Monday May 20, 12:47AM EDT

Options Chain DJ $5 (E-MINI) Dec 2018 (E) (CBOT:YM.Z18.E)

MarketNameOpenHighLowLastChangePctTime
YM.Z18.EDJ $5 (E-MINI) Dec 2018 (E)25378256022522325582+191+0.75%16:57add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-12-2111500OYM.Z18.11500C13407+148 OYM.Z18.11500P10 
2018-12-2112000OYM.Z18.12000C12907+148 OYM.Z18.12000P101
2018-12-2112500OYM.Z18.12500C12407+148 OYM.Z18.12500P10 
2018-12-2113000OYM.Z18.13000C11907+148 OYM.Z18.13000P10 
2018-12-2113500OYM.Z18.13500C11407+148 OYM.Z18.13500P10 
2018-12-2114000OYM.Z18.14000C10907+148 OYM.Z18.14000P10 
2018-12-2114500OYM.Z18.14500C10407+148 OYM.Z18.14500P10 
2018-12-2115000OYM.Z18.15000C9907+148 OYM.Z18.15000P101
2018-12-2115500OYM.Z18.15500C9407+148 OYM.Z18.15500P10 
2018-12-2116000OYM.Z18.16000C8907+148 OYM.Z18.16000P104
2018-12-2116500OYM.Z18.16500C8407+148 OYM.Z18.16500P10 
2018-12-2117000OYM.Z18.17000C7907+148 OYM.Z18.17000P10 
2018-12-2117500OYM.Z18.17500C7407+148 OYM.Z18.17500P10 
2018-12-2118000OYM.Z18.18000C6907+148 OYM.Z18.18000P1054
2018-12-2118500OYM.Z18.18500C6407+148 OYM.Z18.18500P2-14
2018-12-2118700OYM.Z18.18700C6207+148 OYM.Z18.18700P2-1 
2018-12-2118800OYM.Z18.18800C6107+148 OYM.Z18.18800P2-1 
2018-12-2118900OYM.Z18.18900C6007+148 OYM.Z18.18900P2-1 
2018-12-2119000OYM.Z18.19000C5908+148 OYM.Z18.19000P3-1130
2018-12-2119100OYM.Z18.19100C5808+148 OYM.Z18.19100P3-21
2018-12-2119200OYM.Z18.19200C5708+148 OYM.Z18.19200P3-21
2018-12-2119300OYM.Z18.19300C5608+148 OYM.Z18.19300P3-2 
2018-12-2119400OYM.Z18.19400C5508+148 OYM.Z18.19400P3-2 
2018-12-2119500OYM.Z18.19500C5408+147 OYM.Z18.19500P4-35
2018-12-2119600OYM.Z18.19600C5309+147 OYM.Z18.19600P4-2 
2018-12-2119700OYM.Z18.19700C5209+147 OYM.Z18.19700P4-2 
2018-12-2119800OYM.Z18.19800C5109+147 OYM.Z18.19800P4-2 
2018-12-2119900OYM.Z18.19900C5009+147 OYM.Z18.19900P5-2 
2018-12-2120000OYM.Z18.20000C4910+1462OYM.Z18.20000P1+53
2018-12-2120100OYM.Z18.20100C4810+147 OYM.Z18.20100P6-2 
2018-12-2120200OYM.Z18.20200C4711+147 OYM.Z18.20200P6-21
2018-12-2120300OYM.Z18.20300C4611+146 OYM.Z18.20300P6-2 
2018-12-2120400OYM.Z18.20400C4511+147 OYM.Z18.20400P7-21
2018-12-2120500OYM.Z18.20500C4412+147 OYM.Z18.20500P7-11
2018-12-2120600OYM.Z18.20600C4313+147 OYM.Z18.20600P8-1 
2018-12-2120700OYM.Z18.20700C4213+147 OYM.Z18.20700P8+71
2018-12-2120800OYM.Z18.20800C4114+147 OYM.Z18.20800P901
2018-12-2120900OYM.Z18.20900C4014+147 OYM.Z18.20900P10-1 
2018-12-2121000OYM.Z18.21000C3915+147 OYM.Z18.21000P1+416
2018-12-2121100OYM.Z18.21100C3816+147 OYM.Z18.21100P11-1 
2018-12-2121200OYM.Z18.21200C3717+148 OYM.Z18.21200P12+201
2018-12-2121300OYM.Z18.21300C3617+147 OYM.Z18.21300P13-1 
2018-12-2121400OYM.Z18.21400C3518+148 OYM.Z18.21400P14-17
2018-12-2121500OYM.Z18.21500C3419+147 OYM.Z18.21500P1+525
2018-12-2121600OYM.Z18.21600C3320+147 OYM.Z18.21600P15-114
2018-12-2121650OYM.Z18.21650C3271+147 OYM.Z18.21650P8+614
2018-12-2121700OYM.Z18.21700C3221+147 OYM.Z18.21700P17+207
2018-12-2121750OYM.Z18.21750C3172+147 OYM.Z18.21750P17-1 
2018-12-2121800OYM.Z18.21800C3123+147 OYM.Z18.21800P18-1 
2018-12-2121850OYM.Z18.21850C3073+146 OYM.Z18.21850P19-23
2018-12-2121900OYM.Z18.21900C3024+146 OYM.Z18.21900P19-2 
2018-12-2121950OYM.Z18.21950C2975+147 OYM.Z18.21950P20-1 
2018-12-2122000OYM.Z18.22000C2926+146 OYM.Z18.22000P3+325
2018-12-2122050OYM.Z18.22050C2877+146 OYM.Z18.22050P22-22
2018-12-2122100OYM.Z18.22100C2827+146 OYM.Z18.22100P22-2 
2018-12-2122150OYM.Z18.22150C2778+146 OYM.Z18.22150P23+452
2018-12-2122200OYM.Z18.22200C2729+1452OYM.Z18.22200P6+13 
2018-12-2122250OYM.Z18.22250C2680+146 OYM.Z18.22250P25-2 
2018-12-2122300OYM.Z18.22300C2632+145 OYM.Z18.22300P10-11 
2018-12-2122350OYM.Z18.22350C2583+145 OYM.Z18.22350P28-2 
2018-12-2122400OYM.Z18.22400C2534+145 OYM.Z18.22400P14+1920
2018-12-2122450OYM.Z18.22450C2485+145 OYM.Z18.22450P30-3 
2018-12-2122500OYM.Z18.22500C2437+1442OYM.Z18.22500P21+15116
2018-12-2122550OYM.Z18.22550C2388+145 OYM.Z18.22550P33-3 
2018-12-2122600OYM.Z18.22600C2340+144 OYM.Z18.22600P31+2119
2018-12-2122650OYM.Z18.22650C2291+144 OYM.Z18.22650P36-4 
2018-12-2122700OYM.Z18.22700C2243+1442OYM.Z18.22700P46014
2018-12-2122750OYM.Z18.22750C2195+143 OYM.Z18.22750P39+551
2018-12-2122800OYM.Z18.22800C2147+1431OYM.Z18.22800P69+5033
2018-12-2122850OYM.Z18.22850C2099+1432OYM.Z18.22850P44-41
2018-12-2122900OYM.Z18.22900C2051+1431OYM.Z18.22900P100-1212
2018-12-2122950OYM.Z18.22950C172-3231OYM.Z18.22950P48-5 
2018-12-2123000OYM.Z18.23000C144-1976OYM.Z18.23000P142+144245
2018-12-2123050OYM.Z18.23050C119-2741OYM.Z18.23050P167+28 
2018-12-2123100OYM.Z18.23100C97-2997OYM.Z18.23100P19505
2018-12-2123150OYM.Z18.23150C78-26312OYM.Z18.23150P226+45221
2018-12-2123200OYM.Z18.23200C260-2831OYM.Z18.23200P259+14020
2018-12-2123250OYM.Z18.23250C47-833OYM.Z18.23250P295+44321
2018-12-2123300OYM.Z18.23300C1676+140 OYM.Z18.23300P184-9321
2018-12-2123350OYM.Z18.23350C1630+139 OYM.Z18.23350P373+4801
2018-12-2123400OYM.Z18.23400C18-80123OYM.Z18.23400P416-4715
2018-12-2123450OYM.Z18.23450C338+242OYM.Z18.23450P460+4191
2018-12-2123500OYM.Z18.23500C101-1852OYM.Z18.23500P506+47581
2018-12-2123550OYM.Z18.23550C82+164 OYM.Z18.23550P228-921
2018-12-2123600OYM.Z18.23600C1405+136 OYM.Z18.23600P601+33224
2018-12-2123650OYM.Z18.23650C1362+135 OYM.Z18.23650P264+17214
2018-12-2123700OYM.Z18.23700C1-18918OYM.Z18.23700P699+25125
2018-12-2123750OYM.Z18.23750C32-1241OYM.Z18.23750P314+166
2018-12-2123800OYM.Z18.23800C1-21512OYM.Z18.23800P799+650166
2018-12-2123850OYM.Z18.23850C822+9217OYM.Z18.23850P391-6960
2018-12-2123900OYM.Z18.23900C1147+50419OYM.Z18.23900P899+6116
2018-12-2123950OYM.Z18.23950C12-1502OYM.Z18.23950P458-1507
2018-12-2124000OYM.Z18.24000C1-610OYM.Z18.24000P999+339216
2018-12-2124050OYM.Z18.24050C117-2165OYM.Z18.24050P1049-29028
2018-12-2124100OYM.Z18.24100C71+51155OYM.Z18.24100P530+77166
2018-12-2124150OYM.Z18.24150C944+1273OYM.Z18.24150P567+8119
2018-12-2124200OYM.Z18.24200C4-8023OYM.Z18.24200P1199+404305
2018-12-2124250OYM.Z18.24250C3+3810OYM.Z18.24250P210-2341
2018-12-2124300OYM.Z18.24300C57-158322OYM.Z18.24300P734+120138
2018-12-2124350OYM.Z18.24350C49-2011OYM.Z18.24350P399+18510
2018-12-2124400OYM.Z18.24400C1+1596OYM.Z18.24400P208+4545
2018-12-2124450OYM.Z18.24450C1+273OYM.Z18.24450P263-29 
2018-12-2124500OYM.Z18.24500C1-224OYM.Z18.24500P1499+749817
2018-12-2124550OYM.Z18.24550C1-128OYM.Z18.24550P904+367 
2018-12-2124600OYM.Z18.24600C22-4420OYM.Z18.24600P441+555101
2018-12-2124650OYM.Z18.24650C585-24020OYM.Z18.24650P328-342
2018-12-2124700OYM.Z18.24700C63-1357OYM.Z18.24700P1104-17018
2018-12-2124750OYM.Z18.24750C192+25082OYM.Z18.24750P365+18917
2018-12-2124800OYM.Z18.24800C1+228OYM.Z18.24800P1202+26929
2018-12-2124850OYM.Z18.24850C153+13923OYM.Z18.24850P432+2571
2018-12-2124900OYM.Z18.24900C2+124OYM.Z18.24900P1585-18822
2018-12-2124950OYM.Z18.24950C407+1001OYM.Z18.24950P1350+673
2018-12-2125000OYM.Z18.25000C1-1124OYM.Z18.25000P1999-39250
2018-12-2125050OYM.Z18.25050C108+2317OYM.Z18.25050P497+129
2018-12-2125100OYM.Z18.25100C5-916OYM.Z18.25100P522-5312
2018-12-2125150OYM.Z18.25150C16-2921OYM.Z18.25150P548-558
2018-12-2125200OYM.Z18.25200C13-4325OYM.Z18.25200P2199+105040
2018-12-2125250OYM.Z18.25250C12-3630OYM.Z18.25250P603+1881
2018-12-2125300OYM.Z18.25300C1-249OYM.Z18.25300P632+22062
2018-12-2125350OYM.Z18.25350C220+839OYM.Z18.25350P662+385121
2018-12-2125400OYM.Z18.25400C8-2521OYM.Z18.25400P1294+366130
2018-12-2125450OYM.Z18.25450C45+8258OYM.Z18.25450P726+35215
2018-12-2125500OYM.Z18.25500C10153OYM.Z18.25500P2499+962140
2018-12-2125550OYM.Z18.25550C152+375OYM.Z18.25550P254901
2018-12-2125600OYM.Z18.25600C1+239OYM.Z18.25600P1048+105515
2018-12-2125650OYM.Z18.25650C106OYM.Z18.25650P867-8733
2018-12-2125700OYM.Z18.25700C10124OYM.Z18.25700P1143+1145120
2018-12-2125750OYM.Z18.25750C101-615OYM.Z18.25750P1191+118710
2018-12-2125800OYM.Z18.25800C1+221OYM.Z18.25800P1240+129141
2018-12-2125850OYM.Z18.25850C81+485OYM.Z18.25850P1024-10120
2018-12-2125900OYM.Z18.25900C73-4422OYM.Z18.25900P1065+4164
2018-12-2125950OYM.Z18.25950C65-4022OYM.Z18.25950P1107-106 
2018-12-2126000OYM.Z18.26000C1+647OYM.Z18.26000P3040+41527
2018-12-2126050OYM.Z18.26050C52+3714OYM.Z18.26050P1194-112 
2018-12-2126100OYM.Z18.26100C46-2660OYM.Z18.26100P1238+39795
2018-12-2126150OYM.Z18.26150C41+22521OYM.Z18.26150P1283-118 
2018-12-2126200OYM.Z18.26200C36+19510OYM.Z18.26200P1639+14058
2018-12-2126250OYM.Z18.26250C31-2616OYM.Z18.26250P1373-122 
2018-12-2126300OYM.Z18.26300C10176OYM.Z18.26300P2629+1389
2018-12-2126350OYM.Z18.26350C24+2146OYM.Z18.26350P2679+72 
2018-12-2126400OYM.Z18.26400C21+13061OYM.Z18.26400P1513-128113
2018-12-2126450OYM.Z18.26450C18+175OYM.Z18.26450P1560+4221
2018-12-2126500OYM.Z18.26500C16-665OYM.Z18.26500P1608-132122
2018-12-2126550OYM.Z18.26550C14+9341OYM.Z18.26550P1656-134 
2018-12-2126600OYM.Z18.26600C12+40100OYM.Z18.26600P1704-1369
2018-12-2126650OYM.Z18.26650C11+11 OYM.Z18.26650P1753-1371
2018-12-2126700OYM.Z18.26700C1+64OYM.Z18.26700P1801-13931
2018-12-2126750OYM.Z18.26750C9+83OYM.Z18.26750P1850-1402
2018-12-2126800OYM.Z18.26800C8+7162OYM.Z18.26800P1900+49930
2018-12-2126850OYM.Z18.26850C7+654OYM.Z18.26850P1949-142 
2018-12-2126900OYM.Z18.26900C6+51OYM.Z18.26900P1998-143 
2018-12-2126950OYM.Z18.26950C6+430OYM.Z18.26950P2048-1441
2018-12-2127000OYM.Z18.27000C1+2146OYM.Z18.27000P2097-145 
2018-12-2127050OYM.Z18.27050C5+26OYM.Z18.27050P2147-145 
2018-12-2127100OYM.Z18.27100C4+242OYM.Z18.27100P2196-146 
2018-12-2127150OYM.Z18.27150C4+11OYM.Z18.27150P2246-147 
2018-12-2127200OYM.Z18.27200C4+16OYM.Z18.27200P2295-147 
2018-12-2127250OYM.Z18.27250C3+133OYM.Z18.27250P2345-148 
2018-12-2127300OYM.Z18.27300C30138OYM.Z18.27300P2395-147 
2018-12-2127350OYM.Z18.27350C30 OYM.Z18.27350P2445-148 
2018-12-2127400OYM.Z18.27400C3019OYM.Z18.27400P2494-148 
2018-12-2127450OYM.Z18.27450C2045OYM.Z18.27450P2544-149 
2018-12-2127500OYM.Z18.27500C2-157OYM.Z18.27500P2594-149 
2018-12-2127550OYM.Z18.27550C2-13OYM.Z18.27550P2644-148 
2018-12-2127600OYM.Z18.27600C2-12OYM.Z18.27600P2694-14812
2018-12-2127650OYM.Z18.27650C2-14    
2018-12-2127700OYM.Z18.27700C2-11OYM.Z18.27700P2793-148 
2018-12-2127750OYM.Z18.27750C1-12    
2018-12-2127800OYM.Z18.27800C1-16OYM.Z18.27800P2893-149 
2018-12-2127900OYM.Z18.27900C1-1 OYM.Z18.27900P2993-149 
2018-12-2128000OYM.Z18.28000C1-1199OYM.Z18.28000P3093-149 
2018-12-2128050OYM.Z18.28050C1-13    
2018-12-2128100OYM.Z18.28100C1-165OYM.Z18.28100P3193-148 
2018-12-2128200OYM.Z18.28200C102OYM.Z18.28200P3293-148 
2018-12-2128250OYM.Z18.28250C10100    
2018-12-2128300OYM.Z18.28300C1030OYM.Z18.28300P3393-1481
2018-12-2128400OYM.Z18.28400C10 OYM.Z18.28400P3493-1485
2018-12-2128500OYM.Z18.28500C1044OYM.Z18.28500P3593-1485
2018-12-2128600OYM.Z18.28600C10 OYM.Z18.28600P3693-148 
2018-12-2128700OYM.Z18.28700C1021OYM.Z18.28700P3793-148 
2018-12-2128800OYM.Z18.28800C1021OYM.Z18.28800P3893-148 
2018-12-2128900OYM.Z18.28900C101OYM.Z18.28900P3993-1485
2018-12-2129000OYM.Z18.29000C1020OYM.Z18.29000P4093-1485
2018-12-2129100OYM.Z18.29100C10 OYM.Z18.29100P4193-148 
2018-12-2129200OYM.Z18.29200C10 OYM.Z18.29200P4293-148 
2018-12-2129300OYM.Z18.29300C10 OYM.Z18.29300P4393-1485
2018-12-2129400OYM.Z18.29400C10 OYM.Z18.29400P4493-148 
2018-12-2129500OYM.Z18.29500C10 OYM.Z18.29500P4593-1485
2018-12-2129600OYM.Z18.29600C10 OYM.Z18.29600P4693-14810
2018-12-2129700OYM.Z18.29700C10 OYM.Z18.29700P4793-148 
2018-12-2129800OYM.Z18.29800C10 OYM.Z18.29800P4893-148 
2018-12-2129900OYM.Z18.29900C102OYM.Z18.29900P4993-148 
2018-12-2130000OYM.Z18.30000C1020OYM.Z18.30000P5093-148 
2018-12-2130100OYM.Z18.30100C10 OYM.Z18.30100P5193-148 
2018-12-2130200OYM.Z18.30200C10 OYM.Z18.30200P5293-148 
2018-12-2130300OYM.Z18.30300C10 OYM.Z18.30300P5393-14810
2018-12-2130400OYM.Z18.30400C101OYM.Z18.30400P5493-1485
2018-12-2130500OYM.Z18.30500C10 OYM.Z18.30500P5593-148 
2018-12-2130600OYM.Z18.30600C10 OYM.Z18.30600P5693-148 
2018-12-2130700OYM.Z18.30700C10 OYM.Z18.30700P5793-148 
2018-12-2130800OYM.Z18.30800C10 OYM.Z18.30800P5893-148 
2018-12-2130900OYM.Z18.30900C10 OYM.Z18.30900P5993-148 
2018-12-2131000OYM.Z18.31000C10 OYM.Z18.31000P6093-148 
2018-12-2131100OYM.Z18.31100C10 OYM.Z18.31100P6193-148 
2018-12-2131200OYM.Z18.31200C10 OYM.Z18.31200P6293-148 
2018-12-2131300OYM.Z18.31300C10 OYM.Z18.31300P6393-148 
2018-12-2131400OYM.Z18.31400C10 OYM.Z18.31400P6493-148 
2018-12-2131500OYM.Z18.31500C10 OYM.Z18.31500P6593-148 
2018-12-2131600OYM.Z18.31600C10 OYM.Z18.31600P6693-148 
2018-12-2132000OYM.Z18.32000C102OYM.Z18.32000P7093-148 
2018-12-2132500OYM.Z18.32500C10 OYM.Z18.32500P7593-148 
2018-12-2133000OYM.Z18.33000C10 OYM.Z18.33000P8093-148 
2018-12-2133500OYM.Z18.33500C10 OYM.Z18.33500P8593-148 
2018-12-2134000OYM.Z18.34000C10 OYM.Z18.34000P9093-148 
2018-12-2134500OYM.Z18.34500C10 OYM.Z18.34500P9593-148 
2018-12-2135000OYM.Z18.35000C10 OYM.Z18.35000P10093-148 
2018-12-2135500OYM.Z18.35500C10 OYM.Z18.35500P10593-148 
2018-12-2136000OYM.Z18.36000C10 OYM.Z18.36000P11093-148 
2018-12-2136500OYM.Z18.36500C10 OYM.Z18.36500P11593-148 
2018-12-2137000OYM.Z18.37000C10 OYM.Z18.37000P12093-148 
2018-12-2137500OYM.Z18.37500C10 OYM.Z18.37500P12593-148