S&P 500
2775.60
+29.87 +1.13%
Dow Indu
25883.25
+443.86 +1.81%
Nasdaq
7472.41
+45.45 +0.65%
Crude Oil
55.84
+1.43 +2.73%
Gold
1321.36
0.00 0.00%
Euro
1.12965
0.00000 0.00%
US Dollar
96.924
0.000 0.00%
Strong

Options Chain NONFAT DRY MILK Oct 2019 (CME:GNF.V19)

MarketNameOpenHighLowLastChangePctTime
GNF.V19NONFAT DRY MILK Oct 2019107.725108.000107.725108.0000.0000.00%11:46add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
48GNF.V19.480C59.0000  GNF.V19.480P0.0125  
2019-10-2948GNF.V19.48000C53.750.00 GNF.V19.48000P0.01250.0000 
50GNF.V19.500C57.0000  GNF.V19.500P0.0125  
2019-10-2950GNF.V19.50000C51.75000.0000 GNF.V19.50000P0.01250.0000 
52GNF.V19.520C55.0000  GNF.V19.520P0.0125  
2019-10-2952GNF.V19.52000C49.75000.0000 GNF.V19.52000P0.01250.0000 
54GNF.V19.540C53.0000  GNF.V19.540P0.0125  
2019-10-2954GNF.V19.54000C47.75000.0000 GNF.V19.54000P0.01250.0000 
56GNF.V19.560C51.0000  GNF.V19.560P0.0125  
2019-10-2956GNF.V19.56000C45.75000.0000 GNF.V19.56000P0.01250.0000 
58GNF.V19.580C49.0000  GNF.V19.580P0.0125  
2019-10-2958GNF.V19.58000C43.75000.0000 GNF.V19.58000P0.01250.0000 
60GNF.V19.600C47.0000  GNF.V19.600P0.0125  
2019-10-2960GNF.V19.60000C41.75000.0000 GNF.V19.60000P0.01250.0000 
62GNF.V19.620C45.0000  GNF.V19.620P0.0125  
2019-10-2962GNF.V19.62000C39.75000.0000 GNF.V19.62000P0.01250.0000 
64GNF.V19.640C43.0000  GNF.V19.640P0.0125  
2019-10-2964GNF.V19.64000C37.75000.0000 GNF.V19.64000P0.01250.0000 
66GNF.V19.660C41.0000  GNF.V19.660P0.0125  
2019-10-2966GNF.V19.66000C35.75000.0000 GNF.V19.66000P0.01250.0000 
68GNF.V19.680C39.0000  GNF.V19.680P0.0125  
2019-10-2968GNF.V19.68000C33.75000.0000 GNF.V19.68000P0.02500.0000 
70GNF.V19.700C37.0000  GNF.V19.700P0.0125  
2019-10-2970GNF.V19.70000C31.75000.0000 GNF.V19.70000P0.02500.0000 
72GNF.V19.720C35.0000  GNF.V19.720P0.0125  
2019-10-2972GNF.V19.72000C29.75000.0000 GNF.V19.72000P0.05000.0000 
74GNF.V19.740C33.0000  GNF.V19.740P0.0250  
2019-10-2974GNF.V19.74000C27.75000.0000 GNF.V19.74000P0.10000.0000 
76GNF.V19.760C31.0000  GNF.V19.760P0.0250  
2019-10-2976GNF.V19.76000C25.75000.0000 GNF.V19.76000P0.15000.0000 
78GNF.V19.780C29.0000  GNF.V19.780P0.0500  
2019-10-2978GNF.V19.78000C23.77500.0000 GNF.V19.78000P0.22500.0000 
80GNF.V19.800C27.0000  GNF.V19.800P0.1000  
2019-10-2980GNF.V19.80000C21.87500.0000 GNF.V19.80000P0.3250-0.0250 
82GNF.V19.820C25.0000  GNF.V19.820P0.1500  
2019-10-2982GNF.V19.82000C20.02500.0000 GNF.V19.82000P0.50000.0000 
84GNF.V19.840C23.0500  GNF.V19.840P0.2250  
2019-10-2984GNF.V19.84000C18.22500.0000 GNF.V19.84000P0.70000.0000 
86GNF.V19.860C21.1500  GNF.V19.860P0.3500  
2019-10-2986GNF.V19.86000C16.50000.0000 GNF.V19.86000P0.97500.0000 
88GNF.V19.880C19.3000  GNF.V19.880P0.5000  
2019-10-2988GNF.V19.88000C14.85000.0000 GNF.V19.88000P1.30000.0000 
90GNF.V19.900C17.5250  GNF.V19.900P0.7000  
2019-10-2990GNF.V19.90000C13.30000.0000 GNF.V19.90000P1.72500.0000 
92GNF.V19.920C15.8000  GNF.V19.920P0.9750  
2019-10-2992GNF.V19.92000C11.82500.0000 GNF.V19.92000P2.22500.0000 
94GNF.V19.940C14.1750  GNF.V19.940P1.3250  
2019-10-2994GNF.V19.94000C10.45000.0000 GNF.V19.94000P2.82500.0000 
96GNF.V19.960C12.6250  GNF.V19.960P1.7500 5
2019-10-2996GNF.V19.96000C9.17500.0000 GNF.V19.96000P3.52500.000010
98GNF.V19.980C11.1500  GNF.V19.980P2.2750 3
2019-10-2998GNF.V19.98000C8.00000.0000 GNF.V19.98000P4.32500.0000 
100GNF.V19.1000C9.8000  GNF.V19.1000P2.9000  
2019-10-29100GNF.V19.100000C6.95000.0000 GNF.V19.100000P5.22500.0000 
102GNF.V19.1020C8.5500  GNF.V19.1020P3.6250  
2019-10-29102GNF.V19.102000C5.97500.0000 GNF.V19.102000P6.22500.0000 
104GNF.V19.1040C7.4000 3GNF.V19.1040P4.4500 20
2019-10-29104GNF.V19.104000C5.12500.0000 GNF.V19.104000P7.32500.0000 
106GNF.V19.1060C6.3500 10GNF.V19.1060P5.3750  
2019-10-29106GNF.V19.106000C4.35000.000010GNF.V19.106000P8.5250-0.0250 
108GNF.V19.1080C5.4250  GNF.V19.1080P6.4250  
2019-10-29108GNF.V19.108000C3.67500.0000 GNF.V19.108000P9.82500.0000 
110GNF.V19.1100C4.6000+0.625034GNF.V19.1100P7.5500  
2019-10-29110GNF.V19.110000C3.10000.0000 GNF.V19.110000P11.2000-0.0250 
112GNF.V19.1120C3.8750  GNF.V19.1120P8.8000  
2019-10-29112GNF.V19.112000C2.57500.0000 GNF.V19.112000P12.67500.0000 
114GNF.V19.1140C3.2250 3GNF.V19.1140P10.1500  
2019-10-29114GNF.V19.114000C2.15000.0000 GNF.V19.114000P14.20000.0000 
116GNF.V19.1160C2.6750 20GNF.V19.1160P11.5750  
2019-10-29116GNF.V19.116000C1.77500.0000 GNF.V19.116000P15.80000.0000 
118GNF.V19.1180C2.8000+0.575010GNF.V19.1180P13.0750  
2019-10-29118GNF.V19.118000C1.45000.0000 GNF.V19.118000P17.47500.0000 
120GNF.V19.1200C1.8000  GNF.V19.1200P14.6500  
2019-10-29120GNF.V19.120000C1.1750-0.0250 GNF.V19.120000P19.1750-0.0250 
122GNF.V19.1220C1.4750  GNF.V19.1220P16.3000  
2019-10-29122GNF.V19.122000C0.9500-0.0250 GNF.V19.122000P20.95000.0000 
124GNF.V19.1240C1.2000  GNF.V19.1240P18.0000  
2019-10-29124GNF.V19.124000C0.77500.0000 GNF.V19.124000P22.75000.0000 
126GNF.V19.1260C0.9500 1GNF.V19.1260P19.7500  
2019-10-29126GNF.V19.126000C0.62500.00001GNF.V19.126000P24.60000.0000 
128GNF.V19.1280C0.7750  GNF.V19.1280P21.5500  
2019-10-29128GNF.V19.128000C0.50000.0000 GNF.V19.128000P26.47500.0000 
130GNF.V19.1300C0.6000  GNF.V19.1300P23.3750  
2019-10-29130GNF.V19.130000C0.40000.0000 GNF.V19.130000P28.37500.0000 
132GNF.V19.1320C0.4750  GNF.V19.1320P25.2500  
2019-10-29132GNF.V19.132000C0.32500.0000 GNF.V19.132000P30.32500.0000 
134GNF.V19.1340C0.3750  GNF.V19.1340P27.1500  
2019-10-29134GNF.V19.134000C0.25000.0000 GNF.V19.134000P32.27500.0000 
136GNF.V19.1360C0.3000  GNF.V19.1360P29.0750  
2019-10-29136GNF.V19.136000C0.20000.0000 GNF.V19.136000P34.25000.0000 
138GNF.V19.1380C0.2250  GNF.V19.1380P31.0250  
2019-10-29138GNF.V19.138000C0.15000.0000 GNF.V19.138000P36.25000.0000 
140GNF.V19.1400C0.1750  GNF.V19.1400P33.0000  
2019-10-29140GNF.V19.140000C0.12500.0000 GNF.V19.140000P38.25000.0000 
142GNF.V19.1420C0.1250  GNF.V19.1420P35.0000  
2019-10-29142GNF.V19.142000C0.10000.0000 GNF.V19.142000P40.25000.0000 
144GNF.V19.1440C0.1000  GNF.V19.1440P37.0000  
2019-10-29144GNF.V19.144000C0.07500.0000 GNF.V19.144000P42.25000.0000 
146GNF.V19.1460C0.0750  GNF.V19.1460P39.0000  
2019-10-29146GNF.V19.146000C0.05000.0000 GNF.V19.146000P44.25000.0000 
148GNF.V19.1480C0.0500  GNF.V19.1480P41.0000  
2019-10-29148GNF.V19.148000C0.05000.0000 GNF.V19.148000P46.25000.0000 
150GNF.V19.1500C0.0500  GNF.V19.1500P43.0000  
2019-10-29150GNF.V19.150000C0.02500.0000 GNF.V19.150000P48.25000.0000 
152GNF.V19.1520C0.0250  GNF.V19.1520P45.0000  
2019-10-29152GNF.V19.152000C0.02500.0000 GNF.V19.152000P50.25000.0000 
154GNF.V19.1540C0.0250  GNF.V19.1540P47.0000  
2019-10-29154GNF.V19.154000C0.02500.0000 GNF.V19.154000P52.25000.0000 
156GNF.V19.1560C0.0250  GNF.V19.1560P49.0000  
2019-10-29156GNF.V19.156000C0.02500.0000 GNF.V19.156000P54.25000.0000 
158GNF.V19.1580C0.0250  GNF.V19.1580P51.0000  
2019-10-29158GNF.V19.158000C0.01250.0000 GNF.V19.158000P56.25000.0000 
160GNF.V19.1600C0.0125  GNF.V19.1600P53.0000  
2019-10-29160GNF.V19.160000C0.01250.0000 GNF.V19.160000P58.25000.0000 
162GNF.V19.1620C0.0125  GNF.V19.1620P55.0000  
2019-10-29162GNF.V19.162000C0.01250.0000 GNF.V19.162000P60.25000.0000 
164GNF.V19.1640C0.0125  GNF.V19.1640P57.0000  
2019-10-29164GNF.V19.164000C0.01250.0000 GNF.V19.164000P62.25000.0000 
166GNF.V19.1660C0.0125  GNF.V19.1660P59.0000  
2019-10-29166GNF.V19.166000C0.01250.0000 GNF.V19.166000P64.25000.0000 
168GNF.V19.1680C0.0125  GNF.V19.1680P61.0000  
2019-10-29168GNF.V19.168000C0.01250.0000 GNF.V19.168000P66.25000.0000 
170GNF.V19.1700C0.0125  GNF.V19.1700P63.0000  
2019-10-29170GNF.V19.170000C0.01250.0000 GNF.V19.170000P68.25000.0000 
172GNF.V19.1720C0.0125  GNF.V19.1720P65.0000  
2019-10-29172GNF.V19.172000C0.01250.0000 GNF.V19.172000P70.25000.0000 
174GNF.V19.1740C0.0125  GNF.V19.1740P67.0000  
2019-10-29174GNF.V19.174000C0.01250.0000 GNF.V19.174000P72.25000.0000 
176GNF.V19.1760C0.0125  GNF.V19.1760P69.0000  
2019-10-29176GNF.V19.176000C0.01250.0000 GNF.V19.176000P74.25000.0000 
178GNF.V19.1780C0.0125  GNF.V19.1780P71.0000  
2019-10-29178GNF.V19.178000C0.01250.0000 GNF.V19.178000P76.25000.0000 
180GNF.V19.1800C0.0125  GNF.V19.1800P73.0000  
2019-10-29180GNF.V19.180000C0.01250.0000 GNF.V19.180000P78.25000.0000 

© Copyright INO.com, Inc. All Rights Reserved.