S&P 500
2732.22
+1.02 +0.04%
Dow Indu
25219.38
+19.01 +0.08%
Nasdaq
7242.15
-14.28 -0.20%
Crude Oil
61.66
+0.11 +0.18%
Gold
1348.470
+1.205 +0.09%
Euro
1.241590
+0.001385 +0.11%
US Dollar
89.084
+0.008 +0.01%
Strong

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

MarketNameOpenHighLowLastChangePctTime
DX.Z18.EU.S $ INDEX Dec 2018 (E)87.26087.90087.20087.963+0.503+0.57%set 15:10add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-12-0750DX.Z18.5000C37.99+0.51 DX.Z18.5000P0.025+0.005 
2018-12-0750.5DX.Z18.5050C37.490+0.510 DX.Z18.5050P0.030+0.010 
2018-12-0751DX.Z18.5100C36.990+0.505 DX.Z18.5100P0.030+0.005 
2018-12-0751.5DX.Z18.5150C36.495+0.510 DX.Z18.5150P0.030+0.005 
2018-12-0752DX.Z18.5200C35.995+0.510 DX.Z18.5200P0.030+0.005 
2018-12-0752.5DX.Z18.5250C35.495+0.510 DX.Z18.5250P0.035+0.010 
2018-12-0753DX.Z18.5300C35.000+0.510 DX.Z18.5300P0.035+0.005 
2018-12-0753.5DX.Z18.5350C34.500+0.510 DX.Z18.5350P0.035+0.005 
2018-12-0754DX.Z18.5400C34.000+0.510 DX.Z18.5400P0.040+0.010 
2018-12-0754.5DX.Z18.5450C33.505+0.515 DX.Z18.5450P0.040+0.010 
2018-12-0755DX.Z18.5500C33.005+0.510 DX.Z18.5500P0.040+0.005 
2018-12-0755.5DX.Z18.5550C32.505+0.510 DX.Z18.5550P0.045+0.010 
2018-12-0756DX.Z18.5600C32.010+0.515 DX.Z18.5600P0.045+0.010 
2018-12-0756.5DX.Z18.5650C31.510+0.510 DX.Z18.5650P0.050+0.010 
2018-12-0757DX.Z18.5700C31.015+0.515 DX.Z18.5700P0.050+0.010 
2018-12-0757.5DX.Z18.5750C30.515+0.515 DX.Z18.5750P0.050+0.010 
2018-12-0758DX.Z18.5800C30.015+0.510 DX.Z18.5800P0.055+0.010 
2018-12-0758.5DX.Z18.5850C29.520+0.515 DX.Z18.5850P0.055+0.010 
2018-12-0759DX.Z18.5900C29.020+0.515 DX.Z18.5900P0.060+0.015 
2018-12-0759.5DX.Z18.5950C28.525+0.515 DX.Z18.5950P0.060+0.010 
2018-12-0760DX.Z18.6000C28.025+0.515 DX.Z18.6000P0.065+0.015 
2018-12-0760.5DX.Z18.6050C27.530+0.515 DX.Z18.6050P0.065+0.010 
2018-12-0761DX.Z18.6100C27.030+0.515 DX.Z18.6100P0.070+0.015 
2018-12-0761.5DX.Z18.6150C26.535+0.515 DX.Z18.6150P0.070+0.010 
2018-12-0762DX.Z18.6200C26.035+0.515 DX.Z18.6200P0.075+0.015 
2018-12-0762.5DX.Z18.6250C25.540+0.520 DX.Z18.6250P0.075+0.015 
2018-12-0763DX.Z18.6300C25.040+0.515 DX.Z18.6300P0.080+0.015 
2018-12-0763.5DX.Z18.6350C24.545+0.520 DX.Z18.6350P0.080+0.015 
2018-12-0764DX.Z18.6400C24.045+0.515 DX.Z18.6400P0.085+0.015 
2018-12-0764.5DX.Z18.6450C23.550+0.515 DX.Z18.6450P0.085+0.010 
2018-12-0765DX.Z18.6500C23.055+0.520 DX.Z18.6500P0.090+0.015 
2018-12-0765.5DX.Z18.6550C22.555+0.515 DX.Z18.6550P0.095+0.015 
2018-12-0766DX.Z18.6600C22.060+0.520 DX.Z18.6600P0.095+0.015 
2018-12-0766.5DX.Z18.6650C21.565+0.520 DX.Z18.6650P0.100+0.015 
2018-12-0767DX.Z18.6700C21.065+0.520 DX.Z18.6700P0.105+0.020 
2018-12-0767.5DX.Z18.6750C20.570+0.520 DX.Z18.6750P0.105+0.015 
2018-12-0768DX.Z18.6800C20.075+0.520 DX.Z18.6800P0.110+0.015 
2018-12-0768.5DX.Z18.6850C19.580+0.525 DX.Z18.6850P0.115+0.020 
2018-12-0769DX.Z18.6900C19.080+0.520 DX.Z18.6900P0.120+0.020 
2018-12-0769.5DX.Z18.6950C18.585+0.520 DX.Z18.6950P0.125+0.020 
2018-12-0770DX.Z18.7000C18.090+0.520 DX.Z18.7000P0.130+0.020 
2018-12-0770.5DX.Z18.7050C17.595+0.520 DX.Z18.7050P0.130+0.015 
2018-12-0771DX.Z18.7100C17.100+0.520 DX.Z18.7100P0.135+0.015 
2018-12-0771.5DX.Z18.7150C16.605+0.520 DX.Z18.7150P0.140+0.015 
2018-12-0772DX.Z18.7200C16.110+0.520 DX.Z18.7200P0.150+0.020 
2018-12-0772.5DX.Z18.7250C15.615+0.520 DX.Z18.7250P0.155+0.020 
2018-12-0773DX.Z18.7300C15.120+0.520 DX.Z18.7300P0.160+0.020 
2018-12-0773.5DX.Z18.7350C14.630+0.525 DX.Z18.7350P0.165+0.020 
2018-12-0774DX.Z18.7400C14.135+0.520 DX.Z18.7400P0.175+0.020 
2018-12-0774.5DX.Z18.7450C13.645+0.525 DX.Z18.7450P0.180+0.020 
2018-12-0775DX.Z18.7500C13.150+0.520 DX.Z18.7500P0.190+0.020 
2018-12-0775.5DX.Z18.7550C12.660+0.520 DX.Z18.7550P0.200+0.020 
2018-12-0776DX.Z18.7600C12.170+0.520 DX.Z18.7600P0.210+0.020 
2018-12-0776.5DX.Z18.7650C11.680+0.520 DX.Z18.7650P0.220+0.020 
2018-12-0777DX.Z18.7700C11.195+0.520 DX.Z18.7700P0.230+0.015 
2018-12-0777.5DX.Z18.7750C10.710+0.520 DX.Z18.7750P0.245+0.015 
2018-12-0778DX.Z18.7800C10.225+0.520 DX.Z18.7800P0.260+0.015 
2018-12-0778.5DX.Z18.7850C9.745+0.520 DX.Z18.7850P0.280+0.015 
2018-12-0779DX.Z18.7900C9.265+0.520 DX.Z18.7900P0.300+0.015 
2018-12-0779.5DX.Z18.7950C8.785+0.510 DX.Z18.7950P0.325+0.010 
2018-12-0780DX.Z18.8000C8.315+0.515 DX.Z18.8000P0.350+0.010 
2018-12-0780.5DX.Z18.8050C7.845+0.510 DX.Z18.8050P0.380+0.005 
2018-12-0781DX.Z18.8100C7.380+0.505 DX.Z18.8100P0.420+0.005 
2018-12-0781.5DX.Z18.8150C6.925+0.500 DX.Z18.8150P0.460-0.005 
2018-12-0782DX.Z18.8200C6.475+0.495 DX.Z18.8200P0.510-0.010 
2018-12-0782.5DX.Z18.8250C6.035+0.490 DX.Z18.8250P0.570-0.015 
2018-12-0783DX.Z18.8300C5.600+0.480 DX.Z18.8300P0.640-0.020 
2018-12-0783.5DX.Z18.8350C5.180+0.470 DX.Z18.8350P0.720-0.030 
2018-12-0784DX.Z18.8400C4.775+0.460 DX.Z18.8400P0.810-0.045 
2018-12-0784.5DX.Z18.8450C4.380+0.445 DX.Z18.8450P0.920-0.055 
2018-12-0785DX.Z18.8500C4.005+0.435 DX.Z18.8500P1.045-0.065 
2018-12-0785.5DX.Z18.8550C3.650+0.420 DX.Z18.8550P1.185-0.085 
2018-12-0786DX.Z18.8600C3.315+0.400 DX.Z18.8600P1.350-0.105 
2018-12-0786.5DX.Z18.8650C2.995+0.375 DX.Z18.8650P1.535-0.125 
2018-12-0787DX.Z18.8700C2.705+0.360 DX.Z18.8700P1.740-0.145 
2018-12-0787.5DX.Z18.8750C2.435+0.335 DX.Z18.8750P1.970-0.170 
2018-12-0788DX.Z18.8800C2.190+0.315 DX.Z18.8800P2.225-0.190 
2018-12-0788.5DX.Z18.8850C1.965+0.290 DX.Z18.8850P2.500-0.215 
2018-12-0789DX.Z18.8900C1.765+0.265 DX.Z18.8900P2.800-0.240 
2018-12-0789.5DX.Z18.8950C1.585+0.245 DX.Z18.8950P3.120-0.260 
2018-12-0790DX.Z18.9000C1.420+0.215 DX.Z18.9000P3.460-0.2852
2018-12-0790.5DX.Z18.9050C1.280+0.200 DX.Z18.9050P3.815-0.305 
2018-12-0791DX.Z18.9100C1.155+0.180 DX.Z18.9100P4.190-0.325 
2018-12-0791.5DX.Z18.9150C1.045+0.160 DX.Z18.9150P4.580-0.345 
2018-12-0792DX.Z18.9200C0.945+0.1403DX.Z18.9200P4.985-0.360 
2018-12-0792.5DX.Z18.9250C0.860+0.125 DX.Z18.9250P5.400-0.375 
2018-12-0793DX.Z18.9300C0.785+0.110 DX.Z18.9300P5.825-0.390 
2018-12-0793.5DX.Z18.9350C0.720+0.100 DX.Z18.9350P6.255-0.405 
2018-12-0794DX.Z18.9400C0.660+0.085 DX.Z18.9400P6.700-0.415 
2018-12-0794.5DX.Z18.9450C0.610+0.075 DX.Z18.9450P7.150-0.425 
2018-12-0795DX.Z18.9500C0.565+0.0651DX.Z18.9500P7.605-0.435 
2018-12-0795.5DX.Z18.9550C0.525+0.055 DX.Z18.9550P8.065-0.445 
2018-12-0796DX.Z18.9600C0.490+0.0502DX.Z18.9600P8.525-0.455 
2018-12-0796.5DX.Z18.9650C0.460+0.045 DX.Z18.9650P8.995-0.460 
2018-12-0797DX.Z18.9700C0.430+0.0351DX.Z18.9700P9.465-0.470 
2018-12-0797.5DX.Z18.9750C0.405+0.030 DX.Z18.9750P9.940-0.475 
2018-12-0798DX.Z18.9800C0.380+0.025 DX.Z18.9800P10.420-0.475 
2018-12-0798.5DX.Z18.9850C0.360+0.020 DX.Z18.9850P10.895-0.485 
2018-12-0799DX.Z18.9900C0.340+0.015 DX.Z18.9900P11.380-0.485 
2018-12-0799.5DX.Z18.9950C0.325+0.010 DX.Z18.9950P11.860-0.495 
2018-12-07100DX.Z18.10000C0.310+0.010 DX.Z18.10000P12.345-0.495 
2018-12-07100.5DX.Z18.10050C0.295+0.005 DX.Z18.10050P12.830-0.500 
2018-12-07101DX.Z18.10100C0.2800.000 DX.Z18.10100P13.320-0.500 
2018-12-07101.5DX.Z18.10150C0.2700.000 DX.Z18.10150P13.805-0.505 
2018-12-07102DX.Z18.10200C0.2600.000 DX.Z18.10200P14.295-0.505 
2018-12-07102.5DX.Z18.10250C0.245-0.010 DX.Z18.10250P14.785-0.510 
2018-12-07103DX.Z18.10300C0.235-0.010 DX.Z18.10300P15.275-0.510 
2018-12-07103.5DX.Z18.10350C0.230-0.010 DX.Z18.10350P15.765-0.515 
2018-12-07104DX.Z18.10400C0.220-0.015 DX.Z18.10400P16.255-0.520 
2018-12-07104.5DX.Z18.10450C0.210-0.015 DX.Z18.10450P16.750-0.515 
2018-12-07105DX.Z18.10500C0.205-0.015 DX.Z18.10500P17.240-0.520 
2018-12-07105.5DX.Z18.10550C0.200-0.015 DX.Z18.10550P17.735-0.520 
2018-12-07106DX.Z18.10600C0.190-0.020 DX.Z18.10600P18.230-0.520 
2018-12-07106.5DX.Z18.10650C0.185-0.020 DX.Z18.10650P18.720-0.525 
2018-12-07107DX.Z18.10700C0.180-0.020 DX.Z18.10700P19.215-0.525 
2018-12-07107.5DX.Z18.10750C0.175-0.020 DX.Z18.10750P19.710-0.525 
2018-12-07108DX.Z18.10800C0.170-0.025 DX.Z18.10800P20.205-0.530 
2018-12-07108.5DX.Z18.10850C0.165-0.025 DX.Z18.10850P20.700-0.530 
2018-12-07109DX.Z18.10900C0.160-0.025 DX.Z18.10900P21.195-0.530 
2018-12-07109.5DX.Z18.10950C0.155-0.025 DX.Z18.10950P21.690-0.530 
2018-12-07110DX.Z18.11000C0.150-0.025 DX.Z18.11000P22.185-0.530 
2018-12-07110.5DX.Z18.11050C0.145-0.030 DX.Z18.11050P22.680-0.535 
2018-12-07111DX.Z18.11100C0.140-0.030 DX.Z18.11100P23.180-0.530 
2018-12-07111.5DX.Z18.11150C0.135-0.030 DX.Z18.11150P23.675-0.530 
2018-12-07112DX.Z18.11200C0.135-0.030 DX.Z18.11200P24.170-0.535 
2018-12-07112.5DX.Z18.11250C0.130-0.030 DX.Z18.11250P24.665-0.535 
2018-12-07113DX.Z18.11300C0.125-0.035 DX.Z18.11300P25.165-0.535 
2018-12-07113.5DX.Z18.11350C0.125-0.030 DX.Z18.11350P25.660-0.535 
2018-12-07114DX.Z18.11400C0.120-0.035 DX.Z18.11400P26.155-0.540 
2018-12-07114.5DX.Z18.11450C0.115-0.035 DX.Z18.11450P26.655-0.535 
2018-12-07115DX.Z18.11500C0.115-0.035 DX.Z18.11500P27.150-0.540 

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