S&P 500
2645.57
-25.14 -0.99%
Dow Indu
24512.91
-193.44 -0.82%
Nasdaq
7078.50
-78.73 -1.15%
Crude Oil
52.13
-1.67 -3.42%
Gold
1282.050
+3.370 +0.26%
Euro
1.135650
-0.000435 -0.04%
US Dollar
96.323
+0.003 0.00%
Weak

Options Chain DRY WHEY Dec 2018 (CME:DY.Z18)

MarketNameOpenHighLowLastChangePctTime
DY.Z18DRY WHEY Dec 201847.00047.00047.00045.600+0.175+0.37%13:34add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
13DY.Z18.1300C32.6000  DY.Z18.1300P0.0125  
2019-01-0213DY.Z18.130000C31.875+0.625 DY.Z18.130000P0.01250.0000 
14DY.Z18.1400C31.6000  DY.Z18.1400P0.0125  
2019-01-0214DY.Z18.140000C30.8750+0.6250 DY.Z18.140000P0.01250.0000 
15DY.Z18.1500C30.6000  DY.Z18.1500P0.0125  
2019-01-0215DY.Z18.150000C29.8750+0.6250 DY.Z18.150000P0.01250.0000 
16DY.Z18.1600C29.6000  DY.Z18.1600P0.0125  
2019-01-0216DY.Z18.160000C28.8750+0.6250 DY.Z18.160000P0.01250.0000 
17DY.Z18.1700C28.6000  DY.Z18.1700P0.0125  
2019-01-0217DY.Z18.170000C27.8750+0.6250 DY.Z18.170000P0.01250.0000 
18DY.Z18.1800C27.6000  DY.Z18.1800P0.0125  
2019-01-0218DY.Z18.180000C26.8750+0.6250 DY.Z18.180000P0.01250.0000 
19DY.Z18.1900C26.6000  DY.Z18.1900P0.0125  
2019-01-0219DY.Z18.190000C25.8750+0.6250 DY.Z18.190000P0.01250.0000 
20DY.Z18.2000C25.6000  DY.Z18.2000P0.0125  
2019-01-0220DY.Z18.200000C24.8750+0.6250 DY.Z18.200000P0.01250.0000 
21DY.Z18.2100C24.6000  DY.Z18.2100P0.0125  
2019-01-0221DY.Z18.210000C23.8750+0.6250 DY.Z18.210000P0.01250.0000 
22DY.Z18.2200C23.6000  DY.Z18.2200P0.0125  
2019-01-0222DY.Z18.220000C22.8750+0.6250 DY.Z18.220000P0.01250.0000 
23DY.Z18.2300C22.6000  DY.Z18.2300P0.0125  
2019-01-0223DY.Z18.230000C21.8750+0.6250 DY.Z18.230000P0.01250.0000 
24DY.Z18.2400C21.6000  DY.Z18.2400P0.0125  
2019-01-0224DY.Z18.240000C20.8750+0.6250 DY.Z18.240000P0.01250.0000 
25DY.Z18.2500C20.6000  DY.Z18.2500P0.0125 40
2019-01-0225DY.Z18.250000C19.8750+0.6250 DY.Z18.250000P0.01250.000040
26DY.Z18.2600C19.6000  DY.Z18.2600P0.0125  
2019-01-0226DY.Z18.260000C18.8750+0.6250 DY.Z18.260000P0.01250.0000 
27DY.Z18.2700C18.6000  DY.Z18.2700P0.0125  
2019-01-0227DY.Z18.270000C17.8750+0.6250 DY.Z18.270000P0.01250.0000 
28DY.Z18.2800C17.6000  DY.Z18.2800P0.0125 5
2019-01-0228DY.Z18.280000C16.8750+0.6250 DY.Z18.280000P0.01250.00005
29DY.Z18.2900C16.6000  DY.Z18.2900P0.0125 37
2019-01-0229DY.Z18.290000C15.8750+0.6250 DY.Z18.290000P0.01250.000037
30DY.Z18.3000C15.6000 40DY.Z18.3000P0.0125 1
2019-01-0230DY.Z18.300000C14.8750+0.625040DY.Z18.300000P0.01250.00001
31DY.Z18.3100C14.6000 8DY.Z18.3100P0.0125 12
2019-01-0231DY.Z18.310000C13.8750+0.62508DY.Z18.310000P0.01250.000012
32DY.Z18.3200C13.6000 2DY.Z18.3200P0.0125 10
2019-01-0232DY.Z18.320000C12.8750+0.62502DY.Z18.320000P0.01250.000010
33DY.Z18.3300C12.6000  DY.Z18.3300P0.0125 40
2019-01-0233DY.Z18.330000C11.8750+0.6250 DY.Z18.330000P0.01250.000040
33.5DY.Z18.3350C12.1000  DY.Z18.3350P0.0125  
34DY.Z18.3400C11.6000 41DY.Z18.3400P0.0125 32
2019-01-0234DY.Z18.340000C10.8750+0.625041DY.Z18.340000P0.0125-0.012532
34.5DY.Z18.3450C11.1000  DY.Z18.3450P0.0125  
35DY.Z18.3500C10.6000 15DY.Z18.3500P0.0125  
2019-01-0235DY.Z18.350000C9.8750+0.625015DY.Z18.350000P0.01250.0000 
35.5DY.Z18.3550C10.1000  DY.Z18.3550P0.0125  
36DY.Z18.3600C9.6000 18DY.Z18.3600P0.0125 5
2019-01-0236DY.Z18.360000C8.8750+0.625018DY.Z18.360000P0.01250.00005
36.5DY.Z18.3650C9.1000  DY.Z18.3650P0.0125  
37DY.Z18.3700C8.6000 4DY.Z18.3700P0.0125  
2019-01-0237DY.Z18.370000C7.8750+0.62504DY.Z18.370000P0.01250.0000 
37.5DY.Z18.3750C8.1000  DY.Z18.3750P0.0125  
38DY.Z18.3800C7.6000 50DY.Z18.3800P0.0125 10
2019-01-0238DY.Z18.380000C6.8750+0.625050DY.Z18.380000P0.01250.000010
38.5DY.Z18.3850C7.1000  DY.Z18.3850P0.0125  
39DY.Z18.3900C6.6000  DY.Z18.3900P0.0125  
2019-01-0239DY.Z18.390000C5.8750+0.6250 DY.Z18.390000P0.01250.0000 
39.5DY.Z18.3950C6.1000  DY.Z18.3950P0.0125  
40DY.Z18.4000C5.6000 37DY.Z18.4000P0.0125  
2019-01-0240DY.Z18.400000C4.8750+0.625037DY.Z18.400000P0.01250.0000 
40.5DY.Z18.4050C5.1000  DY.Z18.4050P0.0125  
41DY.Z18.4100C4.6000  DY.Z18.4100P0.0125  
2019-01-0241DY.Z18.410000C3.8750+0.6250 DY.Z18.410000P0.01250.0000 
41.5DY.Z18.4150C4.1000  DY.Z18.4150P0.0125  
42DY.Z18.4200C3.6000 5DY.Z18.4200P0.0125 45
2019-01-0242DY.Z18.420000C2.8750+0.60005DY.Z18.420000P0.0125-0.012545
42.5DY.Z18.4250C3.1000  DY.Z18.4250P0.0125  
43DY.Z18.4300C2.6000 20DY.Z18.4300P0.0125 10
2019-01-0243DY.Z18.430000C1.9250+0.550020DY.Z18.430000P0.0500-0.075010
43.5DY.Z18.4350C2.1000  DY.Z18.4350P0.0250  
44DY.Z18.4400C1.6250 30DY.Z18.4400P0.0250 13
2019-01-0244DY.Z18.440000C1.0750+0.400030DY.Z18.440000P0.2000-0.225013
44.5DY.Z18.4450C1.1500  DY.Z18.4450P0.0500  
45DY.Z18.4500C0.7000+0.900031DY.Z18.4500P0.1000 15
2019-01-0245DY.Z18.450000C0.4750+0.225033DY.Z18.450000P0.6000-0.400015
45.5DY.Z18.4550C0.3500  DY.Z18.4550P0.2500  
46DY.Z18.4600C0.1500 14DY.Z18.4600P0.5500+0.100029
2019-01-0246DY.Z18.460000C0.1500+0.0750 DY.Z18.460000P1.2750-0.55005
46.5DY.Z18.4650C0.0500  DY.Z18.4650P0.9500  
47DY.Z18.4700C0.0250 7DY.Z18.4700P1.4250+0.05005
2019-01-0247DY.Z18.470000C0.02500.00007DY.Z18.470000P2.1500-0.60005
47.5DY.Z18.4750C0.0250  DY.Z18.4750P1.9000  
48DY.Z18.4800C0.0250  DY.Z18.4800P2.4000  
2019-01-0248DY.Z18.480000C0.01250.0000 DY.Z18.480000P3.1250-0.6250 
48.5DY.Z18.4850C0.0250  DY.Z18.4850P2.9000  
49DY.Z18.4900C0.0125 5DY.Z18.4900P3.4000  
2019-01-0249DY.Z18.490000C0.01250.00005DY.Z18.490000P4.1250-0.6250 
49.5DY.Z18.4950C0.0125  DY.Z18.4950P3.9000  
50DY.Z18.5000C0.0125 30DY.Z18.5000P4.4000  
2019-01-0250DY.Z18.500000C0.0125-0.012530DY.Z18.500000P5.1250-0.6250 
50.5DY.Z18.5050C0.0125  DY.Z18.5050P4.9000  
51DY.Z18.5100C0.0125  DY.Z18.5100P5.4000  
2019-01-0251DY.Z18.510000C0.0125-0.0125 DY.Z18.510000P6.1250-0.6250 
51.5DY.Z18.5150C0.0125  DY.Z18.5150P5.9000  
52DY.Z18.5200C0.0125  DY.Z18.5200P6.4000  
2019-01-0252DY.Z18.520000C0.0125-0.0125 DY.Z18.520000P7.1250-0.6250 
52.5DY.Z18.5250C0.0125  DY.Z18.5250P6.9000  
53DY.Z18.5300C0.0125  DY.Z18.5300P7.4000  
2019-01-0253DY.Z18.530000C0.01250.0000 DY.Z18.530000P8.1250-0.6250 
53.5DY.Z18.5350C0.0125  DY.Z18.5350P7.9000  
54DY.Z18.5400C0.0125  DY.Z18.5400P8.4000  
2019-01-0254DY.Z18.540000C0.01250.0000 DY.Z18.540000P9.1250-0.6250 
54.5DY.Z18.5450C0.0125  DY.Z18.5450P8.9000  
55DY.Z18.5500C0.0125  DY.Z18.5500P9.4000  
2019-01-0255DY.Z18.550000C0.0125-0.0125 DY.Z18.550000P10.1250-0.6250 
55.5DY.Z18.5550C0.0125  DY.Z18.5550P9.9000  
56DY.Z18.5600C0.0125  DY.Z18.5600P10.4000  
2019-01-0256DY.Z18.560000C0.01250.0000 DY.Z18.560000P11.1250-0.6250 
56.5DY.Z18.5650C0.0125  DY.Z18.5650P10.9000  
57DY.Z18.5700C0.0125  DY.Z18.5700P11.4000  
2019-01-0257DY.Z18.570000C0.01250.0000 DY.Z18.570000P12.1250-0.6250 
57.5DY.Z18.5750C0.0125  DY.Z18.5750P11.3000  
58DY.Z18.5800C0.0125  DY.Z18.5800P12.4000  
2019-01-0258DY.Z18.580000C0.01250.0000 DY.Z18.580000P13.1250-0.6250 
58.5DY.Z18.5850C0.0125  DY.Z18.5850P11.6750  
59DY.Z18.5900C0.0125  DY.Z18.5900P13.4000  
2019-01-0259DY.Z18.590000C0.0125-0.0125 DY.Z18.590000P14.1250-0.6250 
60DY.Z18.6000C0.0125  DY.Z18.6000P14.4000  
2019-01-0260DY.Z18.600000C0.01250.0000 DY.Z18.600000P15.1250-0.6250 
61DY.Z18.6100C0.0125  DY.Z18.6100P15.4000  
2019-01-0261DY.Z18.610000C0.01250.0000 DY.Z18.610000P16.1250-0.6250 
62DY.Z18.6200C0.0125  DY.Z18.6200P16.4000  
2019-01-0262DY.Z18.620000C0.01250.0000 DY.Z18.620000P17.1250-0.6250 
63DY.Z18.6300C0.0125  DY.Z18.6300P17.4000  
2019-01-0263DY.Z18.630000C0.01250.0000 DY.Z18.630000P18.1250-0.6250 
64DY.Z18.6400C0.0125  DY.Z18.6400P18.4000  
2019-01-0264DY.Z18.640000C0.01250.0000 DY.Z18.640000P19.1250-0.6250 
65DY.Z18.6500C0.0125  DY.Z18.6500P19.4000  
2019-01-0265DY.Z18.650000C0.01250.0000 DY.Z18.650000P20.1250-0.6250 
66DY.Z18.6600C0.0125  DY.Z18.6600P20.4000  
2019-01-0266DY.Z18.660000C0.01250.0000 DY.Z18.660000P21.1250-0.6250 
67DY.Z18.6700C0.0125  DY.Z18.6700P21.4000  
2019-01-0267DY.Z18.670000C0.01250.0000 DY.Z18.670000P22.1250-0.6250 
68DY.Z18.6800C0.0125  DY.Z18.6800P22.4000  
2019-01-0268DY.Z18.680000C0.01250.0000 DY.Z18.680000P23.1250-0.6250 
69DY.Z18.6900C0.0125  DY.Z18.6900P23.4000  
2019-01-0269DY.Z18.690000C0.01250.0000 DY.Z18.690000P24.1250-0.6250 
70DY.Z18.7000C0.0125  DY.Z18.7000P24.4000  
2019-01-0270DY.Z18.700000C0.01250.0000 DY.Z18.700000P25.1250-0.6250 
71DY.Z18.7100C0.0125  DY.Z18.7100P25.4000  
2019-01-0271DY.Z18.710000C0.01250.0000 DY.Z18.710000P26.1250-0.6250 
72DY.Z18.7200C0.0125  DY.Z18.7200P26.4000  
2019-01-0272DY.Z18.720000C0.01250.0000 DY.Z18.720000P27.1250-0.6250 
73DY.Z18.7300C0.0125  DY.Z18.7300P27.4000  
2019-01-0273DY.Z18.730000C0.01250.0000 DY.Z18.730000P28.1250-0.6250 

© Copyright INO.com, Inc. All Rights Reserved.