Friday Aug 23, 5:04PM EDT

Options Chain NONFAT DRY MILK Jul 2019 (CME:GNF.N19)

MarketNameOpenHighLowLastChangePctTime
GNF.N19NONFAT DRY MILK Jul 2019104.00104.00104.00104.00+0.05+0.05%11:01add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-07-3048GNF.N19.48000C51.5+0.2 GNF.N19.48000P0.01250.0000 
2019-07-3050GNF.N19.500C54.2000  GNF.N19.500P0.0125  
2019-07-3052GNF.N19.52000C47.5000+0.2000 GNF.N19.52000P0.01250.0000 
2019-07-3054GNF.N19.540C50.2000  GNF.N19.540P0.0125  
2019-07-3056GNF.N19.56000C43.5000+0.2000 GNF.N19.56000P0.01250.0000 
2019-07-3058GNF.N19.58000C41.5000+0.2000 GNF.N19.580P0.0125  
2019-07-3060GNF.N19.600C44.2000  GNF.N19.600P0.0125  
2019-07-3062GNF.N19.620C42.2000  GNF.N19.620P0.0125  
2019-07-3064GNF.N19.64000C35.5000+0.2000 GNF.N19.64000P0.01250.0000 
2019-07-3066GNF.N19.660C38.2000  GNF.N19.660P0.0125  
2019-07-3068GNF.N19.68000C31.5000+0.2000 GNF.N19.68000P0.01250.0000 
2019-07-3070GNF.N19.70000C29.5000+0.2000 GNF.N19.700P0.0125  
2019-07-3072GNF.N19.72000C27.5000+0.2000 GNF.N19.72000P0.02500.0000 
2019-07-3074GNF.N19.74000C25.5000+0.2000 GNF.N19.740P0.0125  
2019-07-3076GNF.N19.76000C23.5000+0.2000 GNF.N19.76000P0.07500.0000 
2019-07-3078GNF.N19.780C26.2000  GNF.N19.78000P0.1250-0.0250 
2019-07-3080GNF.N19.800C24.2000  GNF.N19.800P0.0125  
2019-07-3082GNF.N19.820C22.2000  GNF.N19.820P0.0125  
2019-07-3084GNF.N19.84000C15.9000+0.2000 GNF.N19.840P0.0125+0.40003
2019-07-3086GNF.N19.86000C14.1500+0.1750 GNF.N19.86000P0.7750-0.0500 
2019-07-3088GNF.N19.880C16.2000  GNF.N19.880P0.0125  
2019-07-3090GNF.N19.900C14.2000  GNF.N19.900P0.0125  
2019-07-3092GNF.N19.92000C9.4750+0.1250 GNF.N19.92000P2.0750-0.05004
2019-07-3094GNF.N19.940C10.2250  GNF.N19.940P0.0250  
2019-07-3096GNF.N19.96000C6.9250+0.100060GNF.N19.96000P3.4750-0.07508
2019-07-3098GNF.N19.980C6.4500  GNF.N19.98000P4.3500-0.1000 
2019-07-30100GNF.N19.1000C4.8000  GNF.N19.100000P5.3750-0.1000 
2019-07-30102GNF.N19.1020C3.3500-0.2500 GNF.N19.102000P6.5000-0.1250 
2019-07-30104GNF.N19.104000C3.3000+0.075060GNF.N19.1040P0.2500-0.0500 
2019-07-30106GNF.N19.106000C2.6750+0.075015GNF.N19.106000P9.1000-0.1250 
2019-07-30108GNF.N19.108000C2.1500+0.0500 GNF.N19.1080P2.7500-0.4250 
2019-07-30110GNF.N19.1100C0.02500.0000176GNF.N19.110000P12.0750-0.1750 
2019-07-30112GNF.N19.1120C0.2000  GNF.N19.1120P7.9750  
2019-07-30114GNF.N19.114000C1.0500+0.0250 GNF.N19.1140P9.8750  
2019-07-30116GNF.N19.116000C0.80000.0000 GNF.N19.1160P11.8250  
2019-07-30118GNF.N19.1180C0.0250  GNF.N19.1180P13.8000  
2019-07-30120GNF.N19.1200C0.0125-0.40001GNF.N19.120000P20.8000-0.1750 
2019-07-30122GNF.N19.122000C0.35000.0000 GNF.N19.1220P17.8000  
2019-07-30124GNF.N19.1240C0.0125  GNF.N19.124000P24.6000-0.2000 
2019-07-30126GNF.N19.1260C0.0125  GNF.N19.1260P21.8000  
2019-07-30128GNF.N19.1280C0.0125  GNF.N19.128000P28.5000-0.2000 
2019-07-30130GNF.N19.130000C0.10000.0000 GNF.N19.1300P25.8000  
2019-07-30132GNF.N19.132000C0.07500.0000 GNF.N19.1320P27.8000  
2019-07-30134GNF.N19.1340C0.0125  GNF.N19.134000P34.5000-0.2000 
2019-07-30136GNF.N19.1360C0.0125  GNF.N19.136000P36.5000-0.2000 
2019-07-30138GNF.N19.138000C0.02500.0000 GNF.N19.138000P38.5000-0.2000 
2019-07-30140GNF.N19.1400C0.0125  GNF.N19.140000P40.5000-0.2000 
2019-07-30142GNF.N19.1420C0.0125  GNF.N19.1420P37.8000  
2019-07-30144GNF.N19.144000C0.01250.0000 GNF.N19.1440P39.8000  
2019-07-30146GNF.N19.146000C0.01250.0000 GNF.N19.1460P41.8000  
2019-07-30148GNF.N19.148000C0.01250.0000 GNF.N19.1480P43.8000  
2019-07-30150GNF.N19.1500C0.0125  GNF.N19.150000P50.5000-0.2000 
2019-07-30152GNF.N19.1520C0.0125  GNF.N19.1520P47.8000  
2019-07-30154GNF.N19.154000C0.01250.0000 GNF.N19.1540P49.8000  
2019-07-30156GNF.N19.156000C0.01250.0000 GNF.N19.156000P56.5000-0.2000 
2019-07-30158GNF.N19.1580C0.0125  GNF.N19.158000P58.5000-0.2000 
2019-07-30160GNF.N19.1600C0.0125  GNF.N19.160000P60.5000-0.2000 
2019-07-30162GNF.N19.1620C0.0125  GNF.N19.1620P57.8000  
2019-07-30164GNF.N19.164000C0.01250.0000 GNF.N19.1640P59.8000  
2019-07-30166GNF.N19.166000C0.01250.0000 GNF.N19.1660P61.8000  
2019-07-30168GNF.N19.168000C0.01250.0000 GNF.N19.168000P68.5000-0.2000 
2019-07-30170GNF.N19.1700C0.0125  GNF.N19.170000P70.5000-0.2000 
2019-07-30172GNF.N19.1720C0.0125  GNF.N19.1720P67.8000  
2019-07-30174GNF.N19.1740C0.0125  GNF.N19.174000P74.5000-0.2000 
2019-07-30176GNF.N19.1760C0.0125  GNF.N19.1760P71.8000  
2019-07-30178GNF.N19.178000C0.01250.0000 GNF.N19.1780P73.8000  
2019-07-30180GNF.N19.180000C0.01250.0000 GNF.N19.1800P75.8000  
2019-07-30182GNF.N19.182000C0.01250.0000 GNF.N19.1820P77.8000  
2019-07-30184GNF.N19.1840C0.0125  GNF.N19.184000P84.5000-0.2000 
2019-07-30186GNF.N19.1860C0.0125  GNF.N19.186000P86.5000-0.2000 
2019-07-30188GNF.N19.1880C0.0125  GNF.N19.1880P83.8000  
2019-07-30190GNF.N19.1900C0.0125  GNF.N19.190000P90.5000-0.2000 
2019-07-30192GNF.N19.1920C0.0125  GNF.N19.1920P87.8000  
2019-07-30194GNF.N19.194000C0.01250.0000 GNF.N19.1940P89.8000  
2019-07-30196GNF.N19.196000C0.01250.0000 GNF.N19.1960P91.8000  
2019-07-30198GNF.N19.1980C0.0125  GNF.N19.198000P98.5000-0.2000