Options Chain NONFAT DRY MILK Sep 2020 (CME:GNF.U20)

MarketNameOpenHighLowLastChangePctTime
GNF.U20NONFAT DRY MILK Sep 2020106.300108.275106.075106.450+0.450+0.41%14:11add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-09-2948.00000000GNF.U20.480C60.625  GNF.U20.480P0.0125  
2020-09-2950.00000000GNF.U20.500C58.6250  GNF.U20.500P0.0125  
2020-09-2952.00000000GNF.U20.520C56.6250  GNF.U20.520P0.0125  
2020-09-2954.00000000GNF.U20.540C54.6250  GNF.U20.540P0.0125  
2020-09-2956.00000000GNF.U20.560C52.6250  GNF.U20.560P0.0125  
2020-09-2958.00000000GNF.U20.580C50.6250  GNF.U20.580P0.0125  
2020-09-2960.00000000GNF.U20.600C48.6250  GNF.U20.600P0.0125  
2020-09-2962.00000000GNF.U20.620C46.6250  GNF.U20.620P0.0125  
2020-09-2964.00000000GNF.U20.640C44.6250  GNF.U20.640P0.0125  
2020-09-2966.00000000GNF.U20.660C42.6250  GNF.U20.660P0.0125  
2020-09-2968.00000000GNF.U20.680C40.6250  GNF.U20.680P0.0125  
2020-09-2970.00000000GNF.U20.700C38.6250  GNF.U20.700P0.0125  
2020-09-2972.00000000GNF.U20.720C36.6250  GNF.U20.720P0.0125  
2020-09-2974.00000000GNF.U20.740C34.6250  GNF.U20.740P0.0125  
2020-09-2976.00000000GNF.U20.760C32.6250  GNF.U20.760P0.0125  
2020-09-2978.00000000GNF.U20.780C30.6500  GNF.U20.780P0.0250  
2020-09-2980.00000000GNF.U20.800C28.6500  GNF.U20.800P0.0500  
2020-09-2982.00000000GNF.U20.820C26.7000  GNF.U20.820P0.0750 15
2020-09-2984.00000000GNF.U20.840C24.7500  GNF.U20.840P0.1250+0.02501
2020-09-2986.00000000GNF.U20.860C22.8000  GNF.U20.860P0.2000 10
2020-09-2988.00000000GNF.U20.880C20.9250  GNF.U20.880P0.3000+0.275038
2020-09-2990.00000000GNF.U20.900C19.0500  GNF.U20.900P0.4500 10
2020-09-2992.00000000GNF.U20.920C17.2500  GNF.U20.920P0.6500 5
2020-09-2994.00000000GNF.U20.940C15.5250 3GNF.U20.940P0.7250-0.025031
2020-09-2996.00000000GNF.U20.960C13.8750 5GNF.U20.960P1.2500 20
2020-09-2998.00000000GNF.U20.980C12.3000-0.925010GNF.U20.980P1.6750 45
2020-09-29100.00000000GNF.U20.1000C10.8250 14GNF.U20.1000P2.2000-0.9000120
2020-09-29102.00000000GNF.U20.1020C9.4500 20GNF.U20.1020P2.8250 16
2020-09-29104.00000000GNF.U20.1040C8.1750 15GNF.U20.1040P3.5500 25
2020-09-29106.00000000GNF.U20.1060C7.0250 21GNF.U20.1060P4.4000 39
2020-09-29108.00000000GNF.U20.1080C5.9750+0.650028GNF.U20.1080P5.3500 35
2020-09-29110.00000000GNF.U20.1100C6.8000-0.175025GNF.U20.1100P6.4250  
2020-09-29112.00000000GNF.U20.1120C4.2250 5GNF.U20.1120P7.6000+0.45002
2020-09-29114.00000000GNF.U20.1140C3.5250+0.475068GNF.U20.1140P8.9000  
2020-09-29116.00000000GNF.U20.1160C2.9000+0.02505GNF.U20.1160P10.2750 10
2020-09-29118.00000000GNF.U20.1180C2.3750+0.550040GNF.U20.1180P11.7500 27
2020-09-29120.00000000GNF.U20.1200C1.9250+0.250032GNF.U20.1200P13.3000 57
2020-09-29122.00000000GNF.U20.1220C1.5500  GNF.U20.1220P14.9250+1.300010
2020-09-29124.00000000GNF.U20.1240C1.2500+0.525015GNF.U20.1240P16.6250 6
2020-09-29126.00000000GNF.U20.1260C1.0000 8GNF.U20.1260P18.3500 56
2020-09-29128.00000000GNF.U20.1280C0.7750 90GNF.U20.1280P20.1500+2.250030
2020-09-29130.00000000GNF.U20.1300C0.6000-0.250030GNF.U20.1300P21.9750+0.275010
2020-09-29132.00000000GNF.U20.1320C0.4750-0.325030GNF.U20.1320P23.8500  
2020-09-29134.00000000GNF.U20.1340C0.3750-0.300074GNF.U20.1340P25.7250  
2020-09-29136.00000000GNF.U20.1360C0.2750 20GNF.U20.1360P27.6500  
2020-09-29138.00000000GNF.U20.1380C0.2250 11GNF.U20.1380P29.5750  
2020-09-29140.00000000GNF.U20.1400C0.1750 11GNF.U20.1400P31.5250  
2020-09-29142.00000000GNF.U20.1420C0.1250-0.100019GNF.U20.1420P33.5000  
2020-09-29144.00000000GNF.U20.1440C0.1000 24GNF.U20.1440P35.4500  
2020-09-29146.00000000GNF.U20.1460C0.0750  GNF.U20.1460P37.4500  
2020-09-29148.00000000GNF.U20.1480C0.0500  GNF.U20.1480P39.4250  
2020-09-29150.00000000GNF.U20.1500C0.0500  GNF.U20.1500P41.4000  
2020-09-29152.00000000GNF.U20.1520C0.0250  GNF.U20.1520P43.4000  
2020-09-29154.00000000GNF.U20.1540C0.0250  GNF.U20.1540P45.4000  
2020-09-29156.00000000GNF.U20.1560C0.0250  GNF.U20.1560P47.3750  
2020-09-29158.00000000GNF.U20.1580C0.0125  GNF.U20.1580P49.3750  
2020-09-29160.00000000GNF.U20.1600C0.0125+0.425075GNF.U20.1600P51.3750  
2020-09-29162.00000000GNF.U20.1620C0.0125  GNF.U20.1620P53.3750  
2020-09-29164.00000000GNF.U20.1640C0.0125  GNF.U20.1640P55.3750  
2020-09-29166.00000000GNF.U20.1660C0.0125  GNF.U20.1660P57.3750  
2020-09-29168.00000000GNF.U20.1680C0.0125  GNF.U20.1680P59.3750  
2020-09-29170.00000000GNF.U20.1700C0.0125  GNF.U20.1700P61.3750  
2020-09-29172.00000000GNF.U20.1720C0.0125  GNF.U20.1720P63.3750  
2020-09-29174.00000000GNF.U20.1740C0.0125  GNF.U20.1740P65.3750  
2020-09-29176.00000000GNF.U20.1760C0.0125  GNF.U20.1760P67.3750  
2020-09-29178.00000000GNF.U20.1780C0.0125  GNF.U20.1780P69.3750  
2020-09-29180.00000000GNF.U20.1800C0.0125  GNF.U20.1800P71.3750  
2020-09-29182.00000000GNF.U20.1820C0.0125  GNF.U20.1820P73.3750  
2020-09-29184.00000000GNF.U20.1840C0.0125  GNF.U20.1840P75.3750  
2020-09-29186.00000000GNF.U20.1860C0.0125  GNF.U20.1860P77.3750  
2020-09-29188.00000000GNF.U20.1880C0.0125  GNF.U20.1880P79.3750  
2020-09-29190.00000000GNF.U20.1900C0.0125  GNF.U20.1900P81.3750  
2020-09-29192.00000000GNF.U20.1920C0.0125  GNF.U20.1920P83.3750  
2020-09-29194.00000000GNF.U20.1940C0.0125  GNF.U20.1940P85.3750  
2020-09-29196.00000000GNF.U20.1960C0.0125  GNF.U20.1960P87.3750  
2020-09-29198.00000000GNF.U20.1980C0.0125  GNF.U20.1980P89.3750  
2020-09-29200.00000000GNF.U20.2000C0.0125  GNF.U20.2000P91.3750