Sunday Aug 18, 3:12AM EDT

Options Chain DJ $5 (E-MINI) Mar 2019 (CBOT:YM.H19)

MarketNameOpenHighLowLastChangePctTime
YM.H19DJ $5 (E-MINI) Mar 201925700258562568125785+75+0.29%09:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-03-1511500OYM.H19.11500C13906+148 OYM.H19.11500P101
2019-03-1512000OYM.H19.12000C13406+148 OYM.H19.12000P1+1 
2019-03-1512500OYM.H19.12500C12906+148 OYM.H19.12500P10 
2019-03-1513000OYM.H19.13000C12406+148 OYM.H19.13000P10 
2019-03-1513500OYM.H19.13500C11906+148 OYM.H19.13500P10 
2019-03-1514000OYM.H19.14000C11406+148 OYM.H19.14000P1+32
2019-03-1514500OYM.H19.14500C10906+148 OYM.H19.14500P1+53
2019-03-1515000OYM.H19.15000C10406+148 OYM.H19.15000P1+85
2019-03-1515500OYM.H19.15500C9906+148 OYM.H19.15500P1+185
2019-03-1516000OYM.H19.16000C9406+148 OYM.H19.16000P1+202
2019-03-1516500OYM.H19.16500C8906+148 OYM.H19.16500P2-1 
2019-03-1517000OYM.H19.17000C8406+148 OYM.H19.17000P2-216
2019-03-1517200    OYM.H19.17200P2+226
2019-03-1517500OYM.H19.17500C7906+147 OYM.H19.17500P3+407
2019-03-1518000OYM.H19.18000C7406+146 OYM.H19.18000P4+517
2019-03-1518500OYM.H19.18500C6906+145 OYM.H19.18500P5-25100
2019-03-1518800OYM.H19.18800C6607+144 OYM.H19.18800P6-4 
2019-03-1518900OYM.H19.18900C6507+144 OYM.H19.18900P6-5 
2019-03-1519000OYM.H19.19000C6407+144 OYM.H19.19000P6-6139
2019-03-1519100OYM.H19.19100C6308+144 OYM.H19.19100P6-5 
2019-03-1519200OYM.H19.19200C6208+143 OYM.H19.19200P7+2525
2019-03-1519300OYM.H19.19300C6108+144 OYM.H19.19300P7+11 
2019-03-1519400OYM.H19.19400C6008+143 OYM.H19.19400P8-6 
2019-03-1519500OYM.H19.19500C5909+143 OYM.H19.19500P8-15106
2019-03-1519600OYM.H19.19600C5809+142 OYM.H19.19600P8-6 
2019-03-1519700OYM.H19.19700C5709+142 OYM.H19.19700P9-6 
2019-03-1519800OYM.H19.19800C6135-1025OYM.H19.19800P9+672
2019-03-1519900OYM.H19.19900C5510+142 OYM.H19.19900P9-7 
2019-03-1520000OYM.H19.20000C5410+141 OYM.H19.20000P10-6112
2019-03-1520100OYM.H19.20100C5311+141 OYM.H19.20100P10-54
2019-03-1520200OYM.H19.20200C5211+140 OYM.H19.20200P11-291
2019-03-1520300OYM.H19.20300C5112+139 OYM.H19.20300P11-9 
2019-03-1520400OYM.H19.20400C5012+138 OYM.H19.20400P3-12
2019-03-1520450    OYM.H19.20450P12+5040
2019-03-1520500OYM.H19.20500C4913+138 OYM.H19.20500P12-352
2019-03-1520600OYM.H19.20600C4813+137 OYM.H19.20600P1201
2019-03-1520700OYM.H19.20700C4713+137 OYM.H19.20700P13-11 
2019-03-1520800OYM.H19.20800C4614+136 OYM.H19.20800P13-122
2019-03-1520900OYM.H19.20900C4514+136 OYM.H19.20900P13-5 
2019-03-1521000OYM.H19.21000C4415+136 OYM.H19.21000P140195
2019-03-1521050    OYM.H19.21050P14-17 
2019-03-1521100OYM.H19.21100C4316+135 OYM.H19.21100P14-166
2019-03-1521200OYM.H19.21200C4216+134 OYM.H19.21200P15+8 
2019-03-1521250    OYM.H19.21250P15-17 
2019-03-1521300OYM.H19.21300C4117+134 OYM.H19.21300P16-2581
2019-03-1521400OYM.H19.21400C4017+134 OYM.H19.21400P16-332
2019-03-1521500OYM.H19.21500C3918+133 OYM.H19.21500P17-2110
2019-03-1521600OYM.H19.21600C3819+133 OYM.H19.21600P18-521
2019-03-1521700OYM.H19.21700C3720+131 OYM.H19.21700P6+241
2019-03-1521800OYM.H19.21800C3621+131 OYM.H19.21800P19+2021
2019-03-1521850    OYM.H19.21850P20-317 
2019-03-1521900OYM.H19.21900C3522+130 OYM.H19.21900P20-18 
2019-03-1521950    OYM.H19.21950P21-1001
2019-03-1522000OYM.H19.22000C3423+130 OYM.H19.22000P15-1186
2019-03-1522100OYM.H19.22100C3324+128 OYM.H19.22100P22-260 
2019-03-1522200OYM.H19.22200C3225-3621OYM.H19.22200P23-1210
2019-03-1522300OYM.H19.22300C3126+127 OYM.H19.22300P24-381
2019-03-1522400OYM.H19.22400C3028+126 OYM.H19.22400P26+22111
2019-03-1522450    OYM.H19.22450P26+2491
2019-03-1522500OYM.H19.22500C3389+1781OYM.H19.22500P120131
2019-03-1522550    OYM.H19.22550P16+1 
2019-03-1522600OYM.H19.22600C2831+124 OYM.H19.22600P29-15841
2019-03-1522700OYM.H19.22700C2733+123 OYM.H19.22700P30-6147
2019-03-1522750    OYM.H19.22750P31-771
2019-03-1522800OYM.H19.22800C2634+121 OYM.H19.22800P32-280
2019-03-1522850    OYM.H19.22850P33-4920
2019-03-1522900OYM.H19.22900C2537+120 OYM.H19.22900P8023
2019-03-1522950OYM.H19.22950C2488+369 OYM.H19.22950P35+155 
2019-03-1523000OYM.H19.23000C2889+178204OYM.H19.23000P50144
2019-03-1523100OYM.H19.23100C2342+344 OYM.H19.23100P39+61 
2019-03-1523150OYM.H19.23150C2293+183     
2019-03-1523200OYM.H19.23200C2245-20190OYM.H19.23200P42+1720
2019-03-1523250OYM.H19.23250C2196+651OYM.H19.23250P43-181
2019-03-1523300OYM.H19.23300C2148-881OYM.H19.23300P41020
2019-03-1523350    OYM.H19.23350P45-1 
2019-03-1523400OYM.H19.23400C2051+19 OYM.H19.23400P48+11920
2019-03-1523450OYM.H19.23450C2003-751OYM.H19.23450P50-1 
2019-03-1523500OYM.H19.23500C1955+1182OYM.H19.23500P29-19173
2019-03-1523550    OYM.H19.23550P55+25520
2019-03-1523600OYM.H19.23600C1860+111 OYM.H19.23600P57-24106
2019-03-1523650    OYM.H19.23650P13+6 
2019-03-1523700OYM.H19.23700C1765-793OYM.H19.23700P62+5100
2019-03-1523750OYM.H19.23750C1718+120 OYM.H19.23750P65-437
2019-03-1523800OYM.H19.23800C1671+3840OYM.H19.23800P68-10274
2019-03-1523850OYM.H19.23850C1625-146 OYM.H19.23850P71-101 
2019-03-1523900OYM.H19.23900C1578-8260OYM.H19.23900P14+223
2019-03-1523950OYM.H19.23950C1532+10446OYM.H19.23950P71-14 
2019-03-1524000OYM.H19.24000C1735-15144OYM.H19.24000P15+3164
2019-03-1524050OYM.H19.24050C1440-412OYM.H19.24050P87-18 
2019-03-1524100OYM.H19.24100C1411+87OYM.H19.24100P25+1115
2019-03-1524150OYM.H19.24150C1350-25 OYM.H19.24150P96-1351
2019-03-1524200OYM.H19.24200C1331+266OYM.H19.24200P101-5832
2019-03-1524250OYM.H19.24250C1260-2284OYM.H19.24250P48-62
2019-03-1524300OYM.H19.24300C1061-12811OYM.H19.24300P111-41 
2019-03-1524350OYM.H19.24350C1171-57     
2019-03-1524400OYM.H19.24400C1305-311OYM.H19.24400P46+61
2019-03-1524450OYM.H19.24450C1084+101    
2019-03-1524500OYM.H19.24500C1389+1788OYM.H19.24500P3-2133
2019-03-1524550OYM.H19.24550C1448-1147OYM.H19.24550P144-193 
2019-03-1524600OYM.H19.24600C1362+2889OYM.H19.24600P70+31 
2019-03-1524650OYM.H19.24650C915-19317OYM.H19.24650P160+6125
2019-03-1524700OYM.H19.24700C874-4843OYM.H19.24700P15-1030
2019-03-1524750OYM.H19.24750C834+5 OYM.H19.24750P88+72
2019-03-1524800OYM.H19.24800C1085+174278OYM.H19.24800P11-15
2019-03-1524850OYM.H19.24850C756-8251OYM.H19.24850P65+21
2019-03-1524900OYM.H19.24900C536-10021OYM.H19.24900P72+236
2019-03-1524950OYM.H19.24950C1047+3002OYM.H19.24950P226-5002
2019-03-1525000OYM.H19.25000C800+110156OYM.H19.25000P2-657
2019-03-1525050OYM.H19.25050C609-32     
2019-03-1525100OYM.H19.25100C630-14818OYM.H19.25100P33-37 
2019-03-1525150    OYM.H19.25150P143+6520
2019-03-1525200OYM.H19.25200C250-5464OYM.H19.25200P11-2327
2019-03-1525250OYM.H19.25250C477+11643OYM.H19.25250P100+331
2019-03-1525300OYM.H19.25300C396-5235OYM.H19.25300P56+1 
2019-03-1525350OYM.H19.25350C280+91 OYM.H19.25350P144-5220
2019-03-1525400OYM.H19.25400C311-4448OYM.H19.25400P32-39 
2019-03-1525450OYM.H19.25450C254+54 OYM.H19.25450P200+14 
2019-03-1525500OYM.H19.25500C298+13157OYM.H19.25500P12-2366
2019-03-1525550OYM.H19.25550C251+72 OYM.H19.25550P40-83 
2019-03-1525600OYM.H19.25600C134+3422OYM.H19.25600P22-5310
2019-03-1525650OYM.H19.25650C115+38 OYM.H19.25650P75-99 
2019-03-1525700OYM.H19.25700C80+2213OYM.H19.25700P43-5715
2019-03-1525750OYM.H19.25750C70+283OYM.H19.25750P97-2311
2019-03-1525800OYM.H19.25800C51+11OYM.H19.25800P122-324
2019-03-1525850OYM.H19.25850C30+17 OYM.H19.25850P296-19 
2019-03-1525900OYM.H19.25900C32+184OYM.H19.25900P360+20011
2019-03-1525950OYM.H19.25950C150+2491OYM.H19.25950P365+46 
2019-03-1526000OYM.H19.26000C4+324OYM.H19.26000P175-12511
2019-03-1526050OYM.H19.26050C169-33 OYM.H19.26050P765-8620
2019-03-1526100OYM.H19.26100C18-2730OYM.H19.26100P803-8712
2019-03-1526150OYM.H19.26150C80-1 OYM.H19.26150P841-8910
2019-03-1526200OYM.H19.26200C35-206OYM.H19.26200P563+2667
2019-03-1526250OYM.H19.26250C232+74 OYM.H19.26250P921-915
2019-03-1526300OYM.H19.26300C150+472OYM.H19.26300P963-931
2019-03-1526350    OYM.H19.26350P1005-9327
2019-03-1526400OYM.H19.26400C56-101OYM.H19.26400P660+6542
2019-03-1526500OYM.H19.26500C10-317OYM.H19.26500P1136-2614
2019-03-1526550    OYM.H19.26550P1182-991
2019-03-1526600OYM.H19.26600C9-1856OYM.H19.26600P1227-10115
2019-03-1526650OYM.H19.26650C31+4520    
2019-03-1526700OYM.H19.26700C28+4320OYM.H19.26700P1320-10413
2019-03-1526750OYM.H19.26750C2-1136    
2019-03-1526800OYM.H19.26800C29+656OYM.H19.26800P1414-1087
2019-03-1526900OYM.H19.26900C18+395OYM.H19.26900P1509-111 
2019-03-1526950OYM.H19.26950C16-220    
2019-03-1527000OYM.H19.27000C3-128OYM.H19.27000P1606-1131
2019-03-1527100OYM.H19.27100C11+3141OYM.H19.27100P1703-1167
2019-03-1527150OYM.H19.27150C10+30     
2019-03-1527200OYM.H19.27200C9+2912OYM.H19.27200P1801-1174
2019-03-1527250OYM.H19.27250C14+621    
2019-03-1527300OYM.H19.27300C8+27 OYM.H19.27300P1899-1206
2019-03-1527350OYM.H19.27350C7+2620    
2019-03-1527400OYM.H19.27400C5+1 OYM.H19.27400P1998-1229
2019-03-1527500OYM.H19.27500C6+233OYM.H19.27500P2098-1242
2019-03-1527600OYM.H19.27600C5+2114OYM.H19.27600P2197-1261
2019-03-1527700OYM.H19.27700C4+1980OYM.H19.27700P2296-1293
2019-03-1527750OYM.H19.27750C4+1820    
2019-03-1527800OYM.H19.27800C4+1720OYM.H19.27800P2396-1317
2019-03-1527850OYM.H19.27850C4+1620    
2019-03-1527900OYM.H19.27900C4+153OYM.H19.27900P2496-1324
2019-03-1528000OYM.H19.28000C5+2126OYM.H19.28000P2596-134 
2019-03-1528050OYM.H19.28050C3+1328    
2019-03-1528100OYM.H19.28100C3+1113OYM.H19.28100P2695-1355
2019-03-1528150OYM.H19.28150C2+693    
2019-03-1528200OYM.H19.28200C1+111OYM.H19.28200P2794-137 
2019-03-1528300OYM.H19.28300C1+91OYM.H19.28300P2894-139 
2019-03-1528400OYM.H19.28400C1+8 OYM.H19.28400P2994-140 
2019-03-1528450OYM.H19.28450C1+62     
2019-03-1528500OYM.H19.28500C1+7 OYM.H19.28500P3094-1413
2019-03-1528600OYM.H19.28600C1+6 OYM.H19.28600P3194-1423
2019-03-1528700OYM.H19.28700C1+5 OYM.H19.28700P3294-1421
2019-03-1528800OYM.H19.28800C1+4 OYM.H19.28800P3394-144 
2019-03-1528900OYM.H19.28900C1+314OYM.H19.28900P3494-144 
2019-03-1529000OYM.H19.29000C1+320OYM.H19.29000P3594-144 
2019-03-1529100OYM.H19.29100C1+37OYM.H19.29100P3694-145 
2019-03-1529200OYM.H19.29200C1+3 OYM.H19.29200P3794-145 
2019-03-1529300OYM.H19.29300C1+3 OYM.H19.29300P3894-145 
2019-03-1529400OYM.H19.29400C1+3 OYM.H19.29400P3994-145 
2019-03-1529500OYM.H19.29500C1+3 OYM.H19.29500P4094-146 
2019-03-1529600OYM.H19.29600C1+3 OYM.H19.29600P4194-146 
2019-03-1529700OYM.H19.29700C1+21OYM.H19.29700P4294-147 
2019-03-1529800OYM.H19.29800C1+2 OYM.H19.29800P4394-147 
2019-03-1529900OYM.H19.29900C1+2 OYM.H19.29900P4494-147 
2019-03-1530000OYM.H19.30000C1+227OYM.H19.30000P4594-147 
2019-03-1530100OYM.H19.30100C1+2 OYM.H19.30100P4694-147 
2019-03-1530200OYM.H19.30200C1+1 OYM.H19.30200P4794-148 
2019-03-1530300OYM.H19.30300C1+1 OYM.H19.30300P4894-148 
2019-03-1530400OYM.H19.30400C1+1 OYM.H19.30400P4994-148 
2019-03-1530500OYM.H19.30500C1+1 OYM.H19.30500P5094-148 
2019-03-1531000OYM.H19.31000C10 OYM.H19.31000P5594-148 
2019-03-1531500OYM.H19.31500C10 OYM.H19.31500P6094-148 
2019-03-1532000OYM.H19.32000C10 OYM.H19.32000P6594-148 
2019-03-1532500OYM.H19.32500C10 OYM.H19.32500P7094-148 
2019-03-1533000OYM.H19.33000C10 OYM.H19.33000P7594-148 
2019-03-1533500OYM.H19.33500C10 OYM.H19.33500P8094-148 
2019-03-1534000OYM.H19.34000C10 OYM.H19.34000P8594-148 
2019-03-1534500OYM.H19.34500C10 OYM.H19.34500P9094-148 
2019-03-1535000OYM.H19.35000C10 OYM.H19.35000P9594-148 
2019-03-1535500OYM.H19.35500C10 OYM.H19.35500P10094-148 
2019-03-1536000OYM.H19.36000C10 OYM.H19.36000P10594-148 
2019-03-1536500OYM.H19.36500C10 OYM.H19.36500P11094-148 
2019-03-1537000OYM.H19.37000C10 OYM.H19.37000P11594-148 
2019-03-1537500OYM.H19.37500C10 OYM.H19.37500P12094-148