Options Chain NONFAT DRY MILK Mar 2020 (CME:GNF.H20)

MarketNameOpenHighLowLastChangePctTime
GNF.H20NONFAT DRY MILK Mar 2020111.75112.25111.50112.30-0.25-0.22%14:55add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-03-3154.00000000GNF.H20.540C58.3  GNF.H20.540P0.0125  
2020-03-3156.00000000GNF.H20.560C56.3000  GNF.H20.560P0.0125  
2020-03-3158.00000000GNF.H20.580C54.3000  GNF.H20.580P0.0125  
2020-03-3160.00000000GNF.H20.600C52.3000  GNF.H20.600P0.0125  
2020-03-3162.00000000GNF.H20.620C50.3000  GNF.H20.620P0.0125  
2020-03-3164.00000000GNF.H20.640C48.3000  GNF.H20.640P0.0125  
2020-03-3166.00000000GNF.H20.660C46.3000  GNF.H20.660P0.0125  
2020-03-3168.00000000GNF.H20.680C44.3000  GNF.H20.680P0.0125  
2020-03-3170.00000000GNF.H20.700C42.3000  GNF.H20.700P0.0125  
2020-03-3172.00000000GNF.H20.720C40.3000  GNF.H20.720P0.0125  
2020-03-3174.00000000GNF.H20.740C38.3000  GNF.H20.740P0.0125  
2020-03-3176.00000000GNF.H20.760C36.3000  GNF.H20.760P0.0125  
2020-03-3178.00000000GNF.H20.780C34.3000  GNF.H20.780P0.0125  
2020-03-3180.00000000GNF.H20.800C32.3000  GNF.H20.800P0.0125  
2020-03-3182.00000000GNF.H20.820C30.3000  GNF.H20.820P0.0125  
2020-03-3184.00000000GNF.H20.840C28.3000  GNF.H20.840P0.0125  
2020-03-3185.00000000GNF.H20.850C27.3000  GNF.H20.850P0.0125  
2020-03-3186.00000000GNF.H20.860C26.3000  GNF.H20.860P0.0125  
2020-03-3187.00000000GNF.H20.870C25.3000  GNF.H20.870P0.0125  
2020-03-3188.00000000GNF.H20.880C24.3000  GNF.H20.880P0.0125  
2020-03-3189.00000000GNF.H20.890C23.3000  GNF.H20.890P0.0125  
2020-03-3190.00000000GNF.H20.900C22.3000  GNF.H20.900P0.0125  
2020-03-3191.00000000GNF.H20.910C21.3000  GNF.H20.910P0.0125  
2020-03-3192.00000000GNF.H20.920C20.3000  GNF.H20.920P0.0125  
2020-03-3193.00000000GNF.H20.930C19.3000  GNF.H20.930P0.0125  
2020-03-3194.00000000GNF.H20.940C18.3000  GNF.H20.940P0.0125  
2020-03-3195.00000000GNF.H20.950C17.3000  GNF.H20.950P0.0125  
2020-03-3196.00000000GNF.H20.960C16.3000  GNF.H20.960P0.0125  
2020-03-3197.00000000GNF.H20.970C15.3000  GNF.H20.970P0.0125  
2020-03-3198.00000000GNF.H20.980C14.3000  GNF.H20.980P0.0125  
2020-03-3199.00000000GNF.H20.990C13.3000  GNF.H20.990P0.0125  
2020-03-31100.00000000GNF.H20.1000C12.3000  GNF.H20.1000P0.0125  
2020-03-31101.00000000GNF.H20.1010C11.3000  GNF.H20.1010P0.0125  
2020-03-31102.00000000GNF.H20.1020C10.3000  GNF.H20.1020P0.0125  
2020-03-31103.00000000GNF.H20.1030C9.3000  GNF.H20.1030P0.0125  
2020-03-31104.00000000GNF.H20.1040C8.3000  GNF.H20.1040P0.0125 85
2020-03-31105.00000000GNF.H20.1050C7.3000  GNF.H20.1050P0.0125  
2020-03-31106.00000000GNF.H20.1060C6.3000+1.55003GNF.H20.1060P0.0125 60
2020-03-31107.00000000GNF.H20.1070C5.3000  GNF.H20.1070P0.0125  
2020-03-31108.00000000GNF.H20.1080C4.3000-0.55005GNF.H20.1080P0.0125 92
2020-03-31109.00000000GNF.H20.1090C3.3000  GNF.H20.1090P0.0125  
2020-03-31110.00000000GNF.H20.1100C2.3000 5GNF.H20.1100P0.0125+0.2000168
2020-03-31111.00000000GNF.H20.1110C1.3000  GNF.H20.1110P0.0125+0.37502
2020-03-31112.00000000GNF.H20.1120C0.3000-0.525014GNF.H20.1120P0.0125-0.0500180
2020-03-31113.00000000GNF.H20.1130C0.0125  GNF.H20.1130P0.7000  
2020-03-31114.00000000GNF.H20.1140C0.0125 14GNF.H20.1140P1.7000+0.4000141
2020-03-31115.00000000GNF.H20.1150C0.0125  GNF.H20.1150P2.7000-0.125012
2020-03-31116.00000000GNF.H20.1160C0.0125+1.9500102GNF.H20.1160P3.7000-0.3250223
2020-03-31117.00000000GNF.H20.1170C0.0125  GNF.H20.1170P4.7000+0.250050
2020-03-31118.00000000GNF.H20.1180C0.01250.0000126GNF.H20.1180P5.7000-0.2500174
2020-03-31119.00000000GNF.H20.1190C0.0125+0.150060GNF.H20.1190P6.7000  
2020-03-31120.00000000GNF.H20.1200C0.0125+0.1500256GNF.H20.1200P7.7000-0.8250281
2020-03-31121.00000000GNF.H20.1210C0.0125  GNF.H20.1210P8.7000  
2020-03-31122.00000000GNF.H20.1220C0.0125 80GNF.H20.1220P9.7000+0.1250122
2020-03-31123.00000000GNF.H20.1230C0.0125-0.550095GNF.H20.1230P10.7000  
2020-03-31124.00000000GNF.H20.1240C0.0125 21GNF.H20.1240P11.7000+0.0500173
2020-03-31125.00000000GNF.H20.1250C0.0125  GNF.H20.1250P12.7000  
2020-03-31126.00000000GNF.H20.1260C0.01250.0000233GNF.H20.1260P13.7000+1.5000134
2020-03-31127.00000000GNF.H20.1270C0.0125  GNF.H20.1270P14.7000  
2020-03-31128.00000000GNF.H20.1280C0.0125+0.1500106GNF.H20.1280P15.7000+0.9500187
2020-03-31129.00000000GNF.H20.1290C0.0125  GNF.H20.1290P16.7000  
2020-03-31130.00000000GNF.H20.1300C0.0125-0.3250213GNF.H20.1300P17.7000+0.025030
2020-03-31131.00000000GNF.H20.1310C0.0125  GNF.H20.1310P18.7000  
2020-03-31132.00000000GNF.H20.1320C0.0125+0.3000185GNF.H20.1320P19.7000  
2020-03-31133.00000000GNF.H20.1330C0.0125  GNF.H20.1330P20.7000  
2020-03-31134.00000000GNF.H20.1340C0.0125+0.050056GNF.H20.1340P21.7000  
2020-03-31135.00000000GNF.H20.1350C0.0125  GNF.H20.1350P22.7000  
2020-03-31136.00000000GNF.H20.1360C0.0125 30GNF.H20.1360P23.7000  
2020-03-31137.00000000GNF.H20.1370C0.0125  GNF.H20.1370P24.7000  
2020-03-31138.00000000GNF.H20.1380C0.0125+0.062539GNF.H20.1380P25.7000  
2020-03-31139.00000000GNF.H20.1390C0.0125  GNF.H20.1390P26.7000  
2020-03-31140.00000000GNF.H20.1400C0.0125 11GNF.H20.1400P27.7000  
2020-03-31141.00000000GNF.H20.1410C0.0125  GNF.H20.1410P28.7000  
2020-03-31142.00000000GNF.H20.1420C0.0125 1GNF.H20.1420P29.7000  
2020-03-31143.00000000GNF.H20.1430C0.0125  GNF.H20.1430P30.7000  
2020-03-31144.00000000GNF.H20.1440C0.0125  GNF.H20.1440P31.7000  
2020-03-31145.00000000GNF.H20.1450C0.0125  GNF.H20.1450P32.7000  
2020-03-31146.00000000GNF.H20.1460C0.0125  GNF.H20.1460P33.7000 3
2020-03-31147.00000000GNF.H20.1470C0.0125  GNF.H20.1470P34.7000  
2020-03-31148.00000000GNF.H20.1480C0.0125  GNF.H20.1480P35.7000 3
2020-03-31149.00000000GNF.H20.1490C0.0125  GNF.H20.1490P36.7000  
2020-03-31150.00000000GNF.H20.1500C0.0125  GNF.H20.1500P37.7000  
2020-03-31151.00000000GNF.H20.1510C0.0125  GNF.H20.1510P38.7000  
2020-03-31152.00000000GNF.H20.1520C0.0125  GNF.H20.1520P39.7000  
2020-03-31153.00000000GNF.H20.1530C0.0125  GNF.H20.1530P40.7000  
2020-03-31154.00000000GNF.H20.1540C0.0125  GNF.H20.1540P41.7000  
2020-03-31156.00000000GNF.H20.1560C0.0125  GNF.H20.1560P43.7000  
2020-03-31158.00000000GNF.H20.1580C0.0125  GNF.H20.1580P45.7000  
2020-03-31160.00000000GNF.H20.1600C0.0125  GNF.H20.1600P47.7000  
2020-03-31162.00000000GNF.H20.1620C0.0125  GNF.H20.1620P49.7000  
2020-03-31164.00000000GNF.H20.1640C0.0125  GNF.H20.1640P51.7000  
2020-03-31166.00000000GNF.H20.1660C0.0125  GNF.H20.1660P53.7000  
2020-03-31168.00000000GNF.H20.1680C0.0125  GNF.H20.1680P55.7000  
2020-03-31170.00000000GNF.H20.1700C0.0125  GNF.H20.1700P57.7000  
2020-03-31172.00000000GNF.H20.1720C0.0125  GNF.H20.1720P59.7000  
2020-03-31174.00000000GNF.H20.1740C0.0125  GNF.H20.1740P61.7000  
2020-03-31176.00000000GNF.H20.1760C0.0125  GNF.H20.1760P63.7000  
2020-03-31178.00000000GNF.H20.1780C0.0125  GNF.H20.1780P65.7000  
2020-03-31180.00000000GNF.H20.1800C0.0125  GNF.H20.1800P67.7000  
2020-03-31182.00000000GNF.H20.1820C0.0125  GNF.H20.1820P69.7000  
2020-03-31184.00000000GNF.H20.1840C0.0125  GNF.H20.1840P71.7000  
2020-03-31186.00000000GNF.H20.1860C0.0125  GNF.H20.1860P73.7000  
2020-03-31188.00000000GNF.H20.1880C0.0125  GNF.H20.1880P75.7000  
2020-03-31190.00000000GNF.H20.1900C0.0125  GNF.H20.1900P77.7000  
2020-03-31192.00000000GNF.H20.1920C0.0125  GNF.H20.1920P79.7000  
2020-03-31194.00000000GNF.H20.1940C0.0125  GNF.H20.1940P81.7000