S&P 500
2740.69
-15.19 -0.55%
Dow Indu
25191.43
-125.98 -0.50%
Nasdaq
7433.29
-35.34 -0.47%
Crude Oil
66.46
+0.03 +0.04%
Gold
1233.050
+8.850 +0.72%
Euro
1.146505
+0.000310 +0.03%
US Dollar
95.982
+0.031 +0.03%
Weak

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

MarketNameOpenHighLowLastChangePctTime
DX.Z18.E$ INDEX Dec 2018 (E)95.71095.76095.67595.740+0.027+0.03%22:45add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-12-0750DX.Z18.5000C45.715-0.035 DX.Z18.5000P0.0050.000 
2018-12-0750.5DX.Z18.5050C45.215-0.035 DX.Z18.5050P0.0050.000 
2018-12-0751DX.Z18.5100C44.715-0.035 DX.Z18.5100P0.0050.000 
2018-12-0751.5DX.Z18.5150C44.215-0.035 DX.Z18.5150P0.0050.000 
2018-12-0752DX.Z18.5200C43.715-0.035 DX.Z18.5200P0.0050.000 
2018-12-0752.5DX.Z18.5250C43.215-0.035 DX.Z18.5250P0.0050.000 
2018-12-0753DX.Z18.5300C42.715-0.035 DX.Z18.5300P0.0050.000 
2018-12-0753.5DX.Z18.5350C42.215-0.035 DX.Z18.5350P0.0050.000 
2018-12-0754DX.Z18.5400C41.715-0.035 DX.Z18.5400P0.0050.000 
2018-12-0754.5DX.Z18.5450C41.215-0.035 DX.Z18.5450P0.0050.000 
2018-12-0755DX.Z18.5500C40.715-0.035 DX.Z18.5500P0.0050.000 
2018-12-0755.5DX.Z18.5550C40.215-0.035 DX.Z18.5550P0.0050.000 
2018-12-0756DX.Z18.5600C39.715-0.035 DX.Z18.5600P0.0050.000 
2018-12-0756.5DX.Z18.5650C39.215-0.035 DX.Z18.5650P0.0050.000 
2018-12-0757DX.Z18.5700C38.715-0.035 DX.Z18.5700P0.0050.000 
2018-12-0757.5DX.Z18.5750C38.215-0.035 DX.Z18.5750P0.0050.000 
2018-12-0758DX.Z18.5800C37.715-0.035 DX.Z18.5800P0.0050.000 
2018-12-0758.5DX.Z18.5850C37.215-0.035 DX.Z18.5850P0.0050.000 
2018-12-0759DX.Z18.5900C36.715-0.035 DX.Z18.5900P0.0050.000 
2018-12-0759.5DX.Z18.5950C36.215-0.035 DX.Z18.5950P0.0050.000 
2018-12-0760DX.Z18.6000C35.715-0.035 DX.Z18.6000P0.0050.000 
2018-12-0760.5DX.Z18.6050C35.215-0.035 DX.Z18.6050P0.0050.000 
2018-12-0761DX.Z18.6100C34.715-0.035 DX.Z18.6100P0.0050.000 
2018-12-0761.5DX.Z18.6150C34.215-0.035 DX.Z18.6150P0.0050.000 
2018-12-0762DX.Z18.6200C33.715-0.035 DX.Z18.6200P0.0050.000 
2018-12-0762.5DX.Z18.6250C33.215-0.035 DX.Z18.6250P0.0050.000 
2018-12-0763DX.Z18.6300C32.715-0.035 DX.Z18.6300P0.0050.000 
2018-12-0763.5DX.Z18.6350C32.215-0.035 DX.Z18.6350P0.0050.000 
2018-12-0764DX.Z18.6400C31.715-0.035 DX.Z18.6400P0.0050.000 
2018-12-0764.5DX.Z18.6450C31.215-0.035 DX.Z18.6450P0.0050.000 
2018-12-0765DX.Z18.6500C30.715-0.035 DX.Z18.6500P0.0050.000 
2018-12-0765.5DX.Z18.6550C30.215-0.035 DX.Z18.6550P0.0050.000 
2018-12-0766DX.Z18.6600C29.715-0.035 DX.Z18.6600P0.0050.000 
2018-12-0766.5DX.Z18.6650C29.215-0.035 DX.Z18.6650P0.0050.000 
2018-12-0767DX.Z18.6700C28.715-0.035 DX.Z18.6700P0.0050.000 
2018-12-0767.5DX.Z18.6750C28.215-0.035 DX.Z18.6750P0.0050.000 
2018-12-0768DX.Z18.6800C27.715-0.035 DX.Z18.6800P0.0050.000 
2018-12-0768.5DX.Z18.6850C27.215-0.035 DX.Z18.6850P0.0050.000 
2018-12-0769DX.Z18.6900C26.715-0.035 DX.Z18.6900P0.0050.000 
2018-12-0769.5DX.Z18.6950C26.215-0.035 DX.Z18.6950P0.0050.000 
2018-12-0770DX.Z18.7000C25.715-0.035 DX.Z18.7000P0.0050.000 
2018-12-0770.5DX.Z18.7050C25.215-0.035 DX.Z18.7050P0.0050.000 
2018-12-0771DX.Z18.7100C24.715-0.035 DX.Z18.7100P0.0050.000 
2018-12-0771.5DX.Z18.7150C24.215-0.035 DX.Z18.7150P0.0050.000 
2018-12-0772DX.Z18.7200C23.715-0.035 DX.Z18.7200P0.0050.000 
2018-12-0772.5DX.Z18.7250C23.215-0.035 DX.Z18.7250P0.0050.000 
2018-12-0773DX.Z18.7300C22.715-0.035 DX.Z18.7300P0.0050.000 
2018-12-0773.5DX.Z18.7350C22.215-0.035 DX.Z18.7350P0.0050.000 
2018-12-0774DX.Z18.7400C21.715-0.035 DX.Z18.7400P0.0050.000 
2018-12-0774.5DX.Z18.7450C21.215-0.035 DX.Z18.7450P0.0050.000 
2018-12-0775DX.Z18.7500C20.715-0.035 DX.Z18.7500P0.0050.000 
2018-12-0775.5DX.Z18.7550C20.215-0.035 DX.Z18.7550P0.0050.000 
2018-12-0776DX.Z18.7600C19.715-0.035 DX.Z18.7600P0.0050.000 
2018-12-0776.5DX.Z18.7650C19.215-0.035 DX.Z18.7650P0.0050.000 
2018-12-0777DX.Z18.7700C18.715-0.035 DX.Z18.7700P0.0050.000 
2018-12-0777.5DX.Z18.7750C18.215-0.035 DX.Z18.7750P0.0050.000 
2018-12-0778DX.Z18.7800C17.715-0.035 DX.Z18.7800P0.0050.000 
2018-12-0778.5DX.Z18.7850C17.215-0.035 DX.Z18.7850P0.0050.000 
2018-12-0779DX.Z18.7900C16.715-0.035 DX.Z18.7900P0.0050.000 
2018-12-0779.5DX.Z18.7950C16.215-0.035 DX.Z18.7950P0.0050.000 
2018-12-0780DX.Z18.8000C15.715-0.035 DX.Z18.8000P0.0050.000 
2018-12-0780.5DX.Z18.8050C15.215-0.035 DX.Z18.8050P0.0050.000 
2018-12-0781DX.Z18.8100C14.715-0.035 DX.Z18.8100P0.0050.000 
2018-12-0781.5DX.Z18.8150C14.215-0.035 DX.Z18.8150P0.0050.000 
2018-12-0782DX.Z18.8200C13.715-0.035 DX.Z18.8200P0.0050.000 
2018-12-0782.5DX.Z18.8250C13.215-0.035 DX.Z18.8250P0.0050.000 
2018-12-0783DX.Z18.8300C12.715-0.035 DX.Z18.8300P0.0050.000 
2018-12-0783.5DX.Z18.8350C12.215-0.035 DX.Z18.8350P0.0050.000 
2018-12-0784DX.Z18.8400C11.715-0.035 DX.Z18.8400P0.0050.000 
2018-12-0784.5DX.Z18.8450C11.215-0.035 DX.Z18.8450P0.0050.000 
2018-12-0785DX.Z18.8500C10.715-0.035 DX.Z18.8500P0.0050.000 
2018-12-0785.5DX.Z18.8550C10.215-0.035 DX.Z18.8550P0.0050.000 
2018-12-0786DX.Z18.8600C9.715-0.035 DX.Z18.8600P0.0050.000 
2018-12-0786.5DX.Z18.8650C9.215-0.035 DX.Z18.8650P0.0050.000 
2018-12-0787DX.Z18.8700C8.715-0.035 DX.Z18.8700P0.0050.0002
2018-12-0787.5DX.Z18.8750C8.215-0.035 DX.Z18.8750P0.0050.000 
2018-12-0788DX.Z18.8800C7.715-0.0351DX.Z18.8800P0.0050.000 
2018-12-0788.5DX.Z18.8850C7.215-0.040 DX.Z18.8850P0.0050.000 
2018-12-0789DX.Z18.8900C6.720-0.0351DX.Z18.8900P0.0050.00010
2018-12-0789.5DX.Z18.8950C6.220-0.040 DX.Z18.8950P0.0100.000 
2018-12-0790DX.Z18.9000C5.725-0.0351DX.Z18.9000P0.0150.0003
2018-12-0790.5DX.Z18.9050C5.230-0.040 DX.Z18.9050P0.0200.000 
2018-12-0791DX.Z18.9100C4.740-0.035 DX.Z18.9100P0.025-0.0052
2018-12-0791.5DX.Z18.9150C4.250-0.040 DX.Z18.9150P0.0400.000 
2018-12-0792DX.Z18.9200C3.770-0.0351DX.Z18.9200P0.0550.0003
2018-12-0792.5DX.Z18.9250C3.295-0.035 DX.Z18.9250P0.0800.0001
2018-12-0793DX.Z18.9300C2.830-0.035 DX.Z18.9300P0.1150.00022
2018-12-0793.5DX.Z18.9350C2.380-0.040 DX.Z18.9350P0.1700.0002
2018-12-0794DX.Z18.9400C1.955-0.0353DX.Z18.9400P0.2450.0003
2018-12-0794.5DX.Z18.9450C1.565-0.030 DX.Z18.9450P0.3500.000 
2018-12-0795DX.Z18.9500C1.215-0.0303DX.Z18.9500P0.500+0.005 
2018-12-0795.5DX.Z18.9550C0.920-0.025 DX.Z18.9550P0.705+0.005 
2018-12-0796DX.Z18.9600C0.685-0.0205DX.Z18.9600P0.970+0.010 
2018-12-0796.5DX.Z18.9650C0.505-0.0202DX.Z18.9650P1.290+0.015 
2018-12-0797DX.Z18.9700C0.370-0.015218DX.Z18.9700P1.655+0.020 
2018-12-0797.5DX.Z18.9750C0.275-0.010 DX.Z18.9750P2.060+0.025 
2018-12-0798DX.Z18.9800C0.200-0.01061DX.Z18.9800P2.490+0.025 
2018-12-0798.5DX.Z18.9850C0.150-0.010 DX.Z18.9850P2.935+0.025 
2018-12-0799DX.Z18.9900C0.110-0.0103DX.Z18.9900P3.400+0.030 
2018-12-0799.5DX.Z18.9950C0.085-0.005 DX.Z18.9950P3.870+0.030 
2018-12-07100DX.Z18.10000C0.0650.00020DX.Z18.10000P4.350+0.030 
2018-12-07100.5DX.Z18.10050C0.045-0.005 DX.Z18.10050P4.835+0.035 
2018-12-07101DX.Z18.10100C0.035-0.005 DX.Z18.10100P5.325+0.035 
2018-12-07101.5DX.Z18.10150C0.025-0.005 DX.Z18.10150P5.815+0.035 
2018-12-07102DX.Z18.10200C0.0200.000 DX.Z18.10200P6.310+0.035 
2018-12-07102.5DX.Z18.10250C0.0150.000 DX.Z18.10250P6.805+0.035 
2018-12-07103DX.Z18.10300C0.010-0.005 DX.Z18.10300P7.300+0.035 
2018-12-07103.5DX.Z18.10350C0.0100.000 DX.Z18.10350P7.795+0.035 
2018-12-07104DX.Z18.10400C0.005-0.005 DX.Z18.10400P8.295+0.035 
2018-12-07104.5DX.Z18.10450C0.0050.000 DX.Z18.10450P8.790+0.035 
2018-12-07105DX.Z18.10500C0.0050.000 DX.Z18.10500P9.290+0.035 
2018-12-07105.5DX.Z18.10550C0.0050.000 DX.Z18.10550P9.790+0.035 
2018-12-07106DX.Z18.10600C0.0050.000 DX.Z18.10600P10.290+0.035 
2018-12-07106.5DX.Z18.10650C0.0050.000 DX.Z18.10650P10.790+0.035 
2018-12-07107DX.Z18.10700C0.0050.000 DX.Z18.10700P11.290+0.035 
2018-12-07107.5DX.Z18.10750C0.0050.000 DX.Z18.10750P11.790+0.040 
2018-12-07108DX.Z18.10800C0.0050.000 DX.Z18.10800P12.290+0.040 
2018-12-07108.5DX.Z18.10850C0.0050.000 DX.Z18.10850P12.790+0.040 
2018-12-07109DX.Z18.10900C0.0050.000 DX.Z18.10900P13.290+0.040 
2018-12-07109.5DX.Z18.10950C0.0050.000 DX.Z18.10950P13.785+0.035 
2018-12-07110DX.Z18.11000C0.0050.000 DX.Z18.11000P14.285+0.035 
2018-12-07110.5DX.Z18.11050C0.0050.000 DX.Z18.11050P14.785+0.035 
2018-12-07111DX.Z18.11100C0.0050.000 DX.Z18.11100P15.285+0.035 
2018-12-07111.5DX.Z18.11150C0.0050.000 DX.Z18.11150P15.785+0.035 
2018-12-07112DX.Z18.11200C0.0050.000 DX.Z18.11200P16.285+0.035 
2018-12-07112.5DX.Z18.11250C0.0050.000 DX.Z18.11250P16.785+0.035 
2018-12-07113DX.Z18.11300C0.0050.000 DX.Z18.11300P17.285+0.035 
2018-12-07113.5DX.Z18.11350C0.0050.000 DX.Z18.11350P17.785+0.035 
2018-12-07114DX.Z18.11400C0.0050.000 DX.Z18.11400P18.285+0.035 
2018-12-07114.5DX.Z18.11450C0.0050.000 DX.Z18.11450P18.785+0.035 
2018-12-07115DX.Z18.11500C0.0050.000300DX.Z18.11500P19.285+0.035 

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