S&P 500
2645.25
-25.46 -1.00%
Dow Indu
24506.87
-199.48 -0.85%
Nasdaq
7076.46
-80.77 -1.18%
Crude Oil
52.23
-1.57 -3.22%
Gold
1281.700
+3.020 +0.24%
Euro
1.135595
-0.000490 -0.04%
US Dollar
96.321
+0.001 0.00%
Weak

Options Chain NONFAT DRY MILK Dec 2018 (CME:GNF.Z18)

MarketNameOpenHighLowLastChangePctTime
GNF.Z18NONFAT DRY MILK Dec 201890.7590.7590.7590.75-0.25-0.28%15:00add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
42GNF.Z18.420C47.2500  GNF.Z18.420P0.0125  
2019-01-0242GNF.Z18.42000C48.050+0.575 GNF.Z18.42000P0.01250.0000 
44GNF.Z18.440C45.2500  GNF.Z18.440P0.0125  
2019-01-0244GNF.Z18.44000C46.0500+0.5750 GNF.Z18.44000P0.01250.0000 
46GNF.Z18.460C43.2500  GNF.Z18.460P0.0125  
2019-01-0246GNF.Z18.46000C44.0500+0.5750 GNF.Z18.46000P0.01250.0000 
48GNF.Z18.480C41.2500  GNF.Z18.480P0.0125  
2019-01-0248GNF.Z18.48000C42.0500+0.5750 GNF.Z18.48000P0.01250.0000 
50GNF.Z18.500C39.2500  GNF.Z18.500P0.0125  
2019-01-0250GNF.Z18.50000C40.0500+0.5750 GNF.Z18.50000P0.01250.0000 
52GNF.Z18.520C37.2500  GNF.Z18.520P0.0125  
2019-01-0252GNF.Z18.52000C38.0500+0.5750 GNF.Z18.52000P0.01250.0000 
54GNF.Z18.540C35.2500  GNF.Z18.540P0.0125  
2019-01-0254GNF.Z18.54000C36.0500+0.5750 GNF.Z18.54000P0.01250.0000 
56GNF.Z18.560C33.2500  GNF.Z18.560P0.0125  
2019-01-0256GNF.Z18.56000C34.0500+0.5750 GNF.Z18.56000P0.01250.0000 
58GNF.Z18.580C31.2500  GNF.Z18.580P0.0125  
2019-01-0258GNF.Z18.58000C32.0500+0.5750 GNF.Z18.58000P0.01250.0000 
60GNF.Z18.600C29.2500  GNF.Z18.600P0.0125  
2019-01-0260GNF.Z18.60000C30.0500+0.5750 GNF.Z18.60000P0.01250.0000 
62GNF.Z18.620C27.2500  GNF.Z18.620P0.0125  
2019-01-0262GNF.Z18.62000C28.0500+0.5750 GNF.Z18.62000P0.01250.0000 
64GNF.Z18.640C25.2500  GNF.Z18.640P0.0125  
2019-01-0264GNF.Z18.64000C26.0500+0.5750 GNF.Z18.64000P0.01250.0000 
66GNF.Z18.660C23.2500  GNF.Z18.660P0.0125  
2019-01-0266GNF.Z18.66000C24.0500+0.5750 GNF.Z18.66000P0.01250.0000 
67GNF.Z18.670C22.2500  GNF.Z18.670P0.0125  
68GNF.Z18.680C21.2500  GNF.Z18.680P0.0125 1
2019-01-0268GNF.Z18.68000C22.0500+0.5750 GNF.Z18.68000P0.01250.00001
69GNF.Z18.690C20.2500  GNF.Z18.690P0.0125  
70GNF.Z18.700C19.2500  GNF.Z18.700P0.0125 3
2019-01-0270GNF.Z18.70000C20.0500+0.5750 GNF.Z18.70000P0.01250.00003
71GNF.Z18.710C18.2500  GNF.Z18.710P0.0125  
72GNF.Z18.720C17.2500  GNF.Z18.720P0.0125  
2019-01-0272GNF.Z18.72000C18.0500+0.5750 GNF.Z18.72000P0.01250.0000 
73GNF.Z18.730C16.2500  GNF.Z18.730P0.0125  
74GNF.Z18.740C15.2500  GNF.Z18.740P0.0125 200
2019-01-0274GNF.Z18.74000C16.0500+0.5750 GNF.Z18.74000P0.01250.0000200
75GNF.Z18.750C14.2500  GNF.Z18.750P0.0125  
76GNF.Z18.760C13.2500  GNF.Z18.760P0.0125 79
2019-01-0276GNF.Z18.76000C14.0500+0.5750 GNF.Z18.76000P0.01250.000079
77GNF.Z18.770C12.2500  GNF.Z18.770P0.0125  
78GNF.Z18.780C11.2500  GNF.Z18.780P0.0125 59
2019-01-0278GNF.Z18.78000C12.0500+0.5750 GNF.Z18.78000P0.01250.000059
79GNF.Z18.790C10.2500  GNF.Z18.790P0.0125  
80GNF.Z18.800C9.2500 7GNF.Z18.800P0.0125 173
2019-01-0280GNF.Z18.80000C10.0500+0.57507GNF.Z18.80000P0.01250.0000173
81GNF.Z18.810C8.2500  GNF.Z18.810P0.0125  
82GNF.Z18.820C7.2500  GNF.Z18.820P0.0125 231
2019-01-0282GNF.Z18.82000C8.0500+0.5750 GNF.Z18.82000P0.01250.0000231
83GNF.Z18.830C6.2500  GNF.Z18.830P0.0125  
84GNF.Z18.840C5.2500 95GNF.Z18.840P0.0125 170
2019-01-0284GNF.Z18.84000C6.0500+0.575095GNF.Z18.84000P0.01250.0000170
85GNF.Z18.850C4.2500  GNF.Z18.850P0.0125  
86GNF.Z18.860C3.2500 65GNF.Z18.860P0.0125 184
2019-01-0286GNF.Z18.86000C4.0500+0.550065GNF.Z18.86000P0.02500.0000184
87GNF.Z18.870C2.2750  GNF.Z18.870P0.0250 9
88GNF.Z18.880C1.4000 101GNF.Z18.880P0.1500 98
2019-01-0288GNF.Z18.88000C2.1750+0.4750101GNF.Z18.88000P0.1500-0.075098
89GNF.Z18.890C0.7250 9GNF.Z18.890P0.4750  
90GNF.Z18.900C0.6250+0.5000127GNF.Z18.900P1.0250 135
2019-01-0290GNF.Z18.90000C0.7750+0.3000127GNF.Z18.90000P0.7250-0.2750135
91GNF.Z18.910C0.0750 10GNF.Z18.910P1.8250  
2019-01-0291GNF.Z18.91000C0.3750+0.150010    
92GNF.Z18.920C0.0250 324GNF.Z18.920P2.7750 24
2019-01-0292GNF.Z18.92000C0.1500+0.0500324GNF.Z18.92000P2.1000-0.525024
93GNF.Z18.930C0.0125  GNF.Z18.930P3.7500  
94GNF.Z18.940C0.0125 149GNF.Z18.940P4.7500 55
2019-01-0294GNF.Z18.94000C0.02500.0000149GNF.Z18.94000P3.9500-0.600055
95GNF.Z18.950C0.0125  GNF.Z18.950P5.7500  
96GNF.Z18.960C0.0125 161GNF.Z18.960P6.7500 5
2019-01-0296GNF.Z18.96000C0.01250.0000161GNF.Z18.96000P5.9500-0.57505
97GNF.Z18.970C0.0125  GNF.Z18.970P7.7500  
98GNF.Z18.980C0.0125 182GNF.Z18.980P8.7500  
2019-01-0298GNF.Z18.98000C0.01250.0000182GNF.Z18.98000P7.9500-0.5750 
99GNF.Z18.990C0.0125  GNF.Z18.990P9.7500  
100GNF.Z18.1000C0.0125 123GNF.Z18.1000P10.7500  
2019-01-02100GNF.Z18.100000C0.01250.0000123GNF.Z18.100000P9.9500-0.5750 
101GNF.Z18.1010C0.0125  GNF.Z18.1010P11.7500  
102GNF.Z18.1020C0.0125  GNF.Z18.1020P12.7500  
2019-01-02102GNF.Z18.102000C0.01250.0000 GNF.Z18.102000P11.9500-0.5750 
103GNF.Z18.1030C0.0125  GNF.Z18.1030P13.7500  
104GNF.Z18.1040C0.0125 81GNF.Z18.1040P14.7500  
2019-01-02104GNF.Z18.104000C0.01250.000081GNF.Z18.104000P13.9500-0.5750 
105GNF.Z18.1050C0.0125  GNF.Z18.1050P15.7500  
106GNF.Z18.1060C0.0125 33GNF.Z18.1060P16.7500  
2019-01-02106GNF.Z18.106000C0.01250.000033GNF.Z18.106000P15.9500-0.5750 
107GNF.Z18.1070C0.0125  GNF.Z18.1070P17.7500  
108GNF.Z18.1080C0.0125 50GNF.Z18.1080P18.7500  
2019-01-02108GNF.Z18.108000C0.01250.000050GNF.Z18.108000P17.9500-0.5750 
109GNF.Z18.1090C0.0125  GNF.Z18.1090P19.7500  
110GNF.Z18.1100C0.0125 105GNF.Z18.1100P20.7500  
2019-01-02110GNF.Z18.110000C0.01250.0000105GNF.Z18.110000P19.9500-0.5750 
111GNF.Z18.1110C0.0125  GNF.Z18.1110P21.7500  
112GNF.Z18.1120C0.0125  GNF.Z18.1120P22.7500  
2019-01-02112GNF.Z18.112000C0.01250.0000 GNF.Z18.112000P21.9500-0.5750 
113GNF.Z18.1130C0.0125  GNF.Z18.1130P21.6000  
114GNF.Z18.1140C0.0125 1GNF.Z18.1140P24.7500  
2019-01-02114GNF.Z18.114000C0.01250.00001GNF.Z18.114000P23.9500-0.5750 
116GNF.Z18.1160C0.0125  GNF.Z18.1160P26.7500  
2019-01-02116GNF.Z18.116000C0.01250.0000 GNF.Z18.116000P25.9500-0.5750 
118GNF.Z18.1180C0.0125  GNF.Z18.1180P28.7500  
2019-01-02118GNF.Z18.118000C0.01250.0000 GNF.Z18.118000P27.9500-0.5750 
120GNF.Z18.1200C0.0125  GNF.Z18.1200P30.7500  
2019-01-02120GNF.Z18.120000C0.01250.0000 GNF.Z18.120000P29.9500-0.5750 
122GNF.Z18.1220C0.0125  GNF.Z18.1220P32.7500  
2019-01-02122GNF.Z18.122000C0.01250.0000 GNF.Z18.122000P31.9500-0.5750 
124GNF.Z18.1240C0.0125  GNF.Z18.1240P34.7500  
2019-01-02124GNF.Z18.124000C0.01250.0000 GNF.Z18.124000P33.9500-0.5750 
126GNF.Z18.1260C0.0125  GNF.Z18.1260P36.7500  
2019-01-02126GNF.Z18.126000C0.01250.0000 GNF.Z18.126000P35.9500-0.5750 
128GNF.Z18.1280C0.0125  GNF.Z18.1280P38.7500  
2019-01-02128GNF.Z18.128000C0.01250.0000 GNF.Z18.128000P37.9500-0.5750 
130GNF.Z18.1300C0.0125  GNF.Z18.1300P40.7500  
2019-01-02130GNF.Z18.130000C0.01250.0000 GNF.Z18.130000P39.9500-0.5750 
132GNF.Z18.1320C0.0125  GNF.Z18.1320P42.7500  
2019-01-02132GNF.Z18.132000C0.01250.0000 GNF.Z18.132000P41.9500-0.5750 
134GNF.Z18.1340C0.0125  GNF.Z18.1340P44.7500  
2019-01-02134GNF.Z18.134000C0.01250.0000 GNF.Z18.134000P43.9500-0.5750 
136GNF.Z18.1360C0.0125  GNF.Z18.1360P46.7500  
2019-01-02136GNF.Z18.136000C0.01250.0000 GNF.Z18.136000P45.9500-0.5750 
138GNF.Z18.1380C0.0125  GNF.Z18.1380P48.7500  
2019-01-02138GNF.Z18.138000C0.01250.0000 GNF.Z18.138000P47.9500-0.5750 
140GNF.Z18.1400C0.0125  GNF.Z18.1400P50.7500  
2019-01-02140GNF.Z18.140000C0.01250.0000 GNF.Z18.140000P49.9500-0.5750 
142GNF.Z18.1420C0.0125  GNF.Z18.1420P52.7500  
2019-01-02142GNF.Z18.142000C0.01250.0000 GNF.Z18.142000P51.9500-0.5750 
144GNF.Z18.1440C0.0125  GNF.Z18.1440P54.7500  
2019-01-02144GNF.Z18.144000C0.01250.0000 GNF.Z18.144000P53.9500-0.5750 
146GNF.Z18.1460C0.0125  GNF.Z18.1460P56.7500  
2019-01-02146GNF.Z18.146000C0.01250.0000 GNF.Z18.146000P55.9500-0.5750 
148GNF.Z18.1480C0.0125  GNF.Z18.1480P58.7500  
2019-01-02148GNF.Z18.148000C0.01250.0000 GNF.Z18.148000P57.9500-0.5750 
150GNF.Z18.1500C0.0125  GNF.Z18.1500P60.7500  
2019-01-02150GNF.Z18.150000C0.01250.0000 GNF.Z18.150000P59.9500-0.5750 
152GNF.Z18.1520C0.0125  GNF.Z18.1520P62.7500  
2019-01-02152GNF.Z18.152000C0.01250.0000 GNF.Z18.152000P61.9500-0.5750 
154GNF.Z18.1540C0.0125  GNF.Z18.1540P64.7500  
2019-01-02154GNF.Z18.154000C0.01250.0000 GNF.Z18.154000P63.9500-0.5750 
156GNF.Z18.1560C0.0125  GNF.Z18.1560P66.7500  
2019-01-02156GNF.Z18.156000C0.01250.0000 GNF.Z18.156000P65.9500-0.5750 
158GNF.Z18.1580C0.0125  GNF.Z18.1580P68.7500  
2019-01-02158GNF.Z18.158000C0.01250.0000 GNF.Z18.158000P67.9500-0.5750 
160GNF.Z18.1600C0.0125  GNF.Z18.1600P70.7500  
2019-01-02160GNF.Z18.160000C0.01250.0000 GNF.Z18.160000P69.9500-0.5750 
162GNF.Z18.1620C0.0125  GNF.Z18.1620P72.7500  
2019-01-02162GNF.Z18.162000C0.01250.0000 GNF.Z18.162000P71.9500-0.5750 
164GNF.Z18.1640C0.0125  GNF.Z18.1640P74.7500  
2019-01-02164GNF.Z18.164000C0.01250.0000 GNF.Z18.164000P73.9500-0.5750 
166GNF.Z18.1660C0.0125  GNF.Z18.1660P76.7500  
2019-01-02166GNF.Z18.166000C0.01250.0000 GNF.Z18.166000P75.9500-0.5750 
168GNF.Z18.1680C0.0125  GNF.Z18.1680P78.7500  
2019-01-02168GNF.Z18.168000C0.01250.0000 GNF.Z18.168000P77.9500-0.5750 
170GNF.Z18.1700C0.0125  GNF.Z18.1700P80.7500  
2019-01-02170GNF.Z18.170000C0.01250.0000 GNF.Z18.170000P79.9500-0.5750 
172GNF.Z18.1720C0.0125  GNF.Z18.1720P82.7500  
2019-01-02172GNF.Z18.172000C0.01250.0000 GNF.Z18.172000P81.9500-0.5750 
174GNF.Z18.1740C0.0125  GNF.Z18.1740P84.7500  
2019-01-02174GNF.Z18.174000C0.01250.0000 GNF.Z18.174000P83.9500-0.5750 
176GNF.Z18.1760C0.0125  GNF.Z18.1760P86.7500  
2019-01-02176GNF.Z18.176000C0.01250.0000 GNF.Z18.176000P85.9500-0.5750 
178GNF.Z18.1780C0.0125  GNF.Z18.1780P88.7500  
2019-01-02178GNF.Z18.178000C0.01250.0000 GNF.Z18.178000P87.9500-0.5750 
180GNF.Z18.1800C0.0125  GNF.Z18.1800P90.7500  
2019-01-02180GNF.Z18.180000C0.01250.0000 GNF.Z18.180000P89.9500-0.5750 
182GNF.Z18.1820C0.0125  GNF.Z18.1820P92.7500  
2019-01-02182GNF.Z18.182000C0.01250.0000 GNF.Z18.182000P91.9500-0.5750 
184GNF.Z18.1840C0.0125  GNF.Z18.1840P94.7500  
2019-01-02184GNF.Z18.184000C0.01250.0000 GNF.Z18.184000P93.9500-0.5750 
186GNF.Z18.1860C0.0125  GNF.Z18.1860P96.7500  
2019-01-02186GNF.Z18.186000C0.01250.0000 GNF.Z18.186000P95.9500-0.5750 
188GNF.Z18.1880C0.0125  GNF.Z18.1880P98.7500  
2019-01-02188GNF.Z18.188000C0.01250.0000 GNF.Z18.188000P97.9500-0.5750 
190GNF.Z18.1900C0.0125  GNF.Z18.1900P100.7500  
2019-01-02190GNF.Z18.190000C0.01250.0000 GNF.Z18.190000P99.9500-0.5750 
192GNF.Z18.1920C0.0125  GNF.Z18.1920P102.7500  
2019-01-02192GNF.Z18.192000C0.01250.0000 GNF.Z18.192000P101.9500-0.5750 
194GNF.Z18.1940C0.0125  GNF.Z18.1940P104.7500  
2019-01-02194GNF.Z18.194000C0.01250.0000 GNF.Z18.194000P103.9500-0.5750 
196GNF.Z18.1960C0.0125  GNF.Z18.1960P106.7500  
2019-01-02196GNF.Z18.196000C0.01250.0000 GNF.Z18.196000P105.9500-0.5750 
198GNF.Z18.1980C0.0125  GNF.Z18.1980P108.7500  
2019-01-02198GNF.Z18.198000C0.01250.0000 GNF.Z18.198000P107.9500-0.5750 
200GNF.Z18.2000C0.0125  GNF.Z18.2000P110.7500  
2019-01-02200GNF.Z18.200000C0.01250.0000 GNF.Z18.200000P109.9500-0.5750 
202GNF.Z18.2020C0.0125  GNF.Z18.2020P112.7500  
2019-01-02202GNF.Z18.202000C0.01250.0000 GNF.Z18.202000P111.9500-0.5750 
204GNF.Z18.2040C0.0125  GNF.Z18.2040P114.7500  
2019-01-02204GNF.Z18.204000C0.01250.0000 GNF.Z18.204000P113.9500-0.5750 

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