X21.14500P0.140 79
2021-11-3014.75000000GDK.X21.14750C1.630  GDK.X21.14750P0.180 106
2021-11-3015.00000000GDK.X21.15000C1.440  GDK.X21.15000P0.240 50
2021-11-3015.25000000GDK.X21.15250C1.260  GDK.X21.15250P0.310 20
2021-11-3015.50000000GDK.X21.15500C1.090  GDK.X21.15500P0.390 40
2021-11-3015.75000000GDK.X21.15750C0.930  GDK.X21.15750P0.480 134
2021-11-3016.00000000GDK.X21.16000C0.790  GDK.X21.16000P0.5900.000288
2021-11-3016.25000000GDK.X21.16250C0.670  GDK.X21.16250P0.720 56
2021-11-3016.50000000GDK.X21.16500C0.560  GDK.X21.16500P0.860 70
2021-11-3016.75000000GDK.X21.16750C0.470  GDK.X21.16750P1.020 37
2021-11-3017.00000000GDK.X21.17000C0.390 55GDK.X21.17000P1.190 39
2021-11-3017.25000000GDK.X21.17250C0.330  GDK.X21.17250P1.380 36
2021-11-3017.50000000GDK.X21.17500C0.280  GDK.X21.17500P1.580 10
2021-11-3017.75000000GDK.X21.17750C0.240 3GDK.X21.17750P1.790 3
2021-11-3018.00000000GDK.X21.18000C0.210-0.160125GDK.X21.18000P2.010  
2021-11-3018.25000000GDK.X21.18250C0.180 31GDK.X21.18250P2.230  
2021-11-3018.50000000GDK.X21.18500C0.1600.00070GDK.X21.18500P2.460  
2021-11-3018.75000000GDK.X21.18750C0.140 36GDK.X21.18750P2.690  
2021-11-3019.00000000GDK.X21.19000C0.1200.00097GDK.X21.19000P2.920  
2021-11-3019.25000000GDK.X21.19250C0.100-0.0306GDK.X21.19250P3.150  
2021-11-3019.50000000GDK.X21.19500C0.0900.00042GDK.X21.19500P3.390  
2021-11-3019.75000000GDK.X21.19750C0.080  GDK.X21.19750P3.630  
2021-11-3020.00000000GDK.X21.20000C0.060 3GDK.X21.20000P3.860  
2021-11-3020.25000000GDK.X21.20250C0.050  GDK.X21.20250P4.100  
2021-11-3020.50000000GDK.X21.20500C0.040  GDK.X21.20500P4.340  
2021-11-3020.75000000GDK.X21.20750C0.040  GDK.X21.20750P4.590  
2021-11-3021.00000000GDK.X21.21000C0.030  GDK.X21.21000P4.830  
2021-11-3021.25000000GDK.X21.21250C0.020  GDK.X21.21250P5.070  
2021-11-3021.50000000GDK.X21.21500C0.020 10GDK.X21.21500P5.320  
2021-11-3021.75000000GDK.X21.21750C0.010  GDK.X21.21750P5.560  
2021-11-3022.00000000GDK.X21.22000C0.010 10GDK.X21.22000P5.810  
2021-11-3022.25000000GDK.X21.22250C0.010  GDK.X21.22250P6.060  
2021-11-3022.50000000GDK.X21.22500C0.010 15GDK.X21.22500P6.310  
2021-11-3022.75000000GDK.X21.22750C0.010  GDK.X21.22750P6.550  
2021-11-3023.00000000GDK.X21.23000C0.005  GDK.X21.23000P6.800  
2021-11-3023.25000000GDK.X21.23250C0.005  GDK.X21.23250P7.050  
2021-11-3023.50000000GDK.X21.23500C0.005  GDK.X21.23500P7.300  
2021-11-3023.75000000GDK.X21.23750C0.005  GDK.X21.23750P7.550  
2021-11-3024.00000000GDK.X21.24000C0.005  GDK.X21.24000P7.800  
2021-11-3024.25000000GDK.X21.24250C0.005  GDK.X21.24250P8.050  
2021-11-3024.50000000GDK.X21.24500C0.005  GDK.X21.24500P8.300  
2021-11-3024.75000000GDK.X21.24750C0.005  GDK.X21.24750P8.550  
2021-11-3025.00000000GDK.X21.25000C0.005  GDK.X21.25000P8.800  
2021-11-3025.25000000GDK.X21.25250C0.005  GDK.X21.25250P9.050  
2021-11-3025.50000000GDK.X21.25500C0.005  GDK.X21.25500P9.300  
2021-11-3025.75000000GDK.X21.25750C0.005  GDK.X21.25750P9.550  
2021-11-3026.00000000GDK.X21.26000C0.005  GDK.X21.26000P9.800  
2021-11-3026.25000000GDK.X21.26250C0.005  GDK.X21.26250P10.050  
2021-11-3026.50000000GDK.X21.26500C0.005  GDK.X21.26500P10.300  
2021-11-3026.75000000GDK.X21.26750C0.005  GDK.X21.26750P10.550  
2021-11-3027.00000000GDK.X21.27000C0.005  GDK.X21.27000P10.800  
2021-11-3027.25000000GDK.X21.27250C0.005  GDK.X21.27250P11.050  
2021-11-3027.50000000GDK.X21.27500C0.005  GDK.X21.27500P11.300  
2021-11-3027.75000000GDK.X21.27750C0.005  GDK.X21.27750P11.550  
2021-11-3028.00000000GDK.X21.28000C0.005  GDK.X21.28000P11.800  
2021-11-3028.25000000GDK.X21.28250C0.005  GDK.X21.28250P12.050  
2021-11-3028.50000000GDK.X21.28500C0.005  GDK.X21.28500P12.300  
2021-11-3028.75000000GDK.X21.28750C0.005  GDK.X21.28750P12.550  
2021-11-3029.00000000GDK.X21.29000C0.005  GDK.X21.29000P12.800  
2021-11-3029.25000000GDK.X21.29250C0.005  GDK.X21.29250P13.050