S&P 500
2839.96
+18.03 +0.64%
Dow Indu
25299.92
+112.22 +0.45%
Nasdaq
7870.09
+50.38 +0.64%
Crude Oil
66.81
-0.23 -0.34%
Gold
1194.115
-1.820 -0.15%
Euro
1.13430
-0.00682 -0.60%
US Dollar
96.670
+0.350 +0.36%
Strong

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

MarketNameOpenHighLowLastChangePctTime
DX.Z18.E$ INDEX Dec 2018 (E)95.83096.24095.61596.140+0.294+0.31%16:20add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-12-0750DX.Z18.5000C46.200+0.355 DX.Z18.5000P0.0050.000 
2018-12-0750.5DX.Z18.5050C45.700+0.355 DX.Z18.5050P0.0050.000 
2018-12-0751DX.Z18.5100C45.200+0.355 DX.Z18.5100P0.0050.000 
2018-12-0751.5DX.Z18.5150C44.700+0.355 DX.Z18.5150P0.0050.000 
2018-12-0752DX.Z18.5200C44.200+0.355 DX.Z18.5200P0.0050.000 
2018-12-0752.5DX.Z18.5250C43.700+0.355 DX.Z18.5250P0.0050.000 
2018-12-0753DX.Z18.5300C43.200+0.355 DX.Z18.5300P0.0050.000 
2018-12-0753.5DX.Z18.5350C42.700+0.355 DX.Z18.5350P0.0050.000 
2018-12-0754DX.Z18.5400C42.200+0.355 DX.Z18.5400P0.0050.000 
2018-12-0754.5DX.Z18.5450C41.700+0.355 DX.Z18.5450P0.0050.000 
2018-12-0755DX.Z18.5500C41.200+0.355 DX.Z18.5500P0.0050.000 
2018-12-0755.5DX.Z18.5550C40.700+0.355 DX.Z18.5550P0.0050.000 
2018-12-0756DX.Z18.5600C40.200+0.355 DX.Z18.5600P0.0050.000 
2018-12-0756.5DX.Z18.5650C39.700+0.355 DX.Z18.5650P0.0050.000 
2018-12-0757DX.Z18.5700C39.200+0.355 DX.Z18.5700P0.0050.000 
2018-12-0757.5DX.Z18.5750C38.700+0.355 DX.Z18.5750P0.0050.000 
2018-12-0758DX.Z18.5800C38.200+0.355 DX.Z18.5800P0.0050.000 
2018-12-0758.5DX.Z18.5850C37.700+0.355 DX.Z18.5850P0.0050.000 
2018-12-0759DX.Z18.5900C37.200+0.355 DX.Z18.5900P0.0050.000 
2018-12-0759.5DX.Z18.5950C36.700+0.355 DX.Z18.5950P0.0050.000 
2018-12-0760DX.Z18.6000C36.200+0.355 DX.Z18.6000P0.0050.000 
2018-12-0760.5DX.Z18.6050C35.700+0.355 DX.Z18.6050P0.0050.000 
2018-12-0761DX.Z18.6100C35.200+0.355 DX.Z18.6100P0.0050.000 
2018-12-0761.5DX.Z18.6150C34.700+0.355 DX.Z18.6150P0.0050.000 
2018-12-0762DX.Z18.6200C34.200+0.355 DX.Z18.6200P0.0050.000 
2018-12-0762.5DX.Z18.6250C33.700+0.355 DX.Z18.6250P0.0050.000 
2018-12-0763DX.Z18.6300C33.200+0.355 DX.Z18.6300P0.0050.000 
2018-12-0763.5DX.Z18.6350C32.700+0.355 DX.Z18.6350P0.0050.000 
2018-12-0764DX.Z18.6400C32.200+0.355 DX.Z18.6400P0.0050.000 
2018-12-0764.5DX.Z18.6450C31.700+0.355 DX.Z18.6450P0.0050.000 
2018-12-0765DX.Z18.6500C31.200+0.355 DX.Z18.6500P0.0050.000 
2018-12-0765.5DX.Z18.6550C30.700+0.355 DX.Z18.6550P0.0050.000 
2018-12-0766DX.Z18.6600C30.200+0.355 DX.Z18.6600P0.0050.000 
2018-12-0766.5DX.Z18.6650C29.700+0.355 DX.Z18.6650P0.0050.000 
2018-12-0767DX.Z18.6700C29.200+0.355 DX.Z18.6700P0.0050.000 
2018-12-0767.5DX.Z18.6750C28.700+0.355 DX.Z18.6750P0.0050.000 
2018-12-0768DX.Z18.6800C28.200+0.355 DX.Z18.6800P0.0050.000 
2018-12-0768.5DX.Z18.6850C27.700+0.355 DX.Z18.6850P0.0050.000 
2018-12-0769DX.Z18.6900C27.200+0.355 DX.Z18.6900P0.0050.000 
2018-12-0769.5DX.Z18.6950C26.700+0.355 DX.Z18.6950P0.0050.000 
2018-12-0770DX.Z18.7000C26.200+0.355 DX.Z18.7000P0.0050.000 
2018-12-0770.5DX.Z18.7050C25.700+0.355 DX.Z18.7050P0.0050.000 
2018-12-0771DX.Z18.7100C25.200+0.355 DX.Z18.7100P0.0050.000 
2018-12-0771.5DX.Z18.7150C24.700+0.355 DX.Z18.7150P0.0050.000 
2018-12-0772DX.Z18.7200C24.200+0.355 DX.Z18.7200P0.0050.000 
2018-12-0772.5DX.Z18.7250C23.700+0.355 DX.Z18.7250P0.0050.000 
2018-12-0773DX.Z18.7300C23.200+0.355 DX.Z18.7300P0.0050.000 
2018-12-0773.5DX.Z18.7350C22.700+0.355 DX.Z18.7350P0.0050.000 
2018-12-0774DX.Z18.7400C22.200+0.355 DX.Z18.7400P0.0050.000 
2018-12-0774.5DX.Z18.7450C21.700+0.355 DX.Z18.7450P0.0050.000 
2018-12-0775DX.Z18.7500C21.200+0.355 DX.Z18.7500P0.0050.000 
2018-12-0775.5DX.Z18.7550C20.700+0.355 DX.Z18.7550P0.0050.000 
2018-12-0776DX.Z18.7600C20.200+0.355 DX.Z18.7600P0.0050.000 
2018-12-0776.5DX.Z18.7650C19.700+0.355 DX.Z18.7650P0.0050.000 
2018-12-0777DX.Z18.7700C19.200+0.355 DX.Z18.7700P0.0050.000 
2018-12-0777.5DX.Z18.7750C18.700+0.355 DX.Z18.7750P0.0050.000 
2018-12-0778DX.Z18.7800C18.200+0.350 DX.Z18.7800P0.0050.000 
2018-12-0778.5DX.Z18.7850C17.700+0.350 DX.Z18.7850P0.0050.000 
2018-12-0779DX.Z18.7900C17.200+0.350 DX.Z18.7900P0.0050.000 
2018-12-0779.5DX.Z18.7950C16.705+0.355 DX.Z18.7950P0.0050.000 
2018-12-0780DX.Z18.8000C16.205+0.355 DX.Z18.8000P0.0050.000 
2018-12-0780.5DX.Z18.8050C15.705+0.355 DX.Z18.8050P0.0050.000 
2018-12-0781DX.Z18.8100C15.205+0.355 DX.Z18.8100P0.0050.000 
2018-12-0781.5DX.Z18.8150C14.705+0.355 DX.Z18.8150P0.0050.000 
2018-12-0782DX.Z18.8200C14.205+0.350 DX.Z18.8200P0.0050.000 
2018-12-0782.5DX.Z18.8250C13.710+0.355 DX.Z18.8250P0.0100.000 
2018-12-0783DX.Z18.8300C13.210+0.355 DX.Z18.8300P0.0100.000 
2018-12-0783.5DX.Z18.8350C12.710+0.350 DX.Z18.8350P0.0100.000 
2018-12-0784DX.Z18.8400C12.215+0.355 DX.Z18.8400P0.0150.000 
2018-12-0784.5DX.Z18.8450C11.715+0.350 DX.Z18.8450P0.015-0.005 
2018-12-0785DX.Z18.8500C11.220+0.355 DX.Z18.8500P0.0200.000 
2018-12-0785.5DX.Z18.8550C10.725+0.355 DX.Z18.8550P0.0250.000 
2018-12-0786DX.Z18.8600C10.225+0.350 DX.Z18.8600P0.025-0.005 
2018-12-0786.5DX.Z18.8650C9.730+0.345 DX.Z18.8650P0.030-0.005 
2018-12-0787DX.Z18.8700C9.240+0.350 DX.Z18.8700P0.040-0.0052
2018-12-0787.5DX.Z18.8750C8.745+0.345 DX.Z18.8750P0.045-0.010 
2018-12-0788DX.Z18.8800C8.255+0.3451DX.Z18.8800P0.055-0.010 
2018-12-0788.5DX.Z18.8850C7.765+0.345 DX.Z18.8850P0.065-0.010 
2018-12-0789DX.Z18.8900C7.280+0.3451DX.Z18.8900P0.080-0.0102
2018-12-0789.5DX.Z18.8950C6.795+0.340 DX.Z18.8950P0.095-0.015 
2018-12-0790DX.Z18.9000C6.315+0.3401DX.Z18.9000P0.115-0.0153
2018-12-0790.5DX.Z18.9050C5.835+0.330 DX.Z18.9050P0.135-0.020 
2018-12-0791DX.Z18.9100C5.365+0.330 DX.Z18.9100P0.165-0.0252
2018-12-0791.5DX.Z18.9150C4.900+0.325 DX.Z18.9150P0.200-0.030 
2018-12-0792DX.Z18.9200C4.440+0.32010DX.Z18.9200P0.240-0.0351
2018-12-0792.5DX.Z18.9250C3.990+0.310 DX.Z18.9250P0.290-0.0451
2018-12-0793DX.Z18.9300C3.555+0.300 DX.Z18.9300P0.355-0.055 
2018-12-0793.5DX.Z18.9350C3.130+0.285 DX.Z18.9350P0.430-0.070 
2018-12-0794DX.Z18.9400C2.730+0.2751DX.Z18.9400P0.530-0.0803
2018-12-0794.5DX.Z18.9450C2.345+0.250 DX.Z18.9450P0.645-0.105 
2018-12-0795DX.Z18.9500C1.995+0.2251DX.Z18.9500P0.795-0.125 
2018-12-0795.5DX.Z18.9550C1.680+0.200 DX.Z18.9550P0.980-0.155 
2018-12-0796DX.Z18.9600C1.405+0.1703DX.Z18.9600P1.205-0.185 
2018-12-0796.5DX.Z18.9650C1.170+0.1352DX.Z18.9650P1.470-0.220 
2018-12-0797DX.Z18.9700C0.985+0.105202DX.Z18.9700P1.785-0.250 
2018-12-0797.5DX.Z18.9750C0.840+0.080 DX.Z18.9750P2.140-0.275 
2018-12-0798DX.Z18.9800C0.730+0.06541DX.Z18.9800P2.530-0.290 
2018-12-0798.5DX.Z18.9850C0.640+0.050 DX.Z18.9850P2.940-0.305 
2018-12-0799DX.Z18.9900C0.575+0.0401DX.Z18.9900P3.375-0.310 
2018-12-0799.5DX.Z18.9950C0.515+0.030 DX.Z18.9950P3.815-0.325 
2018-12-07100DX.Z18.10000C0.470+0.025 DX.Z18.10000P4.270-0.325 
2018-12-07100.5DX.Z18.10050C0.430+0.025 DX.Z18.10050P4.730-0.330 
2018-12-07101DX.Z18.10100C0.395+0.020 DX.Z18.10100P5.195-0.335 
2018-12-07101.5DX.Z18.10150C0.365+0.015 DX.Z18.10150P5.665-0.335 
2018-12-07102DX.Z18.10200C0.340+0.015 DX.Z18.10200P6.140-0.335 
2018-12-07102.5DX.Z18.10250C0.315+0.015 DX.Z18.10250P6.615-0.340 
2018-12-07103DX.Z18.10300C0.295+0.015 DX.Z18.10300P7.095-0.340 
2018-12-07103.5DX.Z18.10350C0.275+0.015 DX.Z18.10350P7.575-0.340 
2018-12-07104DX.Z18.10400C0.255+0.010 DX.Z18.10400P8.055-0.345 
2018-12-07104.5DX.Z18.10450C0.240+0.010 DX.Z18.10450P8.540-0.340 
2018-12-07105DX.Z18.10500C0.225+0.010 DX.Z18.10500P9.025-0.345 
2018-12-07105.5DX.Z18.10550C0.210+0.010 DX.Z18.10550P9.510-0.345 
2018-12-07106DX.Z18.10600C0.195+0.005 DX.Z18.10600P9.995-0.345 
2018-12-07106.5DX.Z18.10650C0.185+0.010 DX.Z18.10650P10.485-0.345 
2018-12-07107DX.Z18.10700C0.170+0.005 DX.Z18.10700P10.970-0.350 
2018-12-07107.5DX.Z18.10750C0.160+0.005 DX.Z18.10750P11.460-0.350 
2018-12-07108DX.Z18.10800C0.150+0.005 DX.Z18.10800P11.950-0.350 
2018-12-07108.5DX.Z18.10850C0.145+0.010 DX.Z18.10850P12.445-0.345 
2018-12-07109DX.Z18.10900C0.135+0.005 DX.Z18.10900P12.935-0.350 
2018-12-07109.5DX.Z18.10950C0.125+0.005 DX.Z18.10950P13.425-0.350 
2018-12-07110DX.Z18.11000C0.120+0.005 DX.Z18.11000P13.920-0.350 
2018-12-07110.5DX.Z18.11050C0.1100.000 DX.Z18.11050P14.410-0.350 
2018-12-07111DX.Z18.11100C0.105+0.005 DX.Z18.11100P14.905-0.350 
2018-12-07111.5DX.Z18.11150C0.100+0.005 DX.Z18.11150P15.400-0.350 
2018-12-07112DX.Z18.11200C0.095+0.005 DX.Z18.11200P15.895-0.350 
2018-12-07112.5DX.Z18.11250C0.090+0.005 DX.Z18.11250P16.390-0.350 
2018-12-07113DX.Z18.11300C0.085+0.005 DX.Z18.11300P16.885-0.350 
2018-12-07113.5DX.Z18.11350C0.080+0.005 DX.Z18.11350P17.380-0.350 
2018-12-07114DX.Z18.11400C0.075+0.005 DX.Z18.11400P17.875-0.350 
2018-12-07114.5DX.Z18.11450C0.0700.000 DX.Z18.11450P18.370-0.350 
2018-12-07115DX.Z18.11500C0.0650.000 DX.Z18.11500P18.865-0.355 

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