Tuesday May 21, 8:29PM EDT

Options Chain NONFAT DRY MILK Dec 2018 (E) (CME:GNF.Z18.E)

MarketNameOpenHighLowLastChangePctTime
GNF.Z18.ENONFAT DRY MILK Dec 2018 (E)89.47590.05089.47590.050+0.575+0.64%set 14:09add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-01-0242GNF.Z18.42000C48.050+0.575 GNF.Z18.42000P0.01250.0000 
2019-01-0244GNF.Z18.44000C46.0500+0.5750 GNF.Z18.44000P0.01250.0000 
2019-01-0246GNF.Z18.46000C44.0500+0.5750 GNF.Z18.46000P0.01250.0000 
2019-01-0248GNF.Z18.48000C42.0500+0.5750 GNF.Z18.48000P0.01250.0000 
2019-01-0250GNF.Z18.50000C40.0500+0.5750 GNF.Z18.50000P0.01250.0000 
2019-01-0252GNF.Z18.52000C38.0500+0.5750 GNF.Z18.52000P0.01250.0000 
2019-01-0254GNF.Z18.54000C36.0500+0.5750 GNF.Z18.54000P0.01250.0000 
2019-01-0256GNF.Z18.56000C34.0500+0.5750 GNF.Z18.56000P0.01250.0000 
2019-01-0258GNF.Z18.58000C32.0500+0.5750 GNF.Z18.58000P0.01250.0000 
2019-01-0260GNF.Z18.60000C30.0500+0.5750 GNF.Z18.60000P0.01250.0000 
2019-01-0262GNF.Z18.62000C28.0500+0.5750 GNF.Z18.62000P0.01250.0000 
2019-01-0264GNF.Z18.64000C26.0500+0.5750 GNF.Z18.64000P0.01250.0000 
2019-01-0266GNF.Z18.66000C24.0500+0.5750 GNF.Z18.66000P0.01250.0000 
2019-01-0268GNF.Z18.68000C22.0500+0.5750 GNF.Z18.68000P0.01250.00001
2019-01-0270GNF.Z18.70000C20.0500+0.5750 GNF.Z18.70000P0.01250.00003
2019-01-0272GNF.Z18.72000C18.0500+0.5750 GNF.Z18.72000P0.01250.0000 
2019-01-0274GNF.Z18.74000C16.0500+0.5750 GNF.Z18.74000P0.01250.0000200
2019-01-0276GNF.Z18.76000C14.0500+0.5750 GNF.Z18.76000P0.01250.000079
2019-01-0278GNF.Z18.78000C12.0500+0.5750 GNF.Z18.78000P0.01250.000059
2019-01-0280GNF.Z18.80000C10.0500+0.57507GNF.Z18.80000P0.01250.0000173
2019-01-0282GNF.Z18.82000C8.0500+0.5750 GNF.Z18.82000P0.01250.0000231
2019-01-0284GNF.Z18.84000C6.0500+0.575095GNF.Z18.84000P0.01250.0000170
2019-01-0286GNF.Z18.86000C4.0500+0.550065GNF.Z18.86000P0.02500.0000184
2019-01-0288GNF.Z18.88000C2.1750+0.4750101GNF.Z18.88000P0.1500-0.075098
90GNF.Z18.900C0.6250+0.5000127    
2019-01-0290GNF.Z18.90000C0.7750+0.3000127GNF.Z18.90000P0.7250-0.2750135
2019-01-0291GNF.Z18.91000C0.3750+0.150010    
2019-01-0292GNF.Z18.92000C0.1500+0.0500324GNF.Z18.92000P2.1000-0.525024
2019-01-0294GNF.Z18.94000C0.02500.0000149GNF.Z18.94000P3.9500-0.600055
2019-01-0296GNF.Z18.96000C0.01250.0000161GNF.Z18.96000P5.9500-0.57505
2019-01-0298GNF.Z18.98000C0.01250.0000182GNF.Z18.98000P7.9500-0.5750 
2019-01-02100GNF.Z18.100000C0.01250.0000123GNF.Z18.100000P9.9500-0.5750 
2019-01-02102GNF.Z18.102000C0.01250.0000 GNF.Z18.102000P11.9500-0.5750 
2019-01-02104GNF.Z18.104000C0.01250.000081GNF.Z18.104000P13.9500-0.5750 
2019-01-02106GNF.Z18.106000C0.01250.000033GNF.Z18.106000P15.9500-0.5750 
2019-01-02108GNF.Z18.108000C0.01250.000050GNF.Z18.108000P17.9500-0.5750 
2019-01-02110GNF.Z18.110000C0.01250.0000105GNF.Z18.110000P19.9500-0.5750 
2019-01-02112GNF.Z18.112000C0.01250.0000 GNF.Z18.112000P21.9500-0.5750 
2019-01-02114GNF.Z18.114000C0.01250.00001GNF.Z18.114000P23.9500-0.5750 
2019-01-02116GNF.Z18.116000C0.01250.0000 GNF.Z18.116000P25.9500-0.5750 
2019-01-02118GNF.Z18.118000C0.01250.0000 GNF.Z18.118000P27.9500-0.5750 
2019-01-02120GNF.Z18.120000C0.01250.0000 GNF.Z18.120000P29.9500-0.5750 
2019-01-02122GNF.Z18.122000C0.01250.0000 GNF.Z18.122000P31.9500-0.5750 
2019-01-02124GNF.Z18.124000C0.01250.0000 GNF.Z18.124000P33.9500-0.5750 
2019-01-02126GNF.Z18.126000C0.01250.0000 GNF.Z18.126000P35.9500-0.5750 
2019-01-02128GNF.Z18.128000C0.01250.0000 GNF.Z18.128000P37.9500-0.5750 
2019-01-02130GNF.Z18.130000C0.01250.0000 GNF.Z18.130000P39.9500-0.5750 
2019-01-02132GNF.Z18.132000C0.01250.0000 GNF.Z18.132000P41.9500-0.5750 
2019-01-02134GNF.Z18.134000C0.01250.0000 GNF.Z18.134000P43.9500-0.5750 
2019-01-02136GNF.Z18.136000C0.01250.0000 GNF.Z18.136000P45.9500-0.5750 
2019-01-02138GNF.Z18.138000C0.01250.0000 GNF.Z18.138000P47.9500-0.5750 
2019-01-02140GNF.Z18.140000C0.01250.0000 GNF.Z18.140000P49.9500-0.5750 
2019-01-02142GNF.Z18.142000C0.01250.0000 GNF.Z18.142000P51.9500-0.5750 
2019-01-02144GNF.Z18.144000C0.01250.0000 GNF.Z18.144000P53.9500-0.5750 
2019-01-02146GNF.Z18.146000C0.01250.0000 GNF.Z18.146000P55.9500-0.5750 
2019-01-02148GNF.Z18.148000C0.01250.0000 GNF.Z18.148000P57.9500-0.5750 
2019-01-02150GNF.Z18.150000C0.01250.0000 GNF.Z18.150000P59.9500-0.5750 
2019-01-02152GNF.Z18.152000C0.01250.0000 GNF.Z18.152000P61.9500-0.5750 
2019-01-02154GNF.Z18.154000C0.01250.0000 GNF.Z18.154000P63.9500-0.5750 
2019-01-02156GNF.Z18.156000C0.01250.0000 GNF.Z18.156000P65.9500-0.5750 
2019-01-02158GNF.Z18.158000C0.01250.0000 GNF.Z18.158000P67.9500-0.5750 
2019-01-02160GNF.Z18.160000C0.01250.0000 GNF.Z18.160000P69.9500-0.5750 
2019-01-02162GNF.Z18.162000C0.01250.0000 GNF.Z18.162000P71.9500-0.5750 
2019-01-02164GNF.Z18.164000C0.01250.0000 GNF.Z18.164000P73.9500-0.5750 
2019-01-02166GNF.Z18.166000C0.01250.0000 GNF.Z18.166000P75.9500-0.5750 
2019-01-02168GNF.Z18.168000C0.01250.0000 GNF.Z18.168000P77.9500-0.5750 
2019-01-02170GNF.Z18.170000C0.01250.0000 GNF.Z18.170000P79.9500-0.5750 
2019-01-02172GNF.Z18.172000C0.01250.0000 GNF.Z18.172000P81.9500-0.5750 
2019-01-02174GNF.Z18.174000C0.01250.0000 GNF.Z18.174000P83.9500-0.5750 
2019-01-02176GNF.Z18.176000C0.01250.0000 GNF.Z18.176000P85.9500-0.5750 
2019-01-02178GNF.Z18.178000C0.01250.0000 GNF.Z18.178000P87.9500-0.5750 
2019-01-02180GNF.Z18.180000C0.01250.0000 GNF.Z18.180000P89.9500-0.5750 
2019-01-02182GNF.Z18.182000C0.01250.0000 GNF.Z18.182000P91.9500-0.5750 
2019-01-02184GNF.Z18.184000C0.01250.0000 GNF.Z18.184000P93.9500-0.5750 
2019-01-02186GNF.Z18.186000C0.01250.0000 GNF.Z18.186000P95.9500-0.5750 
2019-01-02188GNF.Z18.188000C0.01250.0000 GNF.Z18.188000P97.9500-0.5750 
2019-01-02190GNF.Z18.190000C0.01250.0000 GNF.Z18.190000P99.9500-0.5750 
2019-01-02192GNF.Z18.192000C0.01250.0000 GNF.Z18.192000P101.9500-0.5750 
2019-01-02194GNF.Z18.194000C0.01250.0000 GNF.Z18.194000P103.9500-0.5750 
2019-01-02196GNF.Z18.196000C0.01250.0000 GNF.Z18.196000P105.9500-0.5750 
2019-01-02198GNF.Z18.198000C0.01250.0000 GNF.Z18.198000P107.9500-0.5750 
2019-01-02200GNF.Z18.200000C0.01250.0000 GNF.Z18.200000P109.9500-0.5750 
2019-01-02202GNF.Z18.202000C0.01250.0000 GNF.Z18.202000P111.9500-0.5750 
2019-01-02204GNF.Z18.204000C0.01250.0000 GNF.Z18.204000P113.9500-0.5750