Tuesday Oct 15, 5:35PM EDT

Options Chain NONFAT DRY MILK Mar 2019 (CME:GNF.H19)

MarketNameOpenHighLowLastChangePctTime
GNF.H19NONFAT DRY MILK Mar 201996.22596.22596.22596.2250.0000.00%08:51add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-04-0244.00000000GNF.H19.44000C49.80+0.45 GNF.H19.44000P0.01250.0000 
2019-04-0246.00000000GNF.H19.46000C47.8000+0.4500 GNF.H19.46000P0.01250.0000 
2019-04-0248.00000000GNF.H19.48000C45.8000+0.4500 GNF.H19.48000P0.01250.0000 
2019-04-0250.00000000GNF.H19.50000C43.8000+0.4500 GNF.H19.50000P0.01250.0000 
2019-04-0252.00000000GNF.H19.52000C41.8000+0.4500 GNF.H19.52000P0.01250.0000 
2019-04-0254.00000000GNF.H19.54000C39.8000+0.4500 GNF.H19.54000P0.01250.0000 
2019-04-0256.00000000GNF.H19.56000C37.8000+0.4500 GNF.H19.56000P0.01250.0000 
2019-04-0258.00000000GNF.H19.58000C35.8000+0.4500 GNF.H19.58000P0.01250.0000 
2019-04-0260.00000000GNF.H19.60000C33.8000+0.4500 GNF.H19.60000P0.01250.0000 
2019-04-0262.00000000GNF.H19.62000C31.8000+0.4500 GNF.H19.62000P0.01250.0000 
2019-04-0264.00000000GNF.H19.64000C29.8000+0.4500 GNF.H19.64000P0.01250.0000 
2019-04-0266.00000000GNF.H19.66000C27.8000+0.4500 GNF.H19.66000P0.01250.0000 
2019-04-0268.00000000GNF.H19.68000C25.8000+0.4500 GNF.H19.68000P0.01250.0000 
2019-04-0270.00000000GNF.H19.70000C23.8000+0.4500 GNF.H19.70000P0.01250.0000 
2019-04-0272.00000000GNF.H19.72000C21.8000+0.4500 GNF.H19.72000P0.01250.0000 
2019-04-0274.00000000GNF.H19.74000C19.8000+0.4500 GNF.H19.74000P0.0125-0.0125 
2019-04-0276.00000000GNF.H19.76000C17.8000+0.4500 GNF.H19.76000P0.02500.000010
2019-04-0278.00000000GNF.H19.78000C15.8250+0.4500 GNF.H19.78000P0.07500.000075
2019-04-0280.00000000GNF.H19.80000C13.8750+0.4250 GNF.H19.80000P0.1250-0.025012
2019-04-0282.00000000GNF.H19.82000C12.0000+0.4250 GNF.H19.82000P0.2500-0.025091
2019-04-0284.00000000GNF.H19.84000C10.2000+0.4000 GNF.H19.84000P0.4500-0.0500257
2019-04-0286.00000000GNF.H19.86000C8.5000+0.3750 GNF.H19.86000P0.7500-0.0750245
2019-04-0288.00000000GNF.H19.88000C6.9500+0.325050GNF.H19.880P0.0125+0.7500118
2019-04-0290.00000000GNF.H19.900C9.7000-0.3500125GNF.H19.90000P1.7750-0.1500297
2019-04-0292.00000000GNF.H19.92000C4.3250+0.2500292GNF.H19.920P0.0125-0.7000169
2019-04-0294.00000000GNF.H19.940C5.0250-0.7500108GNF.H19.94000P3.5000-0.2500175
2019-04-0296.00000000GNF.H19.96000C2.4500+0.1750248GNF.H19.96000P4.6500-0.2750 
2019-04-0297.00000000GNF.H19.970C1.8250-0.1250     
2019-04-0298.00000000GNF.H19.98000C1.7750+0.1250123GNF.H19.980P1.7500+0.525052
2019-04-0299.00000000GNF.H19.990C1.6750+0.3750     
2019-04-02100.00000000GNF.H19.1000C0.7250-0.5000334GNF.H19.1000P3.5000+0.4250108
2019-04-02102.00000000GNF.H19.102000C0.8750+0.07504GNF.H19.1020P2.7750+0.3750 
2019-04-02104.00000000GNF.H19.1040C0.05000.000046GNF.H19.1040P4.4500+1.3250 
2019-04-02106.00000000GNF.H19.106000C0.3750+0.0250 GNF.H19.106000P12.5250-0.4000 
2019-04-02108.00000000GNF.H19.1080C0.01250.0000 GNF.H19.108000P14.3750-0.4250 
2019-04-02110.00000000GNF.H19.110000C0.1500+0.025085GNF.H19.110000P16.2750-0.4500 
2019-04-02112.00000000GNF.H19.112000C0.1000+0.0250 GNF.H19.112000P18.2250-0.4500 
2019-04-02114.00000000GNF.H19.114000C0.05000.0000 GNF.H19.114000P20.2000-0.4500 
2019-04-02116.00000000GNF.H19.116000C0.02500.0000 GNF.H19.116000P22.2000-0.4500 
2019-04-02118.00000000GNF.H19.118000C0.02500.0000 GNF.H19.118000P24.2000-0.4500 
2019-04-02120.00000000GNF.H19.120000C0.01250.0000 GNF.H19.120000P26.2000-0.4500 
2019-04-02122.00000000GNF.H19.122000C0.01250.0000 GNF.H19.122000P28.2000-0.4500 
2019-04-02124.00000000GNF.H19.124000C0.01250.0000 GNF.H19.124000P30.2000-0.4500 
2019-04-02126.00000000GNF.H19.126000C0.01250.0000 GNF.H19.126000P32.2000-0.4500 
2019-04-02128.00000000GNF.H19.128000C0.01250.0000 GNF.H19.128000P34.2000-0.4500 
2019-04-02130.00000000GNF.H19.130000C0.01250.0000 GNF.H19.130000P36.2000-0.4500 
2019-04-02132.00000000GNF.H19.132000C0.01250.0000 GNF.H19.132000P38.2000-0.4500 
2019-04-02134.00000000GNF.H19.134000C0.01250.0000 GNF.H19.134000P40.2000-0.4500 
2019-04-02136.00000000GNF.H19.136000C0.01250.0000 GNF.H19.136000P42.2000-0.4500 
2019-04-02138.00000000GNF.H19.138000C0.01250.0000 GNF.H19.138000P44.2000-0.4500 
2019-04-02140.00000000GNF.H19.140000C0.01250.0000 GNF.H19.140000P46.2000-0.4500 
2019-04-02142.00000000GNF.H19.142000C0.01250.0000 GNF.H19.142000P48.2000-0.4500 
2019-04-02144.00000000GNF.H19.144000C0.01250.0000 GNF.H19.144000P50.2000-0.4500 
2019-04-02146.00000000GNF.H19.146000C0.01250.0000 GNF.H19.146000P52.2000-0.4500 
2019-04-02148.00000000GNF.H19.148000C0.01250.0000 GNF.H19.148000P54.2000-0.4500 
2019-04-02150.00000000GNF.H19.150000C0.01250.0000 GNF.H19.150000P56.2000-0.4500 
2019-04-02152.00000000GNF.H19.152000C0.01250.0000 GNF.H19.152000P58.2000-0.4500 
2019-04-02154.00000000GNF.H19.154000C0.01250.0000 GNF.H19.154000P60.2000-0.4500 
2019-04-02156.00000000GNF.H19.156000C0.01250.0000 GNF.H19.156000P62.2000-0.4500 
2019-04-02158.00000000GNF.H19.158000C0.01250.0000 GNF.H19.158000P64.2000-0.4500 
2019-04-02160.00000000GNF.H19.160000C0.01250.0000 GNF.H19.160000P66.2000-0.4500 
2019-04-02162.00000000GNF.H19.162000C0.01250.0000 GNF.H19.162000P68.2000-0.4500 
2019-04-02164.00000000GNF.H19.164000C0.01250.0000 GNF.H19.164000P70.2000-0.4500 
2019-04-02166.00000000GNF.H19.166000C0.01250.0000 GNF.H19.166000P72.2000-0.4500 
2019-04-02168.00000000GNF.H19.168000C0.01250.0000 GNF.H19.168000P74.2000-0.4500 
2019-04-02170.00000000GNF.H19.170000C0.01250.0000 GNF.H19.170000P76.2000-0.4500 
2019-04-02172.00000000GNF.H19.172000C0.01250.0000 GNF.H19.172000P78.2000-0.4500 
2019-04-02174.00000000GNF.H19.174000C0.01250.0000 GNF.H19.174000P80.2000-0.4500 
2019-04-02176.00000000GNF.H19.176000C0.01250.0000 GNF.H19.176000P82.2000-0.4500 
2019-04-02178.00000000GNF.H19.178000C0.01250.0000 GNF.H19.178000P84.2000-0.4500 
2019-04-02180.00000000GNF.H19.180000C0.01250.0000 GNF.H19.180000P86.2000-0.4500 
2019-04-02182.00000000GNF.H19.182000C0.01250.0000 GNF.H19.182000P88.2000-0.4500 
2019-04-02184.00000000GNF.H19.184000C0.01250.0000 GNF.H19.184000P90.2000-0.4500 
2019-04-02186.00000000GNF.H19.186000C0.01250.0000 GNF.H19.186000P92.2000-0.4500 
2019-04-02188.00000000GNF.H19.188000C0.01250.0000 GNF.H19.188000P94.2000-0.4500 
2019-04-02190.00000000GNF.H19.190000C0.01250.0000 GNF.H19.190000P96.2000-0.4500 
2019-04-02192.00000000GNF.H19.192000C0.01250.0000 GNF.H19.192000P98.2000-0.4500 
2019-04-02194.00000000GNF.H19.194000C0.01250.0000 GNF.H19.194000P100.2000-0.4500 
2019-04-02196.00000000GNF.H19.196000C0.01250.0000 GNF.H19.196000P102.2000-0.4500 
2019-04-02198.00000000GNF.H19.198000C0.01250.0000 GNF.H19.198000P104.2000-0.4500