Wednesday Sep 18, 10:00PM EDT

Options Chain NONFAT DRY MILK May 2019 (CME:GNF.K19)

MarketNameOpenHighLowLastChangePctTime
GNF.K19NONFAT DRY MILK May 2019101.3101.3101.3101.3-0.1-0.10%16:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-06-0444GNF.K19.440C57.5000  GNF.K19.440P0.0125  
2019-06-0446GNF.K19.460C55.5000  GNF.K19.460P0.0125  
2019-06-0448GNF.K19.480C53.5000  GNF.K19.48000P0.01250.0000 
2019-06-0450GNF.K19.500C51.5000  GNF.K19.500P0.0125  
2019-06-0452GNF.K19.520C49.5000  GNF.K19.52000P0.01250.0000 
2019-06-0454GNF.K19.540C47.5000  GNF.K19.540P0.0125  
2019-06-0456GNF.K19.56000C40.8250+0.0250 GNF.K19.56000P0.01250.0000 
2019-06-0458GNF.K19.580C43.5000  GNF.K19.58000P0.01250.0000 
2019-06-0460GNF.K19.60000C36.8250+0.0250 GNF.K19.60000P0.01250.0000 
2019-06-0462GNF.K19.62000C34.8250+0.0250 GNF.K19.620P0.0125  
2019-06-0464GNF.K19.640C37.5000  GNF.K19.64000P0.01250.0000 
2019-06-0466GNF.K19.66000C30.8250+0.0250 GNF.K19.660P0.0125  
2019-06-0468GNF.K19.680C33.5000  GNF.K19.68000P0.01250.0000 
2019-06-0470GNF.K19.70000C26.8250+0.0250 GNF.K19.700P0.0125  
2019-06-0472GNF.K19.720C29.5000  GNF.K19.72000P0.02500.0000 
2019-06-0474GNF.K19.740C27.5000  GNF.K19.74000P0.02500.0000 
2019-06-0475GNF.K19.750C26.5000  GNF.K19.750P0.0125  
2019-06-0476GNF.K19.76000C20.8250+0.0250 GNF.K19.760P0.0125  
2019-06-0477GNF.K19.770C24.5000  GNF.K19.770P0.0125  
2019-06-0478GNF.K19.78000C18.8500+0.0250 GNF.K19.78000P0.1000-0.0250 
2019-06-0479GNF.K19.790C22.5000  GNF.K19.790P0.0125  
2019-06-0480GNF.K19.80000C16.9250+0.0250 GNF.K19.80000P0.20000.0000 
2019-06-0481GNF.K19.810C20.5000  GNF.K19.810P0.0125  
2019-06-0482GNF.K19.82000C15.0500+0.0250 GNF.K19.820P0.0125  
2019-06-0483GNF.K19.830C18.5000  GNF.K19.830P0.0125  
2019-06-0484GNF.K19.840C17.5000  GNF.K19.84000P0.52500.000010
2019-06-0485GNF.K19.850C16.5000  GNF.K19.850P0.0125  
2019-06-0486GNF.K19.86000C11.52500.0000 GNF.K19.860P0.0125  
2019-06-0487GNF.K19.870C14.5000  GNF.K19.870P0.0125  
2019-06-0488GNF.K19.88000C9.9250+0.0250 GNF.K19.88000P1.17500.000063
2019-06-0489GNF.K19.890C12.5000  GNF.K19.890P0.0125  
2019-06-0490GNF.K19.900C11.5000  GNF.K19.900P0.0125  
2019-06-0491GNF.K19.910C10.5000  GNF.K19.910P0.0125  
2019-06-0492GNF.K19.920C9.5000  GNF.K19.920P0.01250.000079
2019-06-0493GNF.K19.930C8.5000  GNF.K19.930P0.0125  
2019-06-0494GNF.K19.94000C5.85000.00003GNF.K19.940P0.0125-0.575026
2019-06-0495GNF.K19.950C6.5000  GNF.K19.950P0.0125  
2019-06-0496GNF.K19.960C5.5000-0.500099GNF.K19.960P0.0125-0.200043
2019-06-0497GNF.K19.970C4.5000  GNF.K19.970P0.0125  
2019-06-0498GNF.K19.98000C3.82500.000015GNF.K19.98000P5.0000-0.0250 
2019-06-0499GNF.K19.990C2.5000  GNF.K19.990P0.0125  
2019-06-04100GNF.K19.1000C1.5000+0.0750198GNF.K19.100000P6.1750-0.0250 
2019-06-04101GNF.K19.1010C0.5250+0.4000 GNF.K19.1010P0.0250  
2019-06-04102GNF.K19.102000C2.37500.000018GNF.K19.102000P7.5000-0.0250 
2019-06-04103GNF.K19.1030C0.0125+0.2250 GNF.K19.1030P1.5000  
2019-06-04104GNF.K19.104000C1.82500.000074GNF.K19.104000P8.9500-0.0250 
2019-06-04105GNF.K19.1050C0.0125  GNF.K19.1050P3.5000  
2019-06-04106GNF.K19.106000C1.40000.0000 GNF.K19.1060P4.5000  
2019-06-04107GNF.K19.1070C0.0125  GNF.K19.1070P5.5000  
2019-06-04108GNF.K19.1080C0.0125-0.05003GNF.K19.1080P6.5000  
2019-06-04109GNF.K19.1090C0.0125  GNF.K19.1090P7.5000  
2019-06-04110GNF.K19.1100C0.0125-0.1500116GNF.K19.1100P8.5000  
2019-06-04111GNF.K19.1110C0.0125  GNF.K19.1110P9.5000  
2019-06-04112GNF.K19.1120C0.0125  GNF.K19.1120P10.5000  
2019-06-04113GNF.K19.1130C0.0125  GNF.K19.1130P11.5000  
2019-06-04114GNF.K19.114000C0.40000.0000 GNF.K19.114000P17.4500-0.0250 
2019-06-04115GNF.K19.1150C0.0125  GNF.K19.1150P13.5000  
2019-06-04116GNF.K19.116000C0.30000.0000 GNF.K19.1160P14.5000  
2019-06-04117GNF.K19.1170C0.0125  GNF.K19.1170P15.5000  
2019-06-04118GNF.K19.1180C0.0125  GNF.K19.1180P16.5000  
2019-06-04119GNF.K19.1190C0.0125  GNF.K19.1190P17.5000  
2019-06-04120GNF.K19.120000C0.15000.0000 GNF.K19.120000P23.2000-0.0250 
2019-06-04121GNF.K19.1210C0.0125  GNF.K19.1210P19.5000  
2019-06-04122GNF.K19.122000C0.10000.0000 GNF.K19.122000P25.1750-0.0250 
2019-06-04123GNF.K19.1230C0.0125  GNF.K19.1230P21.5000  
2019-06-04124GNF.K19.124000C0.07500.0000 GNF.K19.1240P22.5000  
2019-06-04125GNF.K19.1250C0.0125  GNF.K19.1250P23.5000  
2019-06-04126GNF.K19.1260C0.0125  GNF.K19.1260P24.5000  
2019-06-04127GNF.K19.1270C0.0125  GNF.K19.1270P25.5000  
2019-06-04128GNF.K19.128000C0.02500.0000 GNF.K19.128000P31.1750-0.0250 
2019-06-04130GNF.K19.130000C0.02500.0000 GNF.K19.130000P33.1750-0.0250 
2019-06-04132GNF.K19.132000C0.02500.0000 GNF.K19.1320P30.5000  
2019-06-04134GNF.K19.134000C0.01250.0000 GNF.K19.134000P37.1750-0.0250 
2019-06-04136GNF.K19.136000C0.01250.0000 GNF.K19.1360P34.5000  
2019-06-04138GNF.K19.138000C0.01250.0000 GNF.K19.138000P41.1750-0.0250 
2019-06-04140GNF.K19.140000C0.01250.0000 GNF.K19.140000P43.1750-0.0250 
2019-06-04142GNF.K19.1420C0.0125  GNF.K19.1420P40.5000  
2019-06-04144GNF.K19.144000C0.01250.0000 GNF.K19.144000P47.1750-0.0250 
2019-06-04146GNF.K19.1460C0.0125  GNF.K19.1460P44.5000  
2019-06-04148GNF.K19.148000C0.01250.0000 GNF.K19.148000P51.1750-0.0250 
2019-06-04150GNF.K19.150000C0.01250.0000 GNF.K19.150000P53.1750-0.0250 
2019-06-04152GNF.K19.1520C0.0125  GNF.K19.1520P50.5000  
2019-06-04154GNF.K19.154000C0.01250.0000 GNF.K19.154000P57.1750-0.0250 
2019-06-04156GNF.K19.156000C0.01250.0000 GNF.K19.156000P59.1750-0.0250 
2019-06-04158GNF.K19.1580C0.0125  GNF.K19.158000P61.1750-0.0250 
2019-06-04160GNF.K19.1600C0.0125  GNF.K19.160000P63.1750-0.0250 
2019-06-04162GNF.K19.1620C0.0125  GNF.K19.162000P65.1750-0.0250 
2019-06-04164GNF.K19.1640C0.0125  GNF.K19.1640P62.5000  
2019-06-04166GNF.K19.1660C0.0125  GNF.K19.166000P69.1750-0.0250 
2019-06-04168GNF.K19.1680C0.0125  GNF.K19.1680P66.5000  
2019-06-04170GNF.K19.1700C0.0125  GNF.K19.1700P68.5000  
2019-06-04172GNF.K19.172000C0.01250.0000 GNF.K19.1720P70.5000  
2019-06-04174GNF.K19.174000C0.01250.0000 GNF.K19.174000P77.1750-0.0250 
2019-06-04176GNF.K19.176000C0.01250.0000 GNF.K19.1760P74.5000  
2019-06-04178GNF.K19.178000C0.01250.0000 GNF.K19.178000P81.1750-0.0250 
2019-06-04180GNF.K19.180000C0.01250.0000 GNF.K19.180000P83.1750-0.0250 
2019-06-04182GNF.K19.182000C0.01250.0000 GNF.K19.1820P80.5000  
2019-06-04184GNF.K19.184000C0.01250.0000 GNF.K19.184000P87.1750-0.0250 
2019-06-04186GNF.K19.186000C0.01250.0000 GNF.K19.1860P84.5000  
2019-06-04188GNF.K19.188000C0.01250.0000 GNF.K19.188000P91.1750-0.0250 
2019-06-04190GNF.K19.190000C0.01250.0000 GNF.K19.190000P93.1750-0.0250 
2019-06-04192GNF.K19.1920C0.0125  GNF.K19.1920P90.5000  
2019-06-04194GNF.K19.194000C0.01250.0000 GNF.K19.194000P97.1750-0.0250 
2019-06-04196GNF.K19.1960C0.0125  GNF.K19.1960P94.5000  
2019-06-04198GNF.K19.198000C0.01250.0000 GNF.K19.198000P101.1750-0.0250