S&P 500
2562.23
+2.87 +0.11%
Dow Indu
23134.37
+136.93 +0.60%
Nasdaq
6627.09
+3.43 +0.05%
Crude Oil
52.26
+0.15 +0.29%
Gold
1281.450
-5.935 -0.46%
Euro
1.177145
+0.000060 +0.01%
US Dollar
93.560
+0.048 +0.05%
Strong

Options Chain S&P MIDCAP 400 INDEX (E-MINI) Mar 2018 (E) (CME:EMD.H18.E)

MarketNameOpenHighLowLastChangePctTime
EMD.H18.ES&P MIDCAP 400 INDEX (E-MINI) Mar 2018 (E)1814.21814.21814.21814.2-3.2-0.18%set 16:01add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-03-161330EMD.H18.133000C484.2-3.2 EMD.H18.133000P0.20.0 
2018-03-161335EMD.H18.133500C479.2-3.2 EMD.H18.133500P0.20.0 
2018-03-161340EMD.H18.134000C474.2-3.2 EMD.H18.134000P0.20.0 
2018-03-161345EMD.H18.134500C469.2-3.2 EMD.H18.134500P0.25+0.05 
2018-03-161350EMD.H18.135000C464.20-3.20 EMD.H18.135000P0.25+0.05 
2018-03-161355EMD.H18.135500C459.20-3.20 EMD.H18.135500P0.25+0.05 
2018-03-161360EMD.H18.136000C454.20-3.20 EMD.H18.136000P0.250.00 
2018-03-161365EMD.H18.136500C449.20-3.20 EMD.H18.136500P0.250.00 
2018-03-161782.5EMD.H18.178250C67.70-2.10 EMD.H18.178250P36.15+1.10 
2018-03-161787.5EMD.H18.178750C64.80  EMD.H18.178750P38.20  
2018-03-161792.5EMD.H18.179250C62.00  EMD.H18.179250P40.40  
2018-03-161797.5EMD.H18.179750C59.25  EMD.H18.179750P42.65  
2018-03-161802.5EMD.H18.180250C56.60  EMD.H18.180250P44.95  
2018-03-161807.5EMD.H18.180750C54.05-1.85 EMD.H18.180750P47.35+1.30 
2018-03-161827.5EMD.H18.182750C44.50-1.70 EMD.H18.182750P57.75+1.50 
2018-03-161832.5EMD.H18.183250C42.35-1.60 EMD.H18.183250P60.55+1.55 
2018-03-162075EMD.H18.207500C2.65-0.20 EMD.H18.207500P262.65+3.00 
2018-03-162080EMD.H18.208000C2.50-0.15 EMD.H18.208000P267.50+3.05 
2018-03-162100EMD.H18.210000C1.95-0.15 EMD.H18.210000P286.95+3.05 
2018-03-162105EMD.H18.210500C1.85-0.10 EMD.H18.210500P291.85+3.10 
2018-03-162125EMD.H18.212500C1.40-0.10 EMD.H18.212500P311.45+3.10 
2018-03-162130EMD.H18.213000C1.35-0.10 EMD.H18.213000P316.35+3.10 
2018-03-162135EMD.H18.213500C1.25-0.10 EMD.H18.213500P321.30+3.15 
2018-03-162140EMD.H18.214000C1.15-0.10 EMD.H18.214000P326.20+3.10 
2018-03-162160EMD.H18.216000C0.90-0.10 EMD.H18.216000P346.00+3.15 
2018-03-162165EMD.H18.216500C0.85-0.05 EMD.H18.216500P350.95+3.15 

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