Thursday Jul 18, 11:30PM 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
2019-07-0246GNF.M19.460C57.9250  GNF.M19.46000P0.01250.0000 
2019-07-0248GNF.M19.480C55.9250  GNF.M19.480P0.0125  
2019-07-0250GNF.M19.50000C48.35000.0000 GNF.M19.50000P0.01250.0000 
2019-07-0252GNF.M19.520C51.9250  GNF.M19.520P0.0125  
2019-07-0254GNF.M19.540C49.9250  GNF.M19.54000P0.01250.0000 
2019-07-0256GNF.M19.560C47.9250  GNF.M19.560P0.0125  
2019-07-0258GNF.M19.58000C40.35000.0000 GNF.M19.58000P0.01250.0000 
2019-07-0260GNF.M19.60000C38.35000.0000 GNF.M19.60000P0.01250.0000 
2019-07-0262GNF.M19.620C41.9250  GNF.M19.620P0.0125  
2019-07-0264GNF.M19.640C39.9250  GNF.M19.64000P0.01250.0000 
2019-07-0266GNF.M19.660C37.9250  GNF.M19.660P0.0125  
2019-07-0268GNF.M19.680C35.9250  GNF.M19.680P0.0125  
2019-07-0270GNF.M19.70000C28.35000.0000 GNF.M19.70000P0.01250.0000 
2019-07-0272GNF.M19.720C31.9250  GNF.M19.720P0.0125  
2019-07-0274GNF.M19.74000C24.35000.0000 GNF.M19.74000P0.02500.0000 
2019-07-0276GNF.M19.760C27.9250  GNF.M19.760P0.0125  
2019-07-0278GNF.M19.780C25.9250  GNF.M19.780P0.0125  
2019-07-0279GNF.M19.790C24.9250  GNF.M19.790P0.0125  
2019-07-0280GNF.M19.80000C18.42500.0000 GNF.M19.80000P0.20000.0000 
2019-07-0281GNF.M19.810C22.9250  GNF.M19.810P0.0125  
2019-07-0282GNF.M19.820C21.9250  GNF.M19.82000P0.32500.0000 
2019-07-0283GNF.M19.830C20.9250  GNF.M19.830P0.0125  
2019-07-0284GNF.M19.840C19.9250  GNF.M19.840P0.0125  
2019-07-0285GNF.M19.850C18.9250  GNF.M19.850P0.0125  
2019-07-0286GNF.M19.86000C13.00000.0000 GNF.M19.860P0.0125  
2019-07-0287GNF.M19.870C16.9250  GNF.M19.870P0.0125  
2019-07-0288GNF.M19.880C15.9250  GNF.M19.880P0.0125  
2019-07-0289GNF.M19.890C14.9250  GNF.M19.890P0.0125  
2019-07-0290GNF.M19.90000C9.82500.0000 GNF.M19.90000P1.5500-0.0250113
2019-07-0291GNF.M19.910C12.9250  GNF.M19.910P0.0125  
2019-07-0292GNF.M19.92000C8.4000-0.025010GNF.M19.92000P2.12500.000029
2019-07-0293GNF.M19.930C10.9250  GNF.M19.930P0.0125  
2019-07-0294GNF.M19.940C9.9250  GNF.M19.940P0.01250.0000 
2019-07-0295GNF.M19.950C8.9250  GNF.M19.950P0.0125  
2019-07-0296GNF.M19.960C7.9250-0.225099GNF.M19.960P0.0125+0.02508
2019-07-0297GNF.M19.970C6.9250  GNF.M19.970P0.0125  
2019-07-0298GNF.M19.98000C4.92500.000015GNF.M19.980P0.0125+0.100060
2019-07-0299GNF.M19.990C4.9250  GNF.M19.990P0.0125  
2019-07-02100GNF.M19.100000C4.02500.0000198GNF.M19.100000P5.65000.0000 
2019-07-02101GNF.M19.1010C3.0250  GNF.M19.1010P0.1000  
2019-07-02102GNF.M19.102000C3.25000.000018GNF.M19.102000P6.8500-0.0250 
2019-07-02103GNF.M19.1030C1.4250  GNF.M19.1030P0.5000  
2019-07-02104GNF.M19.104000C2.60000.000074GNF.M19.104000P8.1750-0.0250 
2019-07-02105GNF.M19.1050C0.4750-0.0500 GNF.M19.1050P1.5500  
2019-07-02106GNF.M19.106000C2.05000.0000 GNF.M19.106000P9.62500.0000 
2019-07-02107GNF.M19.1070C0.1000  GNF.M19.1070P3.1750  
2019-07-02108GNF.M19.108000C1.60000.0000 GNF.M19.108000P11.15000.0000 
2019-07-02109GNF.M19.1090C0.0125  GNF.M19.1090P5.0750  
2019-07-02110GNF.M19.1100C0.0125+0.0500176GNF.M19.1100P6.0750  
2019-07-02111GNF.M19.1110C0.0125  GNF.M19.1110P7.0750  
2019-07-02112GNF.M19.1120C0.0125  GNF.M19.1120P8.0750  
2019-07-02113GNF.M19.1130C0.0125  GNF.M19.1130P9.0750  
2019-07-02114GNF.M19.114000C0.7000-0.0250 GNF.M19.1140P10.0750  
2019-07-02115GNF.M19.1150C0.0125  GNF.M19.1150P11.0750  
2019-07-02116GNF.M19.116000C0.52500.0000 GNF.M19.116000P18.0250-0.0250 
2019-07-02117GNF.M19.1170C0.0125  GNF.M19.1170P13.0750  
2019-07-02118GNF.M19.118000C0.40000.00001GNF.M19.118000P19.90000.0000 
2019-07-02119GNF.M19.1190C0.0125  GNF.M19.1190P15.0750  
2019-07-02120GNF.M19.120000C0.30000.0000 GNF.M19.120000P21.80000.0000 
2019-07-02121GNF.M19.1210C0.0125  GNF.M19.1210P17.0750  
2019-07-02122GNF.M19.122000C0.2000-0.0250 GNF.M19.122000P23.72500.0000 
2019-07-02123GNF.M19.1230C0.0125  GNF.M19.1230P19.0750  
2019-07-02124GNF.M19.124000C0.15000.0000 GNF.M19.124000P25.67500.0000 
2019-07-02125GNF.M19.1250C0.0125  GNF.M19.1250P21.0750  
2019-07-02126GNF.M19.126000C0.10000.0000 GNF.M19.126000P27.65000.0000 
2019-07-02127GNF.M19.1270C0.0125  GNF.M19.1270P23.0750  
2019-07-02128GNF.M19.1280C0.0125  GNF.M19.128000P29.65000.0000 
2019-07-02129GNF.M19.1290C0.0125  GNF.M19.1290P25.0750  
2019-07-02130GNF.M19.1300C0.0125  GNF.M19.1300P26.0750  
2019-07-02131GNF.M19.1310C0.0125  GNF.M19.1310P27.0750  
2019-07-02132GNF.M19.1320C0.0125  GNF.M19.1320P28.0750  
2019-07-02134GNF.M19.1340C0.0125  GNF.M19.1340P30.0750  
2019-07-02136GNF.M19.1360C0.0125  GNF.M19.136000P37.65000.0000 
2019-07-02138GNF.M19.138000C0.0125-0.0125 GNF.M19.138000P39.65000.0000 
2019-07-02140GNF.M19.1400C0.0125  GNF.M19.140000P41.65000.0000 
2019-07-02142GNF.M19.142000C0.01250.0000 GNF.M19.142000P43.65000.0000 
2019-07-02144GNF.M19.144000C0.01250.0000 GNF.M19.144000P45.65000.0000 
2019-07-02146GNF.M19.146000C0.01250.0000 GNF.M19.1460P42.0750  
2019-07-02148GNF.M19.1480C0.0125  GNF.M19.1480P44.0750  
2019-07-02150GNF.M19.1500C0.0125  GNF.M19.1500P46.0750  
2019-07-02152GNF.M19.152000C0.01250.0000 GNF.M19.152000P53.65000.0000 
2019-07-02154GNF.M19.154000C0.01250.0000 GNF.M19.154000P55.65000.0000 
2019-07-02156GNF.M19.1560C0.0125  GNF.M19.1560P52.0750  
2019-07-02158GNF.M19.1580C0.0125  GNF.M19.1580P54.0750  
2019-07-02160GNF.M19.1600C0.0125  GNF.M19.160000P61.65000.0000 
2019-07-02162GNF.M19.162000C0.01250.0000 GNF.M19.162000P63.65000.0000 
2019-07-02164GNF.M19.1640C0.0125  GNF.M19.1640P60.0750  
2019-07-02166GNF.M19.1660C0.0125  GNF.M19.166000P67.65000.0000 
2019-07-02168GNF.M19.168000C0.01250.0000 GNF.M19.1680P64.0750  
2019-07-02170GNF.M19.1700C0.0125  GNF.M19.170000P71.65000.0000 
2019-07-02172GNF.M19.172000C0.01250.0000 GNF.M19.172000P73.65000.0000 
2019-07-02174GNF.M19.174000C0.01250.0000 GNF.M19.174000P75.65000.0000 
2019-07-02176GNF.M19.1760C0.0125  GNF.M19.1760P72.0750  
2019-07-02178GNF.M19.1780C0.0125  GNF.M19.1780P74.0750  
2019-07-02180GNF.M19.1800C0.0125  GNF.M19.180000P81.65000.0000 
2019-07-02182GNF.M19.182000C0.01250.0000 GNF.M19.182000P83.65000.0000 
2019-07-02184GNF.M19.184000C0.01250.0000 GNF.M19.184000P85.65000.0000 
2019-07-02186GNF.M19.1860C0.0125  GNF.M19.1860P82.0750  
2019-07-02188GNF.M19.1880C0.0125  GNF.M19.188000P89.65000.0000 
2019-07-02190GNF.M19.190000C0.01250.0000 GNF.M19.190000P91.65000.0000 
2019-07-02192GNF.M19.1920C0.0125  GNF.M19.1920P88.0750  
2019-07-02194GNF.M19.1940C0.0125  GNF.M19.1940P90.0750  
2019-07-02196GNF.M19.196000C0.01250.0000 GNF.M19.196000P97.65000.0000 
2019-07-02198GNF.M19.198000C0.01250.0000 GNF.M19.198000P99.65000.0000