Options Chain NONFAT DRY MILK May 2020 (CME:GNF.K20)

MarketNameOpenHighLowLastChangePctTime
GNF.K20NONFAT DRY MILK May 20208585858500.00%14:51add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-06-0244.00000000GNF.K20.440C42.525  GNF.K20.440P0.0125  
2020-06-0246.00000000GNF.K20.460C40.5250  GNF.K20.460P0.0125  
2020-06-0248.00000000GNF.K20.480C38.5250  GNF.K20.480P0.0125  
2020-06-0250.00000000GNF.K20.500C36.5250  GNF.K20.500P0.0125  
2020-06-0252.00000000GNF.K20.520C34.5250  GNF.K20.520P0.0125  
2020-06-0254.00000000GNF.K20.540C32.5250  GNF.K20.540P0.0125  
2020-06-0256.00000000GNF.K20.560C30.5250  GNF.K20.560P0.0125  
2020-06-0258.00000000GNF.K20.580C28.5250  GNF.K20.580P0.0125  
2020-06-0260.00000000GNF.K20.600C26.5250  GNF.K20.600P0.0125  
2020-06-0262.00000000GNF.K20.620C24.5250  GNF.K20.620P0.0125  
2020-06-0264.00000000GNF.K20.640C22.5250  GNF.K20.640P0.0125  
2020-06-0266.00000000GNF.K20.660C20.5500  GNF.K20.660P0.0250  
2020-06-0268.00000000GNF.K20.680C18.5750  GNF.K20.680P0.0500  
2020-06-0270.00000000GNF.K20.700C16.6250  GNF.K20.700P0.1000  
2020-06-0272.00000000GNF.K20.720C14.7000  GNF.K20.720P0.2000  
2020-06-0274.00000000GNF.K20.740C12.8500  GNF.K20.740P0.3250  
2020-06-0276.00000000GNF.K20.760C11.0750  GNF.K20.760P0.5500  
2020-06-0278.00000000GNF.K20.780C9.4000  GNF.K20.780P0.8750 5
2020-06-0280.00000000GNF.K20.800C7.8500  GNF.K20.800P1.3250  
2020-06-0282.00000000GNF.K20.820C6.4500  GNF.K20.820P2.0000+0.6750 
2020-06-0284.00000000GNF.K20.840C5.2000  GNF.K20.840P2.6750 15
2020-06-0286.00000000GNF.K20.860C0.5000-0.6250 GNF.K20.860P3.6000  
2020-06-0288.00000000GNF.K20.880C0.9750-1.1750 GNF.K20.880P4.6750 143
2020-06-0290.00000000GNF.K20.900C1.2500-0.25005GNF.K20.900P5.9250 350
2020-06-0292.00000000GNF.K20.920C2.9000+1.05005GNF.K20.920P6.7000-0.650010
2020-06-0294.00000000GNF.K20.940C1.3500 130GNF.K20.940P9.1000-0.9000220
2020-06-0296.00000000GNF.K20.960C0.9750 10GNF.K20.960P10.4500 174
2020-06-0298.00000000GNF.K20.980C0.7000+0.325025GNF.K20.980P12.1750 78
2020-06-02100.00000000GNF.K20.1000C0.4750 155GNF.K20.1000P13.9500+0.1750310
2020-06-02102.00000000GNF.K20.1020C0.3250 50GNF.K20.1020P15.8000 163
2020-06-02104.00000000GNF.K20.1040C0.2250  GNF.K20.1040P17.7000+0.5000145
2020-06-02106.00000000GNF.K20.1060C0.1500 125GNF.K20.1060P19.6250-0.1250160
2020-06-02108.00000000GNF.K20.1080C0.1000  GNF.K20.1080P21.57500.0000175
2020-06-02110.00000000GNF.K20.1100C0.0750-0.9250164GNF.K20.1100P25.00000.0000166
2020-06-02112.00000000GNF.K20.1120C0.0500 190GNF.K20.1120P25.5250+0.6500121
2020-06-02114.00000000GNF.K20.1140C0.0250+1.2250281GNF.K20.1140P27.5000+0.7250480
2020-06-02116.00000000GNF.K20.1160C0.0250+0.150055GNF.K20.1160P30.2500-0.7500222
2020-06-02118.00000000GNF.K20.1180C0.0125-0.8250127GNF.K20.1180P31.4750 322
2020-06-02120.00000000GNF.K20.1200C0.0125-0.8750453GNF.K20.1200P33.4750+1.2500182
2020-06-02122.00000000GNF.K20.1220C0.0125+0.5000236GNF.K20.1220P35.4750-1.325078
2020-06-02124.00000000GNF.K20.1240C0.0125-0.2000183GNF.K20.1240P37.4750-2.0500332
2020-06-02126.00000000GNF.K20.1260C0.0125+1.325063GNF.K20.1260P39.4750+1.7000115
2020-06-02128.00000000GNF.K20.1280C0.0125 37GNF.K20.1280P42.2500-0.100092
2020-06-02130.00000000GNF.K20.1300C0.0125+0.2000193GNF.K20.1300P43.4750+1.275065
2020-06-02132.00000000GNF.K20.1320C0.0125-0.2000147GNF.K20.1320P45.4750+1.7750 
2020-06-02134.00000000GNF.K20.1340C0.01250.0000108GNF.K20.1340P47.4750  
2020-06-02136.00000000GNF.K20.1360C0.0125 15GNF.K20.1360P49.4750  
2020-06-02138.00000000GNF.K20.1380C0.0125 16GNF.K20.1380P51.4750  
2020-06-02140.00000000GNF.K20.1400C0.0125 109GNF.K20.1400P53.4750  
2020-06-02142.00000000GNF.K20.1420C0.0125  GNF.K20.1420P55.4750  
2020-06-02144.00000000GNF.K20.1440C0.01250.000020GNF.K20.1440P57.4750  
2020-06-02146.00000000GNF.K20.1460C0.0125 1GNF.K20.1460P59.4750  
2020-06-02148.00000000GNF.K20.1480C0.0125  GNF.K20.1480P61.4750  
2020-06-02150.00000000GNF.K20.1500C0.0125  GNF.K20.1500P63.4750  
2020-06-02152.00000000GNF.K20.1520C0.0125  GNF.K20.1520P65.4750  
2020-06-02154.00000000GNF.K20.1540C0.0125  GNF.K20.1540P67.4750  
2020-06-02156.00000000GNF.K20.1560C0.0125  GNF.K20.1560P69.4750  
2020-06-02158.00000000GNF.K20.1580C0.0125  GNF.K20.1580P71.4750  
2020-06-02160.00000000GNF.K20.1600C0.0125  GNF.K20.1600P73.4750  
2020-06-02162.00000000GNF.K20.1620C0.0125  GNF.K20.1620P75.4750  
2020-06-02164.00000000GNF.K20.1640C0.0125  GNF.K20.1640P77.4750  
2020-06-02166.00000000GNF.K20.1660C0.0125  GNF.K20.1660P79.4750  
2020-06-02168.00000000GNF.K20.1680C0.0125  GNF.K20.1680P81.4750  
2020-06-02170.00000000GNF.K20.1700C0.0125  GNF.K20.1700P83.4750  
2020-06-02172.00000000GNF.K20.1720C0.0125  GNF.K20.1720P85.4750  
2020-06-02174.00000000GNF.K20.1740C0.0125  GNF.K20.1740P87.4750  
2020-06-02176.00000000GNF.K20.1760C0.0125  GNF.K20.1760P89.4750  
2020-06-02178.00000000GNF.K20.1780C0.0125  GNF.K20.1780P91.4750  
2020-06-02180.00000000GNF.K20.1800C0.0125  GNF.K20.1800P93.4750  
2020-06-02182.00000000GNF.K20.1820C0.0125  GNF.K20.1820P95.4750  
2020-06-02184.00000000GNF.K20.1840C0.0125  GNF.K20.1840P97.4750  
2020-06-02186.00000000GNF.K20.1860C0.0125  GNF.K20.1860P99.4750  
2020-06-02188.00000000GNF.K20.1880C0.0125  GNF.K20.1880P101.4750  
2020-06-02190.00000000GNF.K20.1900C0.0125  GNF.K20.1900P103.4750  
2020-06-02192.00000000GNF.K20.1920C0.0125  GNF.K20.1920P105.4750  
2020-06-02194.00000000GNF.K20.1940C0.0125  GNF.K20.1940P107.4750  
2020-06-02196.00000000GNF.K20.1960C0.0125  GNF.K20.1960P109.4750  
2020-06-02198.00000000GNF.K20.1980C0.0125  GNF.K20.1980P111.4750  
2020-06-02200.00000000GNF.K20.2000C0.0125  GNF.K20.2000P113.4750