Options Chain NONFAT DRY MILK Dec 2020 (CME:GNF.Z20)

MarketNameOpenHighLowLastChangePctTime
GNF.Z20NONFAT DRY MILK Dec 2020110.500111.975110.500111.975+1.550+1.34%14:09add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-12-2950.00000000GNF.Z20.500C65.575  GNF.Z20.500P0.0125  
2020-12-2952.00000000GNF.Z20.520C63.5750  GNF.Z20.520P0.0125  
2020-12-2954.00000000GNF.Z20.540C61.5750  GNF.Z20.540P0.0125  
2020-12-2956.00000000GNF.Z20.560C59.5750  GNF.Z20.560P0.0125  
2020-12-2958.00000000GNF.Z20.580C57.5750  GNF.Z20.580P0.0125  
2020-12-2960.00000000GNF.Z20.600C55.5750  GNF.Z20.600P0.0125  
2020-12-2962.00000000GNF.Z20.620C53.5750  GNF.Z20.620P0.0125  
2020-12-2964.00000000GNF.Z20.640C51.5750  GNF.Z20.640P0.0125  
2020-12-2966.00000000GNF.Z20.660C49.5750  GNF.Z20.660P0.0125  
2020-12-2968.00000000GNF.Z20.680C47.5750  GNF.Z20.680P0.0125  
2020-12-2970.00000000GNF.Z20.700C45.5750  GNF.Z20.700P0.0125  
2020-12-2972.00000000GNF.Z20.720C43.5750  GNF.Z20.720P0.0125  
2020-12-2974.00000000GNF.Z20.740C41.5750  GNF.Z20.740P0.0125  
2020-12-2976.00000000GNF.Z20.760C39.6000  GNF.Z20.760P0.0250  
2020-12-2978.00000000GNF.Z20.780C37.6000  GNF.Z20.780P0.0250  
2020-12-2980.00000000GNF.Z20.800C35.6250  GNF.Z20.800P0.0500  
2020-12-2982.00000000GNF.Z20.820C33.6500  GNF.Z20.820P0.0750  
2020-12-2984.00000000GNF.Z20.840C31.7000  GNF.Z20.840P0.1250  
2020-12-2986.00000000GNF.Z20.860C29.7750  GNF.Z20.860P0.2000  
2020-12-2988.00000000GNF.Z20.880C27.8500  GNF.Z20.880P0.2750 18
2020-12-2990.00000000GNF.Z20.900C25.9750  GNF.Z20.900P0.4000+1.975026
2020-12-2992.00000000GNF.Z20.920C24.1250  GNF.Z20.920P0.5500  
2020-12-2994.00000000GNF.Z20.940C22.3250  GNF.Z20.940P0.7500 72
2020-12-2996.00000000GNF.Z20.960C20.5750  GNF.Z20.960P1.0000 30
2020-12-2998.00000000GNF.Z20.980C18.8750  GNF.Z20.980P1.3250  
2020-12-29100.00000000GNF.Z20.1000C17.2500 20GNF.Z20.1000P1.6750 30
2020-12-29102.00000000GNF.Z20.1020C15.7000  GNF.Z20.1020P2.1250 109
2020-12-29104.00000000GNF.Z20.1040C14.2250+1.025010GNF.Z20.1040P2.6500 46
2020-12-29106.00000000GNF.Z20.1060C12.8250  GNF.Z20.1060P3.2500+0.300011
2020-12-29108.00000000GNF.Z20.1080C11.5000 15GNF.Z20.1080P3.9250+0.800032
2020-12-29110.00000000GNF.Z20.1100C10.2750+0.750050GNF.Z20.1100P4.7000 70
2020-12-29112.00000000GNF.Z20.1120C9.1500  GNF.Z20.1120P5.5750  
2020-12-29114.00000000GNF.Z20.1140C8.1000 58GNF.Z20.1140P6.5250  
2020-12-29116.00000000GNF.Z20.1160C7.1250-0.875088GNF.Z20.1160P7.5500 5
2020-12-29118.00000000GNF.Z20.1180C6.2500 10GNF.Z20.1180P8.6750  
2020-12-29120.00000000GNF.Z20.1200C3.4750-1.925036GNF.Z20.1200P9.8750 2
2020-12-29122.00000000GNF.Z20.1220C4.7500+0.67505GNF.Z20.1220P11.1750 5
2020-12-29124.00000000GNF.Z20.1240C4.1250  GNF.Z20.1240P12.5250-0.450010
2020-12-29126.00000000GNF.Z20.1260C3.5500  GNF.Z20.1260P13.9750-1.50009
2020-12-29128.00000000GNF.Z20.1280C3.0500  GNF.Z20.1280P15.4750+2.275010
2020-12-29130.00000000GNF.Z20.1300C1.5250+0.125025GNF.Z20.1300P17.0250 120
2020-12-29132.00000000GNF.Z20.1320C2.2250-0.975070GNF.Z20.1320P18.6250-0.400060
2020-12-29134.00000000GNF.Z20.1340C1.8750-0.675016GNF.Z20.1340P20.3000+3.1750 
2020-12-29136.00000000GNF.Z20.1360C1.6000 11GNF.Z20.1360P22.0000  
2020-12-29138.00000000GNF.Z20.1380C1.3500 5GNF.Z20.1380P23.7500  
2020-12-29140.00000000GNF.Z20.1400C1.0000-0.275055GNF.Z20.1400P25.5500  
2020-12-29142.00000000GNF.Z20.1420C0.95000.00001GNF.Z20.1420P27.3500  
2020-12-29144.00000000GNF.Z20.1440C0.7750 75GNF.Z20.1440P29.2000  
2020-12-29146.00000000GNF.Z20.1460C0.6500  GNF.Z20.1460P31.0750  
2020-12-29148.00000000GNF.Z20.1480C0.5500  GNF.Z20.1480P32.9500  
2020-12-29150.00000000GNF.Z20.1500C0.4500  GNF.Z20.1500P34.8500  
2020-12-29152.00000000GNF.Z20.1520C0.3750  GNF.Z20.1520P36.7750  
2020-12-29154.00000000GNF.Z20.1540C0.3000  GNF.Z20.1540P38.7250  
2020-12-29156.00000000GNF.Z20.1560C0.2500  GNF.Z20.1560P40.6500  
2020-12-29158.00000000GNF.Z20.1580C0.2000  GNF.Z20.1580P42.6250  
2020-12-29160.00000000GNF.Z20.1600C0.1750  GNF.Z20.1600P44.5750  
2020-12-29162.00000000GNF.Z20.1620C0.1250  GNF.Z20.1620P46.5500  
2020-12-29164.00000000GNF.Z20.1640C0.1000  GNF.Z20.1640P48.5250  
2020-12-29166.00000000GNF.Z20.1660C0.0750  GNF.Z20.1660P50.5000  
2020-12-29168.00000000GNF.Z20.1680C0.0750  GNF.Z20.1680P52.4750  
2020-12-29170.00000000GNF.Z20.1700C0.0500  GNF.Z20.1700P54.4750  
2020-12-29172.00000000GNF.Z20.1720C0.0500  GNF.Z20.1720P56.4500  
2020-12-29174.00000000GNF.Z20.1740C0.0250  GNF.Z20.1740P58.4500  
2020-12-29176.00000000GNF.Z20.1760C0.0250  GNF.Z20.1760P60.4500  
2020-12-29178.00000000GNF.Z20.1780C0.0250  GNF.Z20.1780P62.4500  
2020-12-29180.00000000GNF.Z20.1800C0.0250  GNF.Z20.1800P64.4250  
2020-12-29182.00000000GNF.Z20.1820C0.0250  GNF.Z20.1820P66.4250  
2020-12-29184.00000000GNF.Z20.1840C0.0125  GNF.Z20.1840P68.4250  
2020-12-29186.00000000GNF.Z20.1860C0.0125  GNF.Z20.1860P70.4250  
2020-12-29188.00000000GNF.Z20.1880C0.0125  GNF.Z20.1880P72.4250  
2020-12-29190.00000000GNF.Z20.1900C0.0125  GNF.Z20.1900P74.4250  
2020-12-29192.00000000GNF.Z20.1920C0.0125  GNF.Z20.1920P76.4250  
2020-12-29194.00000000GNF.Z20.1940C0.0125  GNF.Z20.1940P78.4250  
2020-12-29196.00000000GNF.Z20.1960C0.0125  GNF.Z20.1960P80.4250  
2020-12-29198.00000000GNF.Z20.1980C0.0125  GNF.Z20.1980P82.4250  
2020-12-29200.00000000GNF.Z20.2000C0.0125  GNF.Z20.2000P84.4250