S&P 500
2721.33
-6.43 -0.24%
Dow Indu
24753.09
-58.67 -0.24%
Nasdaq
7435.79
+11.36 +0.15%
Crude Oil
67.88
-3.19 -4.73%
Gold
1301.54
0.00 0.00%
Euro
1.16565
0.00000 0.00%
US Dollar
94.253
+0.477 +0.51%
Weak

Options Chain U.S $ INDEX Dec 2018 (E) (NYBOT:DX.Z18.E)

MarketNameOpenHighLowLastChangePctTime
DX.Z18.EU.S $ INDEX Dec 2018 (E)92.88593.29592.88593.225+0.509+0.55%set 13:46add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-12-0750DX.Z18.5000C43.225+0.440 DX.Z18.5000P0.0050.000 
2018-12-0750.5DX.Z18.5050C42.725+0.440 DX.Z18.5050P0.0050.000 
2018-12-0751DX.Z18.5100C42.225+0.440 DX.Z18.5100P0.0050.000 
2018-12-0751.5DX.Z18.5150C41.725+0.440 DX.Z18.5150P0.0050.000 
2018-12-0752DX.Z18.5200C41.225+0.440 DX.Z18.5200P0.0050.000 
2018-12-0752.5DX.Z18.5250C40.725+0.440 DX.Z18.5250P0.0050.000 
2018-12-0753DX.Z18.5300C40.225+0.440 DX.Z18.5300P0.0050.000 
2018-12-0753.5DX.Z18.5350C39.725+0.440 DX.Z18.5350P0.0050.000 
2018-12-0754DX.Z18.5400C39.225+0.440 DX.Z18.5400P0.0050.000 
2018-12-0754.5DX.Z18.5450C38.725+0.440 DX.Z18.5450P0.0050.000 
2018-12-0755DX.Z18.5500C38.225+0.440 DX.Z18.5500P0.0050.000 
2018-12-0755.5DX.Z18.5550C37.725+0.440 DX.Z18.5550P0.0050.000 
2018-12-0756DX.Z18.5600C37.225+0.440 DX.Z18.5600P0.0050.000 
2018-12-0756.5DX.Z18.5650C36.725+0.440 DX.Z18.5650P0.0050.000 
2018-12-0757DX.Z18.5700C36.225+0.440 DX.Z18.5700P0.0050.000 
2018-12-0757.5DX.Z18.5750C35.725+0.440 DX.Z18.5750P0.0050.000 
2018-12-0758DX.Z18.5800C35.225+0.440 DX.Z18.5800P0.0050.000 
2018-12-0758.5DX.Z18.5850C34.725+0.440 DX.Z18.5850P0.0050.000 
2018-12-0759DX.Z18.5900C34.225+0.440 DX.Z18.5900P0.0050.000 
2018-12-0759.5DX.Z18.5950C33.725+0.440 DX.Z18.5950P0.0050.000 
2018-12-0760DX.Z18.6000C33.225+0.440 DX.Z18.6000P0.0050.000 
2018-12-0760.5DX.Z18.6050C32.725+0.440 DX.Z18.6050P0.0050.000 
2018-12-0761DX.Z18.6100C32.225+0.440 DX.Z18.6100P0.0050.000 
2018-12-0761.5DX.Z18.6150C31.725+0.440 DX.Z18.6150P0.0050.000 
2018-12-0762DX.Z18.6200C31.225+0.435 DX.Z18.6200P0.0050.000 
2018-12-0762.5DX.Z18.6250C30.725+0.435 DX.Z18.6250P0.0050.000 
2018-12-0763DX.Z18.6300C30.225+0.435 DX.Z18.6300P0.0050.000 
2018-12-0763.5DX.Z18.6350C29.725+0.435 DX.Z18.6350P0.0050.000 
2018-12-0764DX.Z18.6400C29.225+0.435 DX.Z18.6400P0.0050.000 
2018-12-0764.5DX.Z18.6450C28.725+0.435 DX.Z18.6450P0.0050.000 
2018-12-0765DX.Z18.6500C28.225+0.435 DX.Z18.6500P0.0050.000 
2018-12-0765.5DX.Z18.6550C27.725+0.435 DX.Z18.6550P0.0050.000 
2018-12-0766DX.Z18.6600C27.225+0.435 DX.Z18.6600P0.0050.000 
2018-12-0766.5DX.Z18.6650C26.725+0.435 DX.Z18.6650P0.0050.000 
2018-12-0767DX.Z18.6700C26.225+0.435 DX.Z18.6700P0.0050.000 
2018-12-0767.5DX.Z18.6750C25.725+0.435 DX.Z18.6750P0.0050.000 
2018-12-0768DX.Z18.6800C25.225+0.435 DX.Z18.6800P0.0050.000 
2018-12-0768.5DX.Z18.6850C24.725+0.430 DX.Z18.6850P0.0050.000 
2018-12-0769DX.Z18.6900C24.230+0.435 DX.Z18.6900P0.0050.000 
2018-12-0769.5DX.Z18.6950C23.730+0.435 DX.Z18.6950P0.005-0.005 
2018-12-0770DX.Z18.7000C23.230+0.435 DX.Z18.7000P0.005-0.005 
2018-12-0770.5DX.Z18.7050C22.730+0.435 DX.Z18.7050P0.005-0.005 
2018-12-0771DX.Z18.7100C22.230+0.435 DX.Z18.7100P0.005-0.005 
2018-12-0771.5DX.Z18.7150C21.730+0.430 DX.Z18.7150P0.005-0.005 
2018-12-0772DX.Z18.7200C21.230+0.430 DX.Z18.7200P0.005-0.010 
2018-12-0772.5DX.Z18.7250C20.730+0.430 DX.Z18.7250P0.005-0.010 
2018-12-0773DX.Z18.7300C20.230+0.430 DX.Z18.7300P0.005-0.010 
2018-12-0773.5DX.Z18.7350C19.730+0.425 DX.Z18.7350P0.005-0.015 
2018-12-0774DX.Z18.7400C19.230+0.425 DX.Z18.7400P0.005-0.015 
2018-12-0774.5DX.Z18.7450C18.735+0.430 DX.Z18.7450P0.010-0.010 
2018-12-0775DX.Z18.7500C18.235+0.425 DX.Z18.7500P0.010-0.015 
2018-12-0775.5DX.Z18.7550C17.735+0.425 DX.Z18.7550P0.010-0.015 
2018-12-0776DX.Z18.7600C17.235+0.420 DX.Z18.7600P0.010-0.020 
2018-12-0776.5DX.Z18.7650C16.735+0.415 DX.Z18.7650P0.010-0.020 
2018-12-0777DX.Z18.7700C16.240+0.420 DX.Z18.7700P0.015-0.020 
2018-12-0777.5DX.Z18.7750C15.740+0.415 DX.Z18.7750P0.015-0.025 
2018-12-0778DX.Z18.7800C15.240+0.410 DX.Z18.7800P0.015-0.025 
2018-12-0778.5DX.Z18.7850C14.745+0.410 DX.Z18.7850P0.020-0.025 
2018-12-0779DX.Z18.7900C14.245+0.410 DX.Z18.7900P0.020-0.030 
2018-12-0779.5DX.Z18.7950C13.750+0.405 DX.Z18.7950P0.025-0.030 
2018-12-0780DX.Z18.8000C13.250+0.400 DX.Z18.8000P0.025-0.035 
2018-12-0780.5DX.Z18.8050C12.755+0.400 DX.Z18.8050P0.030-0.040 
2018-12-0781DX.Z18.8100C12.260+0.400 DX.Z18.8100P0.035-0.040 
2018-12-0781.5DX.Z18.8150C11.765+0.395 DX.Z18.8150P0.040-0.045 
2018-12-0782DX.Z18.8200C11.270+0.390 DX.Z18.8200P0.045-0.050 
2018-12-0782.5DX.Z18.8250C10.775+0.385 DX.Z18.8250P0.050-0.055 
2018-12-0783DX.Z18.8300C10.280+0.380 DX.Z18.8300P0.055-0.060 
2018-12-0783.5DX.Z18.8350C9.790+0.375 DX.Z18.8350P0.065-0.065 
2018-12-0784DX.Z18.8400C9.300+0.370 DX.Z18.8400P0.075-0.070 
2018-12-0784.5DX.Z18.8450C8.810+0.365 DX.Z18.8450P0.085-0.075 
2018-12-0785DX.Z18.8500C8.325+0.360 DX.Z18.8500P0.100-0.080 
2018-12-0785.5DX.Z18.8550C7.840+0.350 DX.Z18.8550P0.115-0.085 
2018-12-0786DX.Z18.8600C7.360+0.345 DX.Z18.8600P0.135-0.095 
2018-12-0786.5DX.Z18.8650C6.885+0.340 DX.Z18.8650P0.160-0.100 
2018-12-0787DX.Z18.8700C6.410+0.330 DX.Z18.8700P0.185-0.110 
2018-12-0787.5DX.Z18.8750C5.945+0.320 DX.Z18.8750P0.220-0.120 
2018-12-0788DX.Z18.8800C5.490+0.3151DX.Z18.8800P0.265-0.125 
2018-12-0788.5DX.Z18.8850C5.040+0.305 DX.Z18.8850P0.315-0.135 
2018-12-0789DX.Z18.8900C4.605+0.2951DX.Z18.8900P0.380-0.145 
2018-12-0789.5DX.Z18.8950C4.180+0.285 DX.Z18.8950P0.455-0.155 
2018-12-0790DX.Z18.9000C3.770+0.270 DX.Z18.9000P0.545-0.1702
2018-12-0790.5DX.Z18.9050C3.380+0.255 DX.Z18.9050P0.655-0.185 
2018-12-0791DX.Z18.9100C3.010+0.235 DX.Z18.9100P0.785-0.2052
2018-12-0791.5DX.Z18.9150C2.660+0.215 DX.Z18.9150P0.935-0.225 
2018-12-0792DX.Z18.9200C2.335+0.19010DX.Z18.9200P1.110-0.250 
2018-12-0792.5DX.Z18.9250C2.040+0.170 DX.Z18.9250P1.315-0.270 
2018-12-0793DX.Z18.9300C1.770+0.140 DX.Z18.9300P1.545-0.295 
2018-12-0793.5DX.Z18.9350C1.530+0.120 DX.Z18.9350P1.805-0.320 
2018-12-0794DX.Z18.9400C1.315+0.0901DX.Z18.9400P2.090-0.345 
2018-12-0794.5DX.Z18.9450C1.125+0.065 DX.Z18.9450P2.400-0.375 
2018-12-0795DX.Z18.9500C0.960+0.0453DX.Z18.9500P2.735-0.395 
2018-12-0795.5DX.Z18.9550C0.820+0.025 DX.Z18.9550P3.095-0.415 
2018-12-0796DX.Z18.9600C0.695+0.0052DX.Z18.9600P3.470-0.435 
2018-12-0796.5DX.Z18.9650C0.590-0.0102DX.Z18.9650P3.865-0.450 
2018-12-0797DX.Z18.9700C0.505-0.0201DX.Z18.9700P4.280-0.460 
2018-12-0797.5DX.Z18.9750C0.430-0.030 DX.Z18.9750P4.705-0.470 
2018-12-0798DX.Z18.9800C0.365-0.040 DX.Z18.9800P5.140-0.480 
2018-12-0798.5DX.Z18.9850C0.315-0.040 DX.Z18.9850P5.590-0.480 
2018-12-0799DX.Z18.9900C0.270-0.045 DX.Z18.9900P6.045-0.485 
2018-12-0799.5DX.Z18.9950C0.230-0.050 DX.Z18.9950P6.505-0.490 
2018-12-07100DX.Z18.10000C0.200-0.050 DX.Z18.10000P6.975-0.485 
2018-12-07100.5DX.Z18.10050C0.170-0.050 DX.Z18.10050P7.445-0.490 
2018-12-07101DX.Z18.10100C0.150-0.050 DX.Z18.10100P7.925-0.485 
2018-12-07101.5DX.Z18.10150C0.130-0.045 DX.Z18.10150P8.405-0.485 
2018-12-07102DX.Z18.10200C0.115-0.045 DX.Z18.10200P8.890-0.485 
2018-12-07102.5DX.Z18.10250C0.100-0.045 DX.Z18.10250P9.375-0.480 
2018-12-07103DX.Z18.10300C0.085-0.045 DX.Z18.10300P9.860-0.485 
2018-12-07103.5DX.Z18.10350C0.075-0.040 DX.Z18.10350P10.350-0.480 
2018-12-07104DX.Z18.10400C0.070-0.035 DX.Z18.10400P10.845-0.475 
2018-12-07104.5DX.Z18.10450C0.060-0.035 DX.Z18.10450P11.335-0.475 
2018-12-07105DX.Z18.10500C0.055-0.030 DX.Z18.10500P11.830-0.470 
2018-12-07105.5DX.Z18.10550C0.045-0.035 DX.Z18.10550P12.320-0.475 
2018-12-07106DX.Z18.10600C0.040-0.030 DX.Z18.10600P12.815-0.470 
2018-12-07106.5DX.Z18.10650C0.040-0.025 DX.Z18.10650P13.315-0.465 
2018-12-07107DX.Z18.10700C0.035-0.025 DX.Z18.10700P13.810-0.465 
2018-12-07107.5DX.Z18.10750C0.030-0.025 DX.Z18.10750P14.305-0.465 
2018-12-07108DX.Z18.10800C0.025-0.025 DX.Z18.10800P14.800-0.465 
2018-12-07108.5DX.Z18.10850C0.025-0.020 DX.Z18.10850P15.300-0.460 
2018-12-07109DX.Z18.10900C0.020-0.020 DX.Z18.10900P15.795-0.460 
2018-12-07109.5DX.Z18.10950C0.020-0.020 DX.Z18.10950P16.295-0.460 
2018-12-07110DX.Z18.11000C0.020-0.015 DX.Z18.11000P16.795-0.455 
2018-12-07110.5DX.Z18.11050C0.015-0.020 DX.Z18.11050P17.290-0.455 
2018-12-07111DX.Z18.11100C0.015-0.015 DX.Z18.11100P17.790-0.455 
2018-12-07111.5DX.Z18.11150C0.015-0.015 DX.Z18.11150P18.290-0.450 
2018-12-07112DX.Z18.11200C0.010-0.015 DX.Z18.11200P18.785-0.455 
2018-12-07112.5DX.Z18.11250C0.010-0.015 DX.Z18.11250P19.285-0.450 
2018-12-07113DX.Z18.11300C0.010-0.010 DX.Z18.11300P19.785-0.450 
2018-12-07113.5DX.Z18.11350C0.010-0.010 DX.Z18.11350P20.285-0.450 
2018-12-07114DX.Z18.11400C0.010-0.010 DX.Z18.11400P20.785-0.445 
2018-12-07114.5DX.Z18.11450C0.010-0.005 DX.Z18.11450P21.285-0.445 
2018-12-07115DX.Z18.11500C0.005-0.010 DX.Z18.11500P21.780-0.450 

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