Wednesday Oct 16, 7:32AM EDT

Options Chain NONFAT DRY MILK Jun 2019 (CME:GNF.M19)

MarketNameOpenHighLowLastChangePctTime
GNF.M19NONFAT DRY MILK Jun 2019104.250104.250104.250104.250+0.025+0.02%10:44add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-07-0246.00000000GNF.M19.46000C52.350.00 GNF.M19.46000P0.01250.0000 
2019-07-0248.00000000GNF.M19.480C55.9250  GNF.M19.48000P0.01250.0000 
2019-07-0250.00000000GNF.M19.50000C48.35000.0000 GNF.M19.500P0.0125  
2019-07-0252.00000000GNF.M19.52000C46.35000.0000 GNF.M19.520P0.0125  
2019-07-0254.00000000GNF.M19.540C49.9250  GNF.M19.540P0.0125  
2019-07-0256.00000000GNF.M19.560C47.9250  GNF.M19.560P0.0125  
2019-07-0258.00000000GNF.M19.58000C40.35000.0000 GNF.M19.58000P0.01250.0000 
2019-07-0260.00000000GNF.M19.60000C38.35000.0000 GNF.M19.600P0.0125  
2019-07-0262.00000000GNF.M19.62000C36.35000.0000 GNF.M19.62000P0.01250.0000 
2019-07-0264.00000000GNF.M19.640C39.9250  GNF.M19.640P0.0125  
2019-07-0266.00000000GNF.M19.66000C32.35000.0000 GNF.M19.66000P0.01250.0000 
2019-07-0268.00000000GNF.M19.680C35.9250  GNF.M19.680P0.0125  
2019-07-0270.00000000GNF.M19.70000C28.35000.0000 GNF.M19.70000P0.01250.0000 
2019-07-0272.00000000GNF.M19.720C31.9250  GNF.M19.72000P0.02500.0000 
2019-07-0274.00000000GNF.M19.74000C24.35000.0000 GNF.M19.74000P0.02500.0000 
2019-07-0276.00000000GNF.M19.76000C22.35000.0000 GNF.M19.76000P0.07500.0000 
2019-07-0278.00000000GNF.M19.78000C20.37500.0000 GNF.M19.78000P0.12500.0000 
2019-07-0279.00000000GNF.M19.790C24.9250  GNF.M19.790P0.0125  
2019-07-0280.00000000GNF.M19.800C23.9250  GNF.M19.800P0.0125  
2019-07-0281.00000000GNF.M19.810C22.9250  GNF.M19.810P0.0125  
2019-07-0282.00000000GNF.M19.820C21.9250  GNF.M19.820P0.0125  
2019-07-0283.00000000GNF.M19.830C20.9250  GNF.M19.830P0.0125  
2019-07-0284.00000000GNF.M19.840C19.9250  GNF.M19.84000P0.52500.000010
2019-07-0285.00000000GNF.M19.850C18.9250  GNF.M19.850P0.0125  
2019-07-0286.00000000GNF.M19.86000C13.00000.0000 GNF.M19.86000P0.77500.000015
2019-07-0287.00000000GNF.M19.870C16.9250  GNF.M19.870P0.0125  
2019-07-0288.00000000GNF.M19.880C15.9250  GNF.M19.88000P1.12500.000063
2019-07-0289.00000000GNF.M19.890C14.9250  GNF.M19.890P0.0125  
2019-07-0290.00000000GNF.M19.90000C9.82500.0000 GNF.M19.900P0.0125  
2019-07-0291.00000000GNF.M19.910C12.9250  GNF.M19.910P0.0125  
2019-07-0292.00000000GNF.M19.920C11.9250  GNF.M19.92000P2.12500.000029
2019-07-0293.00000000GNF.M19.930C10.9250  GNF.M19.930P0.0125  
2019-07-0294.00000000GNF.M19.94000C7.1000-0.02503GNF.M19.940P0.01250.0000 
2019-07-0295.00000000GNF.M19.950C8.9250  GNF.M19.950P0.0125  
2019-07-0296.00000000GNF.M19.96000C5.95000.000095GNF.M19.960P0.0125+0.02508
2019-07-0297.00000000GNF.M19.970C6.9250  GNF.M19.970P0.0125  
2019-07-0298.00000000GNF.M19.98000C4.92500.000015GNF.M19.980P0.0125+0.100060
2019-07-0299.00000000GNF.M19.990C4.9250  GNF.M19.990P0.0125  
2019-07-02100.00000000GNF.M19.1000C3.7500-0.0250264GNF.M19.1000P0.0250-0.125098
2019-07-02101.00000000GNF.M19.1010C3.0250  GNF.M19.1010P0.1000  
2019-07-02102.00000000GNF.M19.1020C2.1500-0.575052GNF.M19.1020P0.2500-0.0750 
2019-07-02103.00000000GNF.M19.1030C1.4250  GNF.M19.1030P0.5000  
2019-07-02104.00000000GNF.M19.104000C2.60000.000074GNF.M19.1040P0.9250-0.450015
2019-07-02105.00000000GNF.M19.1050C0.4750-0.0500 GNF.M19.1050P1.5500  
2019-07-02106.00000000GNF.M19.1060C0.2250+0.0250 GNF.M19.106000P9.62500.0000 
2019-07-02107.00000000GNF.M19.1070C0.1000  GNF.M19.1070P3.1750  
2019-07-02108.00000000GNF.M19.108000C1.60000.0000 GNF.M19.1080P4.1000  
2019-07-02109.00000000GNF.M19.1090C0.0125  GNF.M19.1090P5.0750  
2019-07-02110.00000000GNF.M19.110000C1.2250-0.0250100GNF.M19.1100P6.0750  
2019-07-02111.00000000GNF.M19.1110C0.0125  GNF.M19.1110P7.0750  
2019-07-02112.00000000GNF.M19.1120C0.0125  GNF.M19.112000P14.47500.0000 
2019-07-02113.00000000GNF.M19.1130C0.0125  GNF.M19.1130P9.0750  
2019-07-02114.00000000GNF.M19.114000C0.7000-0.0250 GNF.M19.1140P10.0750  
2019-07-02115.00000000GNF.M19.1150C0.0125  GNF.M19.1150P11.0750  
2019-07-02116.00000000GNF.M19.1160C0.0125  GNF.M19.116000P18.0250-0.0250 
2019-07-02117.00000000GNF.M19.1170C0.0125  GNF.M19.1170P13.0750  
2019-07-02118.00000000GNF.M19.118000C0.40000.00001GNF.M19.1180P14.0750  
2019-07-02119.00000000GNF.M19.1190C0.0125  GNF.M19.1190P15.0750  
2019-07-02120.00000000GNF.M19.120000C0.30000.0000 GNF.M19.1200P16.0750  
2019-07-02121.00000000GNF.M19.1210C0.0125  GNF.M19.1210P17.0750  
2019-07-02122.00000000GNF.M19.1220C0.0125  GNF.M19.122000P23.72500.0000 
2019-07-02123.00000000GNF.M19.1230C0.0125  GNF.M19.1230P19.0750  
2019-07-02124.00000000GNF.M19.124000C0.15000.0000 GNF.M19.124000P25.67500.0000 
2019-07-02125.00000000GNF.M19.1250C0.0125  GNF.M19.1250P21.0750  
2019-07-02126.00000000GNF.M19.126000C0.10000.0000 GNF.M19.126000P27.65000.0000 
2019-07-02127.00000000GNF.M19.1270C0.0125  GNF.M19.1270P23.0750  
2019-07-02128.00000000GNF.M19.128000C0.07500.0000 GNF.M19.1280P24.0750  
2019-07-02129.00000000GNF.M19.1290C0.0125  GNF.M19.1290P25.0750  
2019-07-02130.00000000GNF.M19.1300C0.0125  GNF.M19.130000P31.65000.0000 
2019-07-02131.00000000GNF.M19.1310C0.0125  GNF.M19.1310P27.0750  
2019-07-02132.00000000GNF.M19.132000C0.05000.0000 GNF.M19.1320P28.0750  
2019-07-02134.00000000GNF.M19.134000C0.02500.0000 GNF.M19.1340P30.0750  
2019-07-02136.00000000GNF.M19.136000C0.02500.0000 GNF.M19.1360P32.0750  
2019-07-02138.00000000GNF.M19.1380C0.0125  GNF.M19.138000P39.65000.0000 
2019-07-02140.00000000GNF.M19.140000C0.01250.0000 GNF.M19.140000P41.65000.0000 
2019-07-02142.00000000GNF.M19.1420C0.0125  GNF.M19.1420P38.0750  
2019-07-02144.00000000GNF.M19.1440C0.0125  GNF.M19.1440P40.0750  
2019-07-02146.00000000GNF.M19.146000C0.01250.0000 GNF.M19.1460P42.0750  
2019-07-02148.00000000GNF.M19.148000C0.01250.0000 GNF.M19.148000P49.65000.0000 
2019-07-02150.00000000GNF.M19.150000C0.01250.0000 GNF.M19.150000P51.65000.0000 
2019-07-02152.00000000GNF.M19.1520C0.0125  GNF.M19.1520P48.0750  
2019-07-02154.00000000GNF.M19.1540C0.0125  GNF.M19.1540P50.0750  
2019-07-02156.00000000GNF.M19.1560C0.0125  GNF.M19.1560P52.0750  
2019-07-02158.00000000GNF.M19.158000C0.01250.0000 GNF.M19.158000P59.65000.0000 
2019-07-02160.00000000GNF.M19.160000C0.01250.0000 GNF.M19.160000P61.65000.0000 
2019-07-02162.00000000GNF.M19.1620C0.0125  GNF.M19.1620P58.0750  
2019-07-02164.00000000GNF.M19.1640C0.0125  GNF.M19.1640P60.0750  
2019-07-02166.00000000GNF.M19.166000C0.01250.0000 GNF.M19.1660P62.0750  
2019-07-02168.00000000GNF.M19.168000C0.01250.0000 GNF.M19.168000P69.65000.0000 
2019-07-02170.00000000GNF.M19.170000C0.01250.0000 GNF.M19.170000P71.65000.0000 
2019-07-02172.00000000GNF.M19.1720C0.0125  GNF.M19.1720P68.0750  
2019-07-02174.00000000GNF.M19.1740C0.0125  GNF.M19.1740P70.0750  
2019-07-02176.00000000GNF.M19.176000C0.01250.0000 GNF.M19.1760P72.0750  
2019-07-02178.00000000GNF.M19.178000C0.01250.0000 GNF.M19.178000P79.65000.0000 
2019-07-02180.00000000GNF.M19.1800C0.0125  GNF.M19.180000P81.65000.0000 
2019-07-02182.00000000GNF.M19.182000C0.01250.0000 GNF.M19.1820P78.0750  
2019-07-02184.00000000GNF.M19.184000C0.01250.0000 GNF.M19.1840P80.0750  
2019-07-02186.00000000GNF.M19.186000C0.01250.0000 GNF.M19.1860P82.0750  
2019-07-02188.00000000GNF.M19.1880C0.0125  GNF.M19.188000P89.65000.0000 
2019-07-02190.00000000GNF.M19.190000C0.01250.0000 GNF.M19.190000P91.65000.0000 
2019-07-02192.00000000GNF.M19.1920C0.0125  GNF.M19.1920P88.0750  
2019-07-02194.00000000GNF.M19.1940C0.0125  GNF.M19.1940P90.0750  
2019-07-02196.00000000GNF.M19.196000C0.01250.0000 GNF.M19.1960P92.0750  
2019-07-02198.00000000GNF.M19.198000C0.01250.0000 GNF.M19.198000P99.65000.0000