S&P 500
2575.21
+13.11 +0.51%
Dow Indu
23328.63
+165.59 +0.71%
Nasdaq
6625.93
+20.86 +0.32%
Crude Oil
52.05
+0.54 +1.05%
Gold
1281.1
-2.7 -0.21%
Euro
1.177735
-0.004220 -0.36%
US Dollar
93.695
+0.540 +0.58%
Strong

Options Chain NONFAT DRY MILK Nov 2017 (E) (CME:GNF.X17.E)

MarketNameOpenHighLowLastChangePctTime
GNF.X17.ENONFAT DRY MILK Nov 2017 (E)78.67578.92576.72575.750-1.525-1.99%set 14:12add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-11-2824GNF.X17.24000C98.975-0.500     
2017-11-2826GNF.X17.26000C96.975-0.500     
2017-11-2828GNF.X17.28000C94.975-0.500     
2017-11-2830GNF.X17.30000C92.975-0.500     
2017-11-2832GNF.X17.32000C90.975-0.500     
2017-11-2834GNF.X17.34000C88.975-0.500     
2017-11-2836GNF.X17.36000C86.975-0.500     
2017-11-2838GNF.X17.38000C84.975-0.500     
2017-11-2840GNF.X17.40000C35.750-1.525 GNF.X17.40000P0.01250.0000 
2017-11-2842GNF.X17.42000C33.7500-1.5250 GNF.X17.42000P0.01250.0000 
2017-11-2844GNF.X17.44000C31.7500-1.5250 GNF.X17.44000P0.01250.0000 
2017-11-2846GNF.X17.46000C29.7500-1.5250 GNF.X17.46000P0.01250.0000 
2017-11-2848GNF.X17.48000C27.7500-1.5250 GNF.X17.48000P0.01250.0000 
2017-11-2850GNF.X17.50000C25.7500-1.5250 GNF.X17.50000P0.01250.0000 
2017-11-2852GNF.X17.52000C23.7500-1.5250 GNF.X17.52000P0.01250.0000 
2017-11-2854GNF.X17.54000C21.7500-1.5250 GNF.X17.54000P0.01250.0000 
2017-11-2856GNF.X17.56000C19.7500-1.5250 GNF.X17.56000P0.01250.0000 
2017-11-2858GNF.X17.58000C17.7500-1.5250 GNF.X17.58000P0.01250.0000 
2017-11-2860GNF.X17.60000C15.7500-1.5250 GNF.X17.60000P0.01250.0000 
2017-11-2861GNF.X17.61000C14.7500-1.5250 GNF.X17.61000P0.01250.0000 
2017-11-2862GNF.X17.62000C13.7500-1.5250 GNF.X17.62000P0.01250.0000 
2017-11-2863GNF.X17.63000C12.7500-1.5250 GNF.X17.63000P0.01250.0000 
2017-11-2864GNF.X17.64000C11.7500-1.5250 GNF.X17.64000P0.01250.0000 
2017-11-2865GNF.X17.65000C10.7500-1.5250 GNF.X17.65000P0.01250.0000 
2017-11-2866GNF.X17.66000C9.7500-1.5250 GNF.X17.66000P0.01250.0000 
2017-11-2867GNF.X17.67000C8.7500-1.5250 GNF.X17.67000P0.01250.0000 
2017-11-2868GNF.X17.68000C7.7500-1.5250 GNF.X17.68000P0.01250.0000 
2017-11-2869GNF.X17.69000C6.7500-1.5250 GNF.X17.69000P0.01250.0000 
2017-11-2870GNF.X17.70000C5.7500-1.5250 GNF.X17.70000P0.01250.0000 
2017-11-2871GNF.X17.71000C4.7750-1.5000 GNF.X17.71000P0.0250+0.0125 
2017-11-2872GNF.X17.72000C3.8000-1.4750 GNF.X17.72000P0.0750+0.0500 
2017-11-2873GNF.X17.73000C2.9000-1.4250 GNF.X17.73000P0.1750+0.1250 
2017-11-2874GNF.X17.74000C2.1000-1.3000 GNF.X17.74000P0.3500+0.2250 
2017-11-2875GNF.X17.75000C1.4250-1.1000 GNF.X17.75000P0.6750+0.4250 
2017-11-2876GNF.X17.76000C0.8750-0.9000     
2017-11-2877GNF.X17.77000C0.5000-0.6750 GNF.X17.77000P1.7500+0.8500 
2017-11-2878GNF.X17.78000C0.2750-0.4500 GNF.X17.78000P2.5000+1.050070
2017-11-2879GNF.X17.79000C0.1250-0.2750 GNF.X17.79000P3.3750+1.2500 
2017-11-2880GNF.X17.80000C0.0500-0.150022GNF.X17.80000P4.3000+1.375010
2017-11-2881GNF.X17.81000C0.0250-0.0750 GNF.X17.81000P5.2750+1.4500 
2017-11-2882GNF.X17.82000C0.0125-0.03755GNF.X17.82000P6.2500+1.5000148
2017-11-2883GNF.X17.83000C0.0125-0.0125 GNF.X17.83000P7.2500+1.5250 
2017-11-2884GNF.X17.84000C0.01250.000050GNF.X17.84000P8.2500+1.525049
2017-11-2885GNF.X17.85000C0.01250.000013GNF.X17.85000P9.2500+1.5250 
2017-11-2886GNF.X17.86000C0.01250.000086GNF.X17.86000P10.2500+1.525060
2017-11-2887GNF.X17.87000C0.01250.0000 GNF.X17.87000P11.2500+1.5250 
2017-11-2888GNF.X17.88000C0.01250.000060GNF.X17.88000P12.2500+1.525096
2017-11-2889GNF.X17.89000C0.01250.0000 GNF.X17.89000P13.2500+1.5250 
2017-11-2890GNF.X17.90000C0.01250.00003GNF.X17.90000P14.2500+1.525080
2017-11-2891GNF.X17.91000C0.01250.0000 GNF.X17.91000P15.2500+1.5250 
2017-11-2892GNF.X17.92000C0.01250.000044GNF.X17.92000P16.2500+1.525066
2017-11-2893GNF.X17.93000C0.01250.0000 GNF.X17.93000P17.2500+1.5250 
2017-11-2894GNF.X17.94000C0.01250.000086GNF.X17.94000P18.2500+1.525031
2017-11-2895GNF.X17.95000C0.01250.0000 GNF.X17.95000P19.2500+1.5250 
2017-11-2896GNF.X17.96000C0.01250.000041GNF.X17.96000P20.2500+1.5250126
2017-11-2897GNF.X17.97000C0.01250.0000 GNF.X17.97000P21.2500+1.5250 
2017-11-2898GNF.X17.98000C0.01250.000046GNF.X17.98000P22.2500+1.525028
2017-11-2899GNF.X17.99000C0.01250.0000 GNF.X17.99000P23.2500+1.5250 
2017-11-28100GNF.X17.100000C0.01250.0000101GNF.X17.100000P24.2500+1.525051
2017-11-28101GNF.X17.101000C0.01250.0000 GNF.X17.101000P25.2500+1.5250 
2017-11-28102GNF.X17.102000C0.01250.000043GNF.X17.102000P26.2500+1.525025
2017-11-28103GNF.X17.103000C0.01250.0000 GNF.X17.103000P27.2500+1.5250 
2017-11-28104GNF.X17.104000C0.01250.000040GNF.X17.104000P28.2500+1.5250 
2017-11-28105GNF.X17.105000C0.01250.0000 GNF.X17.105000P29.2500+1.5250 
2017-11-28106GNF.X17.106000C0.01250.000050GNF.X17.106000P30.2500+1.52506
2017-11-28108GNF.X17.108000C0.01250.000085GNF.X17.108000P32.2500+1.5250 
2017-11-28110GNF.X17.110000C0.01250.000074GNF.X17.110000P34.2500+1.5250 
2017-11-28112GNF.X17.112000C0.01250.000017GNF.X17.112000P36.2500+1.52502
2017-11-28114GNF.X17.114000C0.01250.000025GNF.X17.114000P38.2500+1.5250 
2017-11-28116GNF.X17.116000C0.01250.000035GNF.X17.116000P40.2500+1.5250 
2017-11-28118GNF.X17.118000C0.01250.0000 GNF.X17.118000P42.2500+1.525012
2017-11-28120GNF.X17.120000C0.01250.0000 GNF.X17.120000P44.2500+1.5250 
2017-11-28122GNF.X17.122000C0.01250.0000 GNF.X17.122000P46.2500+1.525025
2017-11-28124GNF.X17.124000C0.01250.0000 GNF.X17.124000P48.2500+1.5250 
2017-11-28126GNF.X17.126000C0.01250.0000 GNF.X17.126000P50.2500+1.5250 
2017-11-28128GNF.X17.128000C0.01250.000012GNF.X17.128000P52.2500+1.5250 
2017-11-28130GNF.X17.130000C0.01250.0000 GNF.X17.130000P54.2500+1.5250 
2017-11-28132GNF.X17.132000C0.01250.0000 GNF.X17.132000P56.2500+1.5250 
2017-11-28134GNF.X17.134000C0.01250.0000 GNF.X17.134000P58.2500+1.5250 
2017-11-28136GNF.X17.136000C0.01250.00002GNF.X17.136000P60.2500+1.5250 
2017-11-28138GNF.X17.138000C0.01250.0000 GNF.X17.138000P62.2500+1.5250 
2017-11-28140GNF.X17.140000C0.01250.0000 GNF.X17.140000P64.2500+1.5250 
2017-11-28142GNF.X17.142000C0.01250.0000 GNF.X17.142000P66.2500+1.5250 
2017-11-28144GNF.X17.144000C0.01250.0000 GNF.X17.144000P68.2500+1.5250 
2017-11-28146GNF.X17.146000C0.01250.0000 GNF.X17.146000P70.2500+1.5250 
2017-11-28148GNF.X17.148000C0.01250.0000 GNF.X17.148000P72.2500+1.5250 
2017-11-28150GNF.X17.150000C0.01250.0000 GNF.X17.150000P74.2500+1.5250 
2017-11-28152GNF.X17.152000C0.01250.0000 GNF.X17.152000P76.2500+1.5250 
2017-11-28154GNF.X17.154000C0.01250.0000 GNF.X17.154000P78.2500+1.5250 
2017-11-28156GNF.X17.156000C0.01250.0000 GNF.X17.156000P80.2500+1.5250 
2017-11-28158GNF.X17.158000C0.01250.0000 GNF.X17.158000P82.2500+1.5250 
2017-11-28160GNF.X17.160000C0.01250.0000 GNF.X17.160000P84.2500+1.5250 
2017-11-28162GNF.X17.162000C0.01250.0000 GNF.X17.162000P86.2500+1.5250 
2017-11-28164GNF.X17.164000C0.01250.0000 GNF.X17.164000P88.2500+1.5250 
2017-11-28166GNF.X17.166000C0.01250.0000 GNF.X17.166000P90.2500+1.5250 
2017-11-28168GNF.X17.168000C0.01250.0000 GNF.X17.168000P92.2500+1.5250 
2017-11-28170GNF.X17.170000C0.01250.0000 GNF.X17.170000P94.2500+1.5250 
2017-11-28172GNF.X17.172000C0.01250.0000 GNF.X17.172000P96.2500+1.5250 
2017-11-28174GNF.X17.174000C0.01250.0000 GNF.X17.174000P98.2500+1.5250 
2017-11-28176GNF.X17.176000C0.01250.0000 GNF.X17.176000P100.2500+1.5250 
2017-11-28178GNF.X17.178000C0.01250.0000 GNF.X17.178000P102.2500+1.5250 
2017-11-28180GNF.X17.180000C0.01250.0000 GNF.X17.180000P104.2500+1.5250 
2017-11-28182GNF.X17.182000C0.01250.0000 GNF.X17.182000P106.2500+1.5250 
2017-11-28184GNF.X17.184000C0.01250.0000 GNF.X17.184000P108.2500+1.5250 
2017-11-28186GNF.X17.186000C0.01250.0000 GNF.X17.186000P110.2500+1.5250 

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