Options Chain NONFAT DRY MILK May 2021 (CME:GNF.K21)

MarketNameOpenHighLowLastChangePctTime
GNF.K21NONFAT DRY MILK May 2021125.5125.6125.1125.1-0.4-0.32%12:30add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-06-0254.00000000GNF.K21.540C72.25  GNF.K21.540P0.0125  
2021-06-0256.00000000GNF.K21.560C70.2500  GNF.K21.560P0.0125  
2021-06-0258.00000000GNF.K21.580C68.2500  GNF.K21.580P0.0125  
2021-06-0260.00000000GNF.K21.600C66.2500  GNF.K21.600P0.0125  
2021-06-0262.00000000GNF.K21.620C64.2500  GNF.K21.620P0.0125  
2021-06-0264.00000000GNF.K21.640C62.2500  GNF.K21.640P0.0125  
2021-06-0266.00000000GNF.K21.660C60.2500  GNF.K21.660P0.0125  
2021-06-0268.00000000GNF.K21.680C58.2500  GNF.K21.680P0.0125  
2021-06-0270.00000000GNF.K21.700C56.2500  GNF.K21.700P0.0125  
2021-06-0272.00000000GNF.K21.720C54.2500  GNF.K21.720P0.0125  
2021-06-0274.00000000GNF.K21.740C52.2500  GNF.K21.740P0.0125  
2021-06-0276.00000000GNF.K21.760C50.2500  GNF.K21.760P0.0125  
2021-06-0278.00000000GNF.K21.780C48.2500  GNF.K21.780P0.0125  
2021-06-0280.00000000GNF.K21.800C46.2500  GNF.K21.800P0.0125  
2021-06-0282.00000000GNF.K21.820C44.2500  GNF.K21.820P0.0125  
2021-06-0284.00000000GNF.K21.840C42.2500  GNF.K21.840P0.0125  
2021-06-0286.00000000GNF.K21.860C40.2500  GNF.K21.860P0.0125  
2021-06-0288.00000000GNF.K21.880C38.2500  GNF.K21.880P0.0125  
2021-06-0289.00000000GNF.K21.890C37.2500  GNF.K21.890P0.0125  
2021-06-0290.00000000GNF.K21.900C36.2500  GNF.K21.900P0.0125  
2021-06-0291.00000000GNF.K21.910C35.2500  GNF.K21.910P0.0125  
2021-06-0292.00000000GNF.K21.920C34.2500  GNF.K21.920P0.0125  
2021-06-0293.00000000GNF.K21.930C33.2500  GNF.K21.930P0.0125  
2021-06-0294.00000000GNF.K21.940C32.2500  GNF.K21.940P0.0125  
2021-06-0295.00000000GNF.K21.950C31.2500  GNF.K21.950P0.0125  
2021-06-0296.00000000GNF.K21.960C30.2500  GNF.K21.960P0.0125  
2021-06-0297.00000000GNF.K21.970C29.2500  GNF.K21.970P0.0125  
2021-06-0298.00000000GNF.K21.980C28.2500  GNF.K21.980P0.0125  
2021-06-0299.00000000GNF.K21.990C27.2500  GNF.K21.990P0.0125  
2021-06-02100.00000000GNF.K21.1000C26.2500  GNF.K21.1000P0.0125 50
2021-06-02101.00000000GNF.K21.1010C25.2500  GNF.K21.1010P0.0125  
2021-06-02102.00000000GNF.K21.1020C24.2500  GNF.K21.1020P0.0125  
2021-06-02103.00000000GNF.K21.1030C23.2500  GNF.K21.1030P0.0125  
2021-06-02104.00000000GNF.K21.1040C22.2500  GNF.K21.1040P0.0125+0.400023
2021-06-02105.00000000GNF.K21.1050C21.2500  GNF.K21.1050P0.0125  
2021-06-02106.00000000GNF.K21.1060C20.2500  GNF.K21.1060P0.0125  
2021-06-02107.00000000GNF.K21.1070C19.2500  GNF.K21.1070P0.0125  
2021-06-02108.00000000GNF.K21.1080C18.2500  GNF.K21.1080P0.0125 11
2021-06-02109.00000000GNF.K21.1090C17.2500  GNF.K21.1090P0.0125  
2021-06-02110.00000000GNF.K21.1100C16.2500  GNF.K21.1100P0.0125+0.775095
2021-06-02111.00000000GNF.K21.1110C15.2500  GNF.K21.1110P0.0125  
2021-06-02112.00000000GNF.K21.1120C14.2500  GNF.K21.1120P0.0125+0.0500270
2021-06-02113.00000000GNF.K21.1130C13.2500  GNF.K21.1130P0.0125  
2021-06-02114.00000000GNF.K21.1140C12.2500 5GNF.K21.1140P0.0125 126
2021-06-02115.00000000GNF.K21.1150C11.2500  GNF.K21.1150P0.0125  
2021-06-02116.00000000GNF.K21.1160C10.2500 58GNF.K21.1160P0.0125 20
2021-06-02117.00000000GNF.K21.1170C9.2500  GNF.K21.1170P0.0125  
2021-06-02118.00000000GNF.K21.1180C8.2500+0.050067GNF.K21.1180P0.0125 26
2021-06-02119.00000000GNF.K21.1190C7.2500  GNF.K21.1190P0.0125  
2021-06-02120.00000000GNF.K21.1200C6.2500-0.0750146GNF.K21.1200P0.0125+1.2250104
2021-06-02121.00000000GNF.K21.1210C5.2500  GNF.K21.1210P0.0125  
2021-06-02122.00000000GNF.K21.1220C4.2750 121GNF.K21.1220P0.0250-2.0500171
2021-06-02123.00000000GNF.K21.1230C3.3500  GNF.K21.1230P0.1000-0.025030
2021-06-02124.00000000GNF.K21.1240C2.4750-0.675027GNF.K21.1240P0.2250+0.025087
2021-06-02125.00000000GNF.K21.1250C1.7250  GNF.K21.1250P0.4750+0.175010
2021-06-02126.00000000GNF.K21.1260C1.1000+0.750037GNF.K21.1260P0.8500  
2021-06-02127.00000000GNF.K21.1270C0.6500-0.225049GNF.K21.1270P1.4000  
2021-06-02128.00000000GNF.K21.1280C0.3500+0.0750361GNF.K21.1280P2.1000  
2021-06-02129.00000000GNF.K21.1290C0.1750  GNF.K21.1290P2.9250  
2021-06-02130.00000000GNF.K21.1300C0.0750+0.100040GNF.K21.1300P3.8250  
2021-06-02131.00000000GNF.K21.1310C0.0250  GNF.K21.1310P4.7750  
2021-06-02132.00000000GNF.K21.1320C0.0125+0.150018GNF.K21.1320P5.7500  
2021-06-02133.00000000GNF.K21.1330C0.0125  GNF.K21.1330P6.7500  
2021-06-02134.00000000GNF.K21.1340C0.0125 10GNF.K21.1340P7.7500  
2021-06-02135.00000000GNF.K21.1350C0.0125  GNF.K21.1350P8.7500  
2021-06-02136.00000000GNF.K21.1360C0.0125  GNF.K21.1360P9.7500  
2021-06-02137.00000000GNF.K21.1370C0.0125  GNF.K21.1370P10.7500  
2021-06-02138.00000000GNF.K21.1380C0.0125  GNF.K21.1380P11.7500  
2021-06-02139.00000000GNF.K21.1390C0.0125  GNF.K21.1390P12.7500  
2021-06-02140.00000000GNF.K21.1400C0.0125  GNF.K21.1400P13.7500  
2021-06-02141.00000000GNF.K21.1410C0.0125  GNF.K21.1410P14.7500  
2021-06-02142.00000000GNF.K21.1420C0.0125  GNF.K21.1420P15.7500  
2021-06-02143.00000000GNF.K21.1430C0.0125  GNF.K21.1430P16.7500  
2021-06-02144.00000000GNF.K21.1440C0.0125  GNF.K21.1440P17.7500  
2021-06-02145.00000000GNF.K21.1450C0.0125  GNF.K21.1450P18.7500  
2021-06-02146.00000000GNF.K21.1460C0.0125  GNF.K21.1460P19.7500  
2021-06-02147.00000000GNF.K21.1470C0.0125  GNF.K21.1470P20.7500  
2021-06-02148.00000000GNF.K21.1480C0.0125  GNF.K21.1480P21.7500  
2021-06-02149.00000000GNF.K21.1490C0.0125  GNF.K21.1490P22.7500  
2021-06-02150.00000000GNF.K21.1500C0.0125  GNF.K21.1500P23.7500  
2021-06-02151.00000000GNF.K21.1510C0.0125  GNF.K21.1510P24.7500  
2021-06-02152.00000000GNF.K21.1520C0.0125  GNF.K21.1520P25.7500  
2021-06-02153.00000000GNF.K21.1530C0.0125  GNF.K21.1530P26.7500  
2021-06-02154.00000000GNF.K21.1540C0.0125  GNF.K21.1540P27.7500  
2021-06-02156.00000000GNF.K21.1560C0.0125  GNF.K21.1560P29.7500  
2021-06-02158.00000000GNF.K21.1580C0.0125  GNF.K21.1580P31.7500  
2021-06-02160.00000000GNF.K21.1600C0.0125  GNF.K21.1600P33.7500  
2021-06-02162.00000000GNF.K21.1620C0.0125  GNF.K21.1620P35.7500  
2021-06-02164.00000000GNF.K21.1640C0.0125  GNF.K21.1640P37.7500  
2021-06-02166.00000000GNF.K21.1660C0.0125  GNF.K21.1660P39.7500  
2021-06-02168.00000000GNF.K21.1680C0.0125  GNF.K21.1680P41.7500  
2021-06-02170.00000000GNF.K21.1700C0.0125  GNF.K21.1700P43.7500  
2021-06-02172.00000000GNF.K21.1720C0.0125  GNF.K21.1720P45.7500  
2021-06-02174.00000000GNF.K21.1740C0.0125  GNF.K21.1740P47.7500  
2021-06-02176.00000000GNF.K21.1760C0.0125  GNF.K21.1760P49.7500  
2021-06-02178.00000000GNF.K21.1780C0.0125  GNF.K21.1780P51.7500  
2021-06-02180.00000000GNF.K21.1800C0.0125  GNF.K21.1800P53.7500  
2021-06-02182.00000000GNF.K21.1820C0.0125  GNF.K21.1820P55.7500  
2021-06-02184.00000000GNF.K21.1840C0.0125  GNF.K21.1840P57.7500  
2021-06-02186.00000000GNF.K21.1860C0.0125  GNF.K21.1860P59.7500  
2021-06-02188.00000000GNF.K21.1880C0.0125  GNF.K21.1880P61.7500  
2021-06-02190.00000000GNF.K21.1900C0.0125  GNF.K21.1900P63.7500  
2021-06-02192.00000000GNF.K21.1920C0.0125  GNF.K21.1920P65.7500