Tuesday Feb 25, 2:34PM EST

Options Chain US DOLLAR INDEX MARCH 2020 (ICE:@DX.H20)

MarketNameOpenHighLowLastChangePctTime
@DX.H20US DOLLAR INDEX MARCH 202099.26099.32098.86098.890-0.394-0.40%14:24add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-03-0650.00000000@DX.H20.5000C48.920.00 @DX.H20.5000P0.0050.000 
2020-03-0650.50000000@DX.H20.5050C48.5050.000 @DX.H20.5050P0.0050.000 
2020-03-0651.00000000@DX.H20.5100C48.5950.000 @DX.H20.5100P0.0050.000 
2020-03-0651.50000000@DX.H20.5150C48.2750.000 @DX.H20.5150P0.0050.000 
2020-03-0652.00000000@DX.H20.5200C47.1900.000 @DX.H20.5200P0.0050.000 
2020-03-0652.50000000@DX.H20.5250C45.3100.000 @DX.H20.5250P0.0050.000 
2020-03-0653.00000000@DX.H20.5300C46.1900.000 @DX.H20.5300P0.0050.000 
2020-03-0653.50000000@DX.H20.5350C45.6900.000 @DX.H20.5350P0.0050.000 
2020-03-0654.00000000@DX.H20.5400C45.3350.000 @DX.H20.5400P0.0050.000 
2020-03-0654.50000000@DX.H20.5450C44.4200.000 @DX.H20.5450P0.0050.000 
2020-03-0655.00000000@DX.H20.5500C44.1900.000 @DX.H20.5500P0.0050.000 
2020-03-0655.50000000@DX.H20.5550C43.8350.000 @DX.H20.5550P0.0050.000 
2020-03-0656.00000000@DX.H20.5600C43.1900.000 @DX.H20.5600P0.0050.000 
2020-03-0656.50000000@DX.H20.5650C42.8350.000 @DX.H20.5650P0.0050.000 
2020-03-0657.00000000@DX.H20.5700C42.5950.000 @DX.H20.5700P0.0050.000 
2020-03-0657.50000000@DX.H20.5750C42.0950.000 @DX.H20.5750P0.0050.000 
2020-03-0658.00000000@DX.H20.5800C41.7750.000 @DX.H20.5800P0.0050.000 
2020-03-0658.50000000@DX.H20.5850C40.6900.000 @DX.H20.5850P0.0050.000 
2020-03-0659.00000000@DX.H20.5900C40.5950.000 @DX.H20.5900P0.0050.000 
2020-03-0659.50000000@DX.H20.5950C39.8350.000 @DX.H20.5950P0.0050.000 
2020-03-0660.00000000@DX.H20.6000C39.1900.000 @DX.H20.6000P0.0050.000 
2020-03-0660.50000000@DX.H20.6050C38.5050.000 @DX.H20.6050P0.0050.000 
2020-03-0661.00000000@DX.H20.6100C38.5950.000 @DX.H20.6100P0.0050.000 
2020-03-0661.50000000@DX.H20.6150C37.6900.000 @DX.H20.6150P0.0050.000 
2020-03-0662.00000000@DX.H20.6200C37.0050.000 @DX.H20.6200P0.0050.000 
2020-03-0662.50000000@DX.H20.6250C36.6900.000 @DX.H20.6250P0.0050.000 
2020-03-0663.00000000@DX.H20.6300C35.7150.000 @DX.H20.6300P0.0050.000 
2020-03-0663.50000000@DX.H20.6350C36.2750.000 @DX.H20.6350P0.0050.000 
2020-03-0664.00000000@DX.H20.6400C35.1900.000 @DX.H20.6400P0.0050.000 
2020-03-0664.50000000@DX.H20.6450C35.2750.000 @DX.H20.6450P0.0050.000 
2020-03-0665.00000000@DX.H20.6500C34.5950.000 @DX.H20.6500P0.0050.000 
2020-03-0665.50000000@DX.H20.6550C33.6900.000 @DX.H20.6550P0.0050.000 
2020-03-0666.00000000@DX.H20.6600C33.1900.000 @DX.H20.6600P0.0050.000 
2020-03-0666.50000000@DX.H20.6650C32.6900.000 @DX.H20.6650P0.0050.000 
2020-03-0667.00000000@DX.H20.6700C32.0050.000 @DX.H20.6700P0.0050.000 
2020-03-0667.50000000@DX.H20.6750C31.6900.000 @DX.H20.6750P0.0050.000 
2020-03-0668.00000000@DX.H20.6800C31.0050.000 @DX.H20.6800P0.0050.000 
2020-03-0668.50000000@DX.H20.6850C31.0950.000 @DX.H20.6850P0.0050.000 
2020-03-0669.00000000@DX.H20.6900C30.5950.000 @DX.H20.6900P0.0050.000 
2020-03-0669.50000000@DX.H20.6950C29.6900.000 @DX.H20.6950P0.0050.000 
2020-03-0670.00000000@DX.H20.7000C29.5950.000 @DX.H20.7000P0.0050.000 
2020-03-0670.50000000@DX.H20.7050C28.6900.000 @DX.H20.7050P0.0050.000 
2020-03-0671.00000000@DX.H20.7100C28.7750.000 @DX.H20.7100P0.0050.000 
2020-03-0671.50000000@DX.H20.7150C27.5050.000 @DX.H20.7150P0.0050.000 
2020-03-0672.00000000@DX.H20.7200C27.3350.000 @DX.H20.7200P0.0050.000 
2020-03-0672.50000000@DX.H20.7250C27.0950.000 @DX.H20.7250P0.0050.000 
2020-03-0673.00000000@DX.H20.7300C26.7750.000 @DX.H20.7300P0.0050.000 
2020-03-0673.50000000@DX.H20.7350C25.8350.000 @DX.H20.7350P0.0050.000 
2020-03-0674.00000000@DX.H20.7400C25.1900.000 @DX.H20.7400P0.0050.000 
2020-03-0674.50000000@DX.H20.7450C25.2750.000 @DX.H20.7450P0.0050.000 
2020-03-0675.00000000@DX.H20.7500C24.5950.000 @DX.H20.7500P0.0050.000 
2020-03-0675.50000000@DX.H20.7550C24.0950.000 @DX.H20.7550P0.0050.000 
2020-03-0676.00000000@DX.H20.7600C23.1900.000 @DX.H20.7600P0.0050.000 
2020-03-0676.50000000@DX.H20.7650C22.6900.000 @DX.H20.7650P0.0050.000 
2020-03-0677.00000000@DX.H20.7700C21.7150.000 @DX.H20.7700P0.0050.000 
2020-03-0677.50000000@DX.H20.7750C21.0700.000 @DX.H20.7750P0.0050.000 
2020-03-0678.00000000@DX.H20.7800C20.9600.000 @DX.H20.7800P0.0050.000 
2020-03-0678.50000000@DX.H20.7850C21.2750.000 @DX.H20.7850P0.0050.000 
2020-03-0679.00000000@DX.H20.7900C20.3350.000 @DX.H20.7900P0.0050.000 
2020-03-0679.50000000@DX.H20.7950C20.2750.000 @DX.H20.7950P0.0050.000 
2020-03-0680.00000000@DX.H20.8000C19.3350.000 @DX.H20.8000P0.0050.000 
2020-03-0680.50000000@DX.H20.8050C18.6900.000 @DX.H20.8050P0.0050.000 
2020-03-0681.00000000@DX.H20.8100C18.5950.000 @DX.H20.8100P0.0050.000 
2020-03-0681.50000000@DX.H20.8150C18.0950.000 @DX.H20.8150P0.0050.000 
2020-03-0682.00000000@DX.H20.8200C16.5950.000 @DX.H20.8200P0.0050.000 
2020-03-0682.50000000@DX.H20.8250C17.0950.000 @DX.H20.8250P0.0050.000 
2020-03-0683.00000000@DX.H20.8300C16.7750.000 @DX.H20.8300P0.0050.000 
2020-03-0683.50000000@DX.H20.8350C15.5050.000 @DX.H20.8350P0.0050.000 
2020-03-0684.00000000@DX.H20.8400C15.3350.000 @DX.H20.8400P0.0050.000 
2020-03-0684.50000000@DX.H20.8450C14.6900.000 @DX.H20.8450P0.0050.000 
2020-03-0685.00000000@DX.H20.8500C14.1900.000 @DX.H20.8500P0.0050.000 
2020-03-0685.50000000@DX.H20.8550C13.6900.000 @DX.H20.8550P0.0050.000 
2020-03-0686.00000000@DX.H20.8600C12.5700.000 @DX.H20.8600P0.0050.000 
2020-03-0686.50000000@DX.H20.8650C12.6900.000 @DX.H20.8650P0.0050.000 
2020-03-0687.00000000@DX.H20.8700C12.0050.000 @DX.H20.8700P0.0050.000 
2020-03-0687.50000000@DX.H20.8750C11.6900.000 @DX.H20.8750P0.0050.000 
2020-03-0688.00000000@DX.H20.8800C10.9600.000 @DX.H20.8800P0.0050.000 
2020-03-0688.50000000@DX.H20.8850C10.6900.000 @DX.H20.8850P0.0050.000 
2020-03-0689.00000000@DX.H20.8900C10.3350.000 @DX.H20.8900P0.0050.000 
2020-03-0689.50000000@DX.H20.8950C9.4200.000 @DX.H20.8950P0.0050.000 
2020-03-0690.00000000@DX.H20.9000C9.0050.000 @DX.H20.9000P0.010+0.0052
2020-03-0690.50000000@DX.H20.9050C8.8350.000 @DX.H20.9050P0.0050.000 
2020-03-0691.00000000@DX.H20.9100C8.3350.000 @DX.H20.9100P0.020+0.0158
2020-03-0691.50000000@DX.H20.9150C7.6900.000 @DX.H20.9150P0.0050.000 
2020-03-0692.00000000@DX.H20.9200C7.5950.000 @DX.H20.9200P0.0050.000 
2020-03-0692.50000000@DX.H20.9250C6.6900.000 @DX.H20.9250P0.0050.000 
2020-03-0693.00000000@DX.H20.9300C6.3350.000 @DX.H20.9300P0.0050.000 
2020-03-0693.50000000@DX.H20.9350C5.4600.000 @DX.H20.9350P0.0050.000 
2020-03-0694.00000000@DX.H20.9400C5.1900.000 @DX.H20.9400P0.070+0.0654
2020-03-0694.50000000@DX.H20.9450C5.0950.000 @DX.H20.9450P0.0050.000 
2020-03-0695.00000000@DX.H20.9500C4.7750.000 @DX.H20.9500P0.0050.000 
2020-03-0695.50000000@DX.H20.9550C4.2750.000 @DX.H20.9550P0.0050.000 
2020-03-0696.00000000@DX.H20.9600C3.1900.000 @DX.H20.9600P0.400+0.3951
2020-03-0696.50000000@DX.H20.9650C2.8350.000 @DX.H20.9650P0.130+0.1257
2020-03-0697.00000000@DX.H20.9700C0.700-2.0801@DX.H20.9700P0.0050.0001
2020-03-0697.50000000@DX.H20.9750C2.2850.000 @DX.H20.9750P0.280+0.26050
2020-03-0698.00000000@DX.H20.9800C1.6300.000 @DX.H20.9800P0.0550.000 
2020-03-0698.50000000@DX.H20.9850C1.3300.000 @DX.H20.9850P0.070-0.0702
2020-03-0699.00000000@DX.H20.9900C0.4850.000 @DX.H20.9900P0.1300.000 
2020-03-0699.50000000@DX.H20.9950C0.4600.000 @DX.H20.9950P0.5550.000 
2020-03-06100.00000000@DX.H20.10000C0.665+0.5601@DX.H20.10000P0.6400.000 
2020-03-06100.50000000@DX.H20.10050C0.1100.000 @DX.H20.10050P1.3550.000 
2020-03-06101.00000000@DX.H20.10100C0.0050.000 @DX.H20.10100P1.4500.000 
2020-03-06101.50000000@DX.H20.10150C0.0100.000 @DX.H20.10150P2.1750.000 
2020-03-06102.00000000@DX.H20.10200C0.0050.000 @DX.H20.10200P2.8150.000 
2020-03-06102.50000000@DX.H20.10250C0.0050.000 @DX.H20.10250P3.1700.000 
2020-03-06103.00000000@DX.H20.10300C0.0050.000 @DX.H20.10300P3.8150.000 
2020-03-06103.50000000@DX.H20.10350C0.0050.000 @DX.H20.10350P3.9050.000 
2020-03-06104.00000000@DX.H20.10400C0.0050.000 @DX.H20.10400P4.8150.000 
2020-03-06104.50000000@DX.H20.10450C0.0050.000 @DX.H20.10450P5.5800.000 
2020-03-06105.00000000@DX.H20.10500C0.0050.000 @DX.H20.10500P5.8150.000 
2020-03-06105.50000000@DX.H20.10550C0.0050.000 @DX.H20.10550P6.3150.000 
2020-03-06106.00000000@DX.H20.10600C0.0050.000 @DX.H20.10600P6.2250.000 
2020-03-06106.50000000@DX.H20.10650C0.0050.000 @DX.H20.10650P6.7250.000 
2020-03-06107.00000000@DX.H20.10700C0.0050.000 @DX.H20.10700P7.8150.000 
2020-03-06107.50000000@DX.H20.10750C0.0050.000 @DX.H20.10750P8.5800.000 
2020-03-06108.00000000@DX.H20.10800C0.0050.000 @DX.H20.10800P8.2250.000 
2020-03-06108.50000000@DX.H20.10850C0.0050.000 @DX.H20.10850P10.3450.000 
2020-03-06109.00000000@DX.H20.10900C0.0050.000 @DX.H20.10900P10.8450.000 
2020-03-06109.50000000@DX.H20.10950C0.0050.000 @DX.H20.10950P10.1650.000 
2020-03-06110.00000000@DX.H20.11000C0.0050.000 @DX.H20.11000P11.0800.000 
2020-03-06110.50000000@DX.H20.11050C0.0050.000 @DX.H20.11050P10.9050.000 
2020-03-06111.00000000@DX.H20.11100C0.0050.000 @DX.H20.11100P11.2250.000 
2020-03-06111.50000000@DX.H20.11150C0.0050.000 @DX.H20.11150P12.1650.000 
2020-03-06112.00000000@DX.H20.11200C0.0050.000 @DX.H20.11200P13.2850.000 
2020-03-06112.50000000@DX.H20.11250C0.0050.000 @DX.H20.11250P13.3100.000 
2020-03-06113.00000000@DX.H20.11300C0.0050.000 @DX.H20.11300P13.9950.000 
2020-03-06113.50000000@DX.H20.11350C0.0050.000 @DX.H20.11350P13.9050.000 
2020-03-06114.00000000@DX.H20.11400C0.0050.000 @DX.H20.11400P14.9950.000 
2020-03-06114.50000000@DX.H20.11450C0.0050.000 @DX.H20.11450P14.7250.000 
2020-03-06115.00000000@DX.H20.11500C0.0050.000 @DX.H20.11500P15.9950.000 
2020-03-06115.50000000@DX.H20.11550C0.0050.000 @DX.H20.11550P16.5800.000 
2020-03-06116.00000000@DX.H20.11600C0.0050.000 @DX.H20.11600P17.2850.000 
2020-03-06116.50000000@DX.H20.11650C0.0050.000 @DX.H20.11650P17.5800.000 
2020-03-06117.00000000@DX.H20.11700C0.0050.000 @DX.H20.11700P18.8450.000 
2020-03-06117.50000000@DX.H20.11750C0.0050.000 @DX.H20.11750P17.7250.000 
2020-03-06118.00000000@DX.H20.11800C0.0050.000 @DX.H20.11800P18.6650.000 
2020-03-06118.50000000@DX.H20.11850C0.0050.000 @DX.H20.11850P18.9050.000 
2020-03-06119.00000000@DX.H20.11900C0.0050.000 @DX.H20.11900P19.4050.000 
2020-03-06119.50000000@DX.H20.11950C0.0050.000 @DX.H20.11950P20.3100.000 
2020-03-06120.00000000@DX.H20.12000C0.0050.000 @DX.H20.12000P20.8100.000 
2020-03-06120.50000000@DX.H20.12050C0.0050.000 @DX.H20.12050P20.9050.000 
2020-03-06121.00000000@DX.H20.12100C0.0050.000 @DX.H20.12100P21.8100.000 
2020-03-06121.50000000@DX.H20.12150C0.0050.000 @DX.H20.12150P22.3100.000 
2020-03-06122.00000000@DX.H20.12200C0.0050.000 @DX.H20.12200P22.8100.000 
2020-03-06122.50000000@DX.H20.12250C0.0050.000 @DX.H20.12250P22.9050.000 
2020-03-06123.00000000@DX.H20.12300C0.0050.000 @DX.H20.12300P23.8100.000 
2020-03-06123.50000000@DX.H20.12350C0.0050.000 @DX.H20.12350P24.3100.000 
2020-03-06124.00000000@DX.H20.12400C0.0050.000 @DX.H20.12400P26.1800.000 
2020-03-06124.50000000@DX.H20.12450C0.0050.000 @DX.H20.12450P25.3100.000 
2020-03-06125.00000000@DX.H20.12500C0.0050.000 @DX.H20.12500P25.4050.000 
2020-03-06125.50000000@DX.H20.12550C0.0050.000 @DX.H20.12550P26.3100.000 
2020-03-06126.00000000@DX.H20.12600C0.0050.000 @DX.H20.12600P26.8100.000 
2020-03-06126.50000000@DX.H20.12650C0.0050.000 @DX.H20.12650P26.7250.000 
2020-03-06127.00000000@DX.H20.12700C0.0050.000 @DX.H20.12700P27.8100.000 
2020-03-06127.50000000@DX.H20.12750C0.0050.000 @DX.H20.12750P27.9050.000 
2020-03-06128.00000000@DX.H20.12800C0.0050.000 @DX.H20.12800P28.2250.000 
2020-03-06128.50000000@DX.H20.12850C0.0050.000 @DX.H20.12850P29.3100.000 
2020-03-06129.00000000@DX.H20.12900C0.0050.000 @DX.H20.12900P29.4050.000 
2020-03-06129.50000000@DX.H20.12950C0.0050.000 @DX.H20.12950P30.3100.000 
2020-03-06130.00000000@DX.H20.13000C0.0050.000 @DX.H20.13000P30.6650.000 
2020-03-06130.50000000@DX.H20.13050C0.0050.000 @DX.H20.13050P31.1650.000 
2020-03-06131.00000000@DX.H20.13100C0.0050.000 @DX.H20.13100P31.2250.000 
2020-03-06131.50000000@DX.H20.13150C0.0050.000 @DX.H20.13150P32.3100.000 
2020-03-06132.00000000@DX.H20.13200C0.0050.000 @DX.H20.13200P32.6650.000 
2020-03-06132.50000000@DX.H20.13250C0.0050.000 @DX.H20.13250P33.3100.000 
2020-03-06133.00000000@DX.H20.13300C0.0050.000 @DX.H20.13300P33.8100.000 
2020-03-06133.50000000@DX.H20.13350C0.0050.000 @DX.H20.13350P34.3100.000 
2020-03-06134.00000000@DX.H20.13400C0.0050.000 @DX.H20.13400P34.8100.000 
2020-03-06134.50000000@DX.H20.13450C0.0050.000 @DX.H20.13450P35.3100.000 
2020-03-06135.00000000@DX.H20.13500C0.0050.000 @DX.H20.13500P35.8100.000 
2020-03-06135.50000000@DX.H20.13550C0.0050.000 @DX.H20.13550P36.4950.000 
2020-03-06136.00000000@DX.H20.13600C0.0050.000 @DX.H20.13600P36.9950.000 
2020-03-06136.50000000@DX.H20.13650C0.0050.000 @DX.H20.13650P36.7250.000 
2020-03-06137.00000000@DX.H20.13700C0.0050.000 @DX.H20.13700P37.2250.000 
2020-03-06137.50000000@DX.H20.13750C0.0050.000 @DX.H20.13750P38.1650.000 
2020-03-06138.00000000@DX.H20.13800C0.0050.000 @DX.H20.13800P38.9950.000 
2020-03-06138.50000000@DX.H20.13850C0.0050.000 @DX.H20.13850P39.3100.000 
2020-03-06139.00000000@DX.H20.13900C0.0050.000 @DX.H20.13900P39.4050.000 
2020-03-06139.50000000@DX.H20.13950C0.0050.000 @DX.H20.13950P40.1650.000 
2020-03-06140.00000000@DX.H20.14000C0.010+0.005325@DX.H20.14000P40.4050.000