S&P 500
2775.60
+29.87 +1.08%
Dow Indu
25883.25
+443.86 +1.71%
Nasdaq
7472.41
+45.45 +0.61%
Crude Oil
56.06
+0.47 +0.84%
Gold
1326.26
+1.66 +0.13%
Euro
1.130670
-0.000985 -0.09%
US Dollar
96.775
-0.149 -0.15%
Strong

Options Chain DRY WHEY Jan 2019 (CME:DY.F19)

MarketNameOpenHighLowLastChangePctTime
DY.F19DRY WHEY Jan 201948.2048.2548.2048.25-0.10-0.21%13:08add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
13DY.F19.1300C35.2500  DY.F19.1300P0.0125  
2019-01-2913DY.F19.130000C29.8+0.8 DY.F19.130000P0.01250.0000 
14DY.F19.1400C34.2500  DY.F19.1400P0.0125  
2019-01-2914DY.F19.140000C28.8000+0.8000 DY.F19.140000P0.01250.0000 
15DY.F19.1500C33.2500  DY.F19.1500P0.0125  
2019-01-2915DY.F19.150000C27.8000+0.8000 DY.F19.150000P0.01250.0000 
16DY.F19.1600C32.2500  DY.F19.1600P0.0125  
2019-01-2916DY.F19.160000C26.8000+0.8000 DY.F19.160000P0.01250.0000 
17DY.F19.1700C31.2500  DY.F19.1700P0.0125  
2019-01-2917DY.F19.170000C25.8000+0.8000 DY.F19.170000P0.01250.0000 
18DY.F19.1800C30.2500  DY.F19.1800P0.0125  
2019-01-2918DY.F19.180000C24.8000+0.8000 DY.F19.180000P0.01250.0000 
19DY.F19.1900C29.2500  DY.F19.1900P0.0125  
2019-01-2919DY.F19.190000C23.8000+0.8000 DY.F19.190000P0.01250.0000 
20DY.F19.2000C28.2500  DY.F19.2000P0.0125  
2019-01-2920DY.F19.200000C22.8000+0.8000 DY.F19.200000P0.01250.0000 
21DY.F19.2100C27.2500  DY.F19.2100P0.0125  
2019-01-2921DY.F19.210000C21.8000+0.8000 DY.F19.210000P0.01250.0000 
22DY.F19.2200C26.2500  DY.F19.2200P0.0125  
2019-01-2922DY.F19.220000C20.8000+0.8000 DY.F19.220000P0.01250.0000 
23DY.F19.2300C25.2500  DY.F19.2300P0.0125  
2019-01-2923DY.F19.230000C19.8000+0.8000 DY.F19.230000P0.01250.0000 
24DY.F19.2400C24.2500  DY.F19.2400P0.0125  
2019-01-2924DY.F19.240000C18.8000+0.8000 DY.F19.240000P0.01250.0000 
25DY.F19.2500C23.2500  DY.F19.2500P0.0125  
2019-01-2925DY.F19.250000C17.8000+0.8000 DY.F19.250000P0.01250.0000 
26DY.F19.2600C22.2500  DY.F19.2600P0.0125  
2019-01-2926DY.F19.260000C16.8000+0.8000 DY.F19.260000P0.01250.0000 
27DY.F19.2700C21.2500  DY.F19.2700P0.0125  
2019-01-2927DY.F19.270000C15.8000+0.8000 DY.F19.270000P0.01250.0000 
28DY.F19.2800C20.2500  DY.F19.2800P0.0125 15
2019-01-2928DY.F19.280000C14.8000+0.8000 DY.F19.280000P0.01250.000015
29DY.F19.2900C19.2500  DY.F19.2900P0.0125 20
2019-01-2929DY.F19.290000C13.8000+0.8000 DY.F19.290000P0.01250.000020
30DY.F19.3000C18.2500  DY.F19.3000P0.0125  
2019-01-2930DY.F19.300000C12.8000+0.8000 DY.F19.300000P0.01250.0000 
31DY.F19.3100C17.2500 2DY.F19.3100P0.0125  
2019-01-2931DY.F19.310000C11.8000+0.80002DY.F19.310000P0.01250.0000 
32DY.F19.3200C16.2500 5DY.F19.3200P0.0125  
2019-01-2932DY.F19.320000C10.8000+0.80005DY.F19.320000P0.01250.0000 
33DY.F19.3300C15.2500 30DY.F19.3300P0.0125 10
2019-01-2933DY.F19.330000C9.8000+0.800030DY.F19.330000P0.01250.000010
34DY.F19.3400C14.2500 5DY.F19.3400P0.0125  
2019-01-2934DY.F19.340000C8.8000+0.80005DY.F19.340000P0.01250.0000 
34.5DY.F19.3450C13.7500  DY.F19.3450P0.0125  
35DY.F19.3500C13.2500 2DY.F19.3500P0.0125 10
2019-01-2935DY.F19.350000C7.8000+0.80002DY.F19.350000P0.01250.000010
35.5DY.F19.3550C12.7500  DY.F19.3550P0.0125  
36DY.F19.3600C12.2500 5DY.F19.3600P0.0125 10
2019-01-2936DY.F19.360000C6.8000+0.77505DY.F19.360000P0.02500.000010
36.5DY.F19.3650C11.7500  DY.F19.3650P0.0125  
37DY.F19.3700C11.2500 10DY.F19.3700P0.0125 3
2019-01-2937DY.F19.370000C5.8250+0.775010DY.F19.370000P0.0250-0.05003
37.5DY.F19.3750C10.7500  DY.F19.3750P0.0125  
38DY.F19.3800C10.2500  DY.F19.3800P0.0125 1
2019-01-2938DY.F19.380000C4.8750+0.7500 DY.F19.380000P0.0750-0.07501
38.5DY.F19.3850C9.7500  DY.F19.3850P0.0125  
39DY.F19.3900C9.2500 3DY.F19.3900P0.0125 10
2019-01-2939DY.F19.390000C3.9750+0.70003DY.F19.390000P0.1750-0.100010
39.5DY.F19.3950C8.7500  DY.F19.3950P0.0125  
40DY.F19.4000C8.2500  DY.F19.4000P0.0125 10
2019-01-2940DY.F19.400000C3.1250+0.6250 DY.F19.400000P0.3250-0.175010
40.5DY.F19.4050C7.7500  DY.F19.4050P0.0125  
41DY.F19.4100C7.2500  DY.F19.4100P0.0125 6
2019-01-2941DY.F19.410000C2.3750+0.5250 DY.F19.410000P0.5750-0.27506
41.5DY.F19.4150C6.7500  DY.F19.4150P0.0125  
42DY.F19.4200C6.2500 11DY.F19.4200P0.0125-0.07505
2019-01-2942DY.F19.420000C1.7250+0.425011DY.F19.420000P0.9500-0.35005
42.5DY.F19.4250C5.7500  DY.F19.4250P0.0125  
43DY.F19.4300C5.2500 31DY.F19.4300P0.0125  
2019-01-2943DY.F19.430000C1.2250+0.350031DY.F19.430000P1.4250-0.4500 
43.5DY.F19.4350C4.7500  DY.F19.4350P0.0125  
44DY.F19.4400C4.2500 7DY.F19.4400P0.0125  
2019-01-2944DY.F19.440000C0.8250+0.27507DY.F19.440000P2.0000-0.5500 
44.5DY.F19.4450C3.7500  DY.F19.4450P0.0125  
45DY.F19.4500C3.2500 52DY.F19.4500P0.0125  
2019-01-2945DY.F19.450000C0.5250+0.175052DY.F19.450000P2.7250-0.6000 
45.5DY.F19.4550C2.7500  DY.F19.4550P0.0125  
46DY.F19.4600C2.2500  DY.F19.4600P0.0125  
2019-01-2946DY.F19.460000C0.3250+0.1250 DY.F19.460000P3.5000-0.7000 
46.5DY.F19.4650C1.7500  DY.F19.4650P0.0125  
47DY.F19.4700C1.2500  DY.F19.4700P0.0125  
2019-01-2947DY.F19.470000C0.1750+0.0500 DY.F19.470000P4.3750-0.7250 
47.5DY.F19.4750C0.7500  DY.F19.4750P0.0125  
48DY.F19.4800C0.2500 4DY.F19.4800P0.0125  
2019-01-2948DY.F19.480000C0.1000+0.05004DY.F19.480000P5.3000-0.7500 
48.5DY.F19.4850C0.0125  DY.F19.4850P0.2500  
49DY.F19.4900C0.0125  DY.F19.4900P0.7500  
2019-01-2949DY.F19.490000C0.0500+0.0250 DY.F19.490000P6.2500-0.7750 
49.5DY.F19.4950C0.0125-0.0375 DY.F19.4950P1.2500  
50DY.F19.5000C0.0125  DY.F19.5000P1.7500  
2019-01-2950DY.F19.500000C0.02500.0000 DY.F19.500000P7.2250-0.7750 
50.5DY.F19.5050C0.0125  DY.F19.5050P2.2500  
51DY.F19.5100C0.0125  DY.F19.5100P2.7500  
2019-01-2951DY.F19.510000C0.0250+0.0125 DY.F19.510000P8.2000-0.8000 
51.5DY.F19.5150C0.0125  DY.F19.5150P3.2500  
52DY.F19.5200C0.0125  DY.F19.5200P3.7500  
2019-01-2952DY.F19.520000C0.0125-0.0125 DY.F19.520000P9.2000-0.8000 
52.5DY.F19.5250C0.0125  DY.F19.5250P4.2500  
53DY.F19.5300C0.0125  DY.F19.5300P4.7500  
2019-01-2953DY.F19.530000C0.01250.0000 DY.F19.530000P10.2000-0.8000 
53.5DY.F19.5350C0.0125  DY.F19.5350P5.2500  
54DY.F19.5400C0.0125  DY.F19.5400P5.7500  
2019-01-2954DY.F19.540000C0.01250.0000 DY.F19.540000P11.2000-0.8000 
54.5DY.F19.5450C0.0125  DY.F19.5450P6.2500  
55DY.F19.5500C0.0125  DY.F19.5500P6.7500  
2019-01-2955DY.F19.550000C0.0125-0.0125 DY.F19.550000P12.2000-0.8000 
55.5DY.F19.5550C0.0125  DY.F19.5550P7.2500  
56DY.F19.5600C0.0125  DY.F19.5600P7.7500  
2019-01-2956DY.F19.560000C0.01250.0000 DY.F19.560000P13.2000-0.8000 
56.5DY.F19.5650C0.0125  DY.F19.5650P8.2500  
57DY.F19.5700C0.0125  DY.F19.5700P8.7500  
2019-01-2957DY.F19.570000C0.01250.0000 DY.F19.570000P14.2000-0.8000 
57.5DY.F19.5750C0.0125  DY.F19.5750P9.2500  
58DY.F19.5800C0.0125  DY.F19.5800P9.7500  
2019-01-2958DY.F19.580000C0.01250.0000 DY.F19.580000P15.2000-0.8000 
58.5DY.F19.5850C0.0125  DY.F19.5850P10.2500  
59DY.F19.5900C0.0125  DY.F19.5900P10.7500  
2019-01-2959DY.F19.590000C0.0125-0.0125 DY.F19.590000P16.2000-0.8000 
59.5DY.F19.5950C0.0125  DY.F19.5950P11.2500  
60DY.F19.6000C0.0125  DY.F19.6000P11.7500  
2019-01-2960DY.F19.600000C0.0125-0.0125 DY.F19.600000P17.2000-0.8000 
60.5DY.F19.6050C0.0125  DY.F19.6050P12.2500  
61DY.F19.6100C0.0125  DY.F19.6100P12.7500  
2019-01-2961DY.F19.610000C0.01250.0000 DY.F19.610000P18.2000-0.8000 
62DY.F19.6200C0.0125  DY.F19.6200P13.7500  
2019-01-2962DY.F19.620000C0.01250.0000 DY.F19.620000P19.2000-0.8000 
63DY.F19.6300C0.0125  DY.F19.6300P14.7500  
2019-01-2963DY.F19.630000C0.01250.0000 DY.F19.630000P20.2000-0.8000 
64DY.F19.6400C0.0125  DY.F19.6400P15.7500  
2019-01-2964DY.F19.640000C0.01250.0000 DY.F19.640000P21.2000-0.8000 
65DY.F19.6500C0.0125  DY.F19.6500P16.7500  
2019-01-2965DY.F19.650000C0.01250.0000 DY.F19.650000P22.2000-0.8000 
66DY.F19.6600C0.0125  DY.F19.6600P17.7500  
2019-01-2966DY.F19.660000C0.01250.0000 DY.F19.660000P23.2000-0.8000 
67DY.F19.6700C0.0125  DY.F19.6700P18.7500  
2019-01-2967DY.F19.670000C0.01250.0000 DY.F19.670000P24.2000-0.8000 
68DY.F19.6800C0.0125  DY.F19.6800P19.7500  
2019-01-2968DY.F19.680000C0.01250.0000 DY.F19.680000P25.2000-0.8000 
69DY.F19.6900C0.0125  DY.F19.6900P20.7500  
2019-01-2969DY.F19.690000C0.01250.0000 DY.F19.690000P26.2000-0.8000 
70DY.F19.7000C0.0125  DY.F19.7000P21.7500  
2019-01-2970DY.F19.700000C0.01250.0000 DY.F19.700000P27.2000-0.8000 
71DY.F19.7100C0.0125  DY.F19.7100P22.7500  
2019-01-2971DY.F19.710000C0.01250.0000 DY.F19.710000P28.2000-0.8000 
72DY.F19.7200C0.0125  DY.F19.7200P23.7500  
2019-01-2972DY.F19.720000C0.01250.0000 DY.F19.720000P29.2000-0.8000 
73DY.F19.7300C0.0125  DY.F19.7300P24.7500  
2019-01-2973DY.F19.730000C0.01250.0000 DY.F19.730000P30.2000-0.8000 

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