S&P 500
2010.40
-0.96 -0.05%
Dow Indu
17279.74
+13.75 +0.08%
Nasdaq
4579.72
-13.71 -0.30%
Crude Oil
91.65
-0.26 -0.28%
Gold
1216.400
-3.235 -0.27%
Euro
1.28305
+0.00005 0.00%
US Dollar
84.782
+0.492 +0.63%
Weak

Options Chain S&P 500 INDEX (E-MINI) Mar 2013 (E) (CME:ES.H13.E)

MarketNameOpenHighLowLastChangePctTime
ES.H13.ES&P 500 INDEX (E-MINI) Mar 2013 (E)1561.251565.001559.751557.08-5.17-0.33%set 14:08add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2013-03-15475ES.H13.47500C1082.08-5.17 ES.H13.47500P0.050.00698
2013-03-15500ES.H13.50000C1057.08-5.17700ES.H13.50000P0.050.001623
2013-03-15525ES.H13.52500C1032.08-5.17 ES.H13.52500P0.050.00361
2013-03-15550ES.H13.55000C1007.08-5.17 ES.H13.55000P0.050.00821
2013-03-15575ES.H13.57500C982.08-5.17 ES.H13.57500P0.050.00876
2013-03-15600ES.H13.60000C957.08-5.17 ES.H13.60000P0.050.00964
2013-03-15625ES.H13.62500C932.08-5.17 ES.H13.62500P0.050.00575
2013-03-15650ES.H13.65000C907.08-5.17 ES.H13.65000P0.050.00889
2013-03-15675ES.H13.67500C882.08-5.17 ES.H13.67500P0.050.001303
2013-03-15700ES.H13.70000C857.08-5.17 ES.H13.70000P0.050.001743
2013-03-15725ES.H13.72500C832.08-5.17 ES.H13.72500P0.050.001473
2013-03-15730ES.H13.73000C827.08-5.17 ES.H13.73000P0.050.00 
2013-03-15750ES.H13.75000C807.08-5.17 ES.H13.75000P0.050.00477
2013-03-15770ES.H13.77000C787.08-5.17 ES.H13.77000P0.050.00250
2013-03-15775ES.H13.77500C782.08-5.17 ES.H13.77500P0.050.001374
2013-03-15780ES.H13.78000C777.08-5.17 ES.H13.78000P0.050.00301
2013-03-15790ES.H13.79000C767.08-5.17 ES.H13.79000P0.050.00153
2013-03-15800ES.H13.80000C757.08-5.1710ES.H13.80000P0.050.004148
2013-03-15810ES.H13.81000C747.08-5.17 ES.H13.81000P0.050.00773
2013-03-15820ES.H13.82000C737.08-5.17 ES.H13.82000P0.050.001008
2013-03-15825ES.H13.82500C732.08-5.17 ES.H13.82500P0.050.003563
2013-03-15830ES.H13.83000C727.08-5.17 ES.H13.83000P0.050.00983
2013-03-15840ES.H13.84000C717.08-5.17 ES.H13.84000P0.050.00643
2013-03-15850ES.H13.85000C707.08-5.17 ES.H13.85000P0.050.001483
2013-03-15860ES.H13.86000C697.08-5.17 ES.H13.86000P0.050.00949
2013-03-15870ES.H13.87000C687.08-5.17 ES.H13.87000P0.050.00587
2013-03-15875ES.H13.87500C682.08-5.17 ES.H13.87500P0.050.00804
2013-03-15880ES.H13.88000C677.08-5.17 ES.H13.88000P0.050.00625
2013-03-15890ES.H13.89000C667.08-5.17 ES.H13.89000P0.050.00683
2013-03-15900ES.H13.90000C657.08-5.17 ES.H13.90000P0.050.004761
2013-03-15910ES.H13.91000C647.08-5.17 ES.H13.91000P0.050.00780
2013-03-15920ES.H13.92000C637.08-5.17 ES.H13.92000P0.050.00415
2013-03-15925ES.H13.92500C632.08-5.17 ES.H13.92500P0.050.00656
2013-03-15930ES.H13.93000C627.08-5.17 ES.H13.93000P0.050.00781
2013-03-15940ES.H13.94000C617.08-5.17 ES.H13.94000P0.050.001051
2013-03-15950ES.H13.95000C607.08-5.17 ES.H13.95000P0.050.001759
2013-03-15960ES.H13.96000C597.08-5.17 ES.H13.96000P0.050.00604
2013-03-15970ES.H13.97000C587.08-5.17 ES.H13.97000P0.050.00499
2013-03-15975ES.H13.97500C582.08-5.17 ES.H13.97500P0.050.003604
2013-03-15980ES.H13.98000C577.08-5.17 ES.H13.98000P0.050.00522
2013-03-15990ES.H13.99000C567.08-5.17 ES.H13.99000P0.050.00466
2013-03-151000ES.H13.100000C557.08-5.17 ES.H13.100000P0.050.007872
2013-03-151010ES.H13.101000C547.08-5.17 ES.H13.101000P0.050.001255
2013-03-151020ES.H13.102000C537.08-5.17 ES.H13.102000P0.050.002178
2013-03-151025ES.H13.102500C532.08-5.17 ES.H13.102500P0.050.007590
2013-03-151030ES.H13.103000C527.08-5.17 ES.H13.103000P0.050.002115
2013-03-151040ES.H13.104000C517.08-5.171ES.H13.104000P0.050.001820
2013-03-151050ES.H13.105000C507.08-5.17 ES.H13.105000P0.050.005586
2013-03-151060ES.H13.106000C497.08-5.171ES.H13.106000P0.050.001977
2013-03-151070ES.H13.107000C487.08-5.173ES.H13.107000P0.050.001645
2013-03-151075ES.H13.107500C482.08-5.173ES.H13.107500P0.050.001518
2013-03-151080ES.H13.108000C477.08-5.171ES.H13.108000P0.050.00781
2013-03-151090ES.H13.109000C467.08-5.172ES.H13.109000P0.050.001137
2013-03-151100ES.H13.110000C457.08-5.179ES.H13.110000P0.050.003500
2013-03-151110ES.H13.111000C447.08-5.171ES.H13.111000P0.050.002617
2013-03-151120ES.H13.112000C437.08-5.17 ES.H13.112000P0.050.003543
2013-03-151125ES.H13.112500C432.08-5.172ES.H13.112500P0.050.001494
2013-03-151130ES.H13.113000C427.08-5.172ES.H13.113000P0.050.001858
2013-03-151140ES.H13.114000C417.08-5.17 ES.H13.114000P0.050.002715
2013-03-151150ES.H13.115000C407.08-5.172ES.H13.115000P0.050.005925
2013-03-151160ES.H13.116000C397.08-5.17 ES.H13.116000P0.050.002692
2013-03-151165ES.H13.116500C392.08-5.17 ES.H13.116500P0.050.001704
2013-03-151170ES.H13.117000C387.08-5.17 ES.H13.117000P0.050.002846
2013-03-151175ES.H13.117500C382.08-5.17 ES.H13.117500P0.050.004497
2013-03-151180ES.H13.118000C377.08-5.17 ES.H13.118000P0.050.003278
2013-03-151190ES.H13.119000C367.08-5.173ES.H13.119000P0.050.006556
2013-03-151195ES.H13.119500C362.08-5.17 ES.H13.119500P0.050.001562
2013-03-151200ES.H13.120000C357.08-5.1758ES.H13.120000P0.050.0017506
2013-03-151205ES.H13.120500C352.08-5.17 ES.H13.120500P0.050.002098
2013-03-151210ES.H13.121000C347.08-5.1761ES.H13.121000P0.050.005375
2013-03-151215ES.H13.121500C342.08-5.17102ES.H13.121500P0.050.001422
2013-03-151220ES.H13.122000C337.08-5.174ES.H13.122000P0.050.003620
2013-03-151225ES.H13.122500C332.08-5.17100ES.H13.122500P0.050.007964
2013-03-151230ES.H13.123000C327.08-5.17101ES.H13.123000P0.050.003699
2013-03-151235ES.H13.123500C322.08-5.17 ES.H13.123500P0.050.002924
2013-03-151240ES.H13.124000C317.08-5.1753ES.H13.124000P0.050.005261
2013-03-151245ES.H13.124500C312.08-5.17 ES.H13.124500P0.050.003060
2013-03-151250ES.H13.125000C307.08-5.17101ES.H13.125000P0.050.0013813
2013-03-151255ES.H13.125500C302.08-5.17 ES.H13.125500P0.050.002934
2013-03-151260ES.H13.126000C297.08-5.1751ES.H13.126000P0.050.005079
2013-03-151265ES.H13.126500C292.08-5.17 ES.H13.126500P0.050.002408
2013-03-151270ES.H13.127000C287.08-5.1770ES.H13.127000P0.050.002365
2013-03-151275ES.H13.127500C282.08-5.1718ES.H13.127500P0.050.008419
2013-03-151280ES.H13.128000C277.08-5.1710ES.H13.128000P0.050.005499
2013-03-151285ES.H13.128500C272.08-5.17 ES.H13.128500P0.050.001839
2013-03-151290ES.H13.129000C267.08-5.1761ES.H13.129000P0.050.003605
2013-03-151295ES.H13.129500C262.08-5.1715ES.H13.129500P0.050.004130
2013-03-151300ES.H13.130000C257.08-5.17306ES.H13.130000P0.050.0017530
2013-03-151305ES.H13.130500C252.08-5.17 ES.H13.130500P0.050.005081
2013-03-151310ES.H13.131000C247.08-5.17338ES.H13.131000P0.050.003704
2013-03-151315ES.H13.131500C242.08-5.17 ES.H13.131500P0.050.004675
2013-03-151320ES.H13.132000C237.08-5.1792ES.H13.132000P0.050.004323
2013-03-151325ES.H13.132500C232.08-5.17534ES.H13.132500P0.050.009781
2013-03-151330ES.H13.133000C227.08-5.17241ES.H13.133000P0.050.009954
2013-03-151335ES.H13.133500C222.08-5.1760ES.H13.133500P0.050.004802
2013-03-151340ES.H13.134000C217.08-5.17204ES.H13.134000P0.050.005975
2013-03-151345ES.H13.134500C212.08-5.17287ES.H13.134500P0.050.006341
2013-03-151350ES.H13.135000C207.08-5.172392ES.H13.135000P0.050.0025428
2013-03-151355ES.H13.135500C202.08-5.17164ES.H13.135500P0.050.004609
2013-03-151360ES.H13.136000C197.08-5.17626ES.H13.136000P0.050.007803
2013-03-151365ES.H13.136500C192.08-5.1723ES.H13.136500P0.050.007454
2013-03-151370ES.H13.137000C187.08-5.17221ES.H13.137000P0.050.007894
2013-03-151375ES.H13.137500C182.08-5.171423ES.H13.137500P0.050.0012553
2013-03-151380ES.H13.138000C177.08-5.171138ES.H13.138000P0.050.0011344
2013-03-151385ES.H13.138500C172.08-5.17570ES.H13.138500P0.050.002994
2013-03-151390ES.H13.139000C167.08-5.171589ES.H13.139000P0.050.008420
2013-03-151395ES.H13.139500C162.08-5.17880ES.H13.139500P0.050.005523
2013-03-151400ES.H13.140000C157.08-5.172347ES.H13.140000P0.050.0030483
2013-03-151405ES.H13.140500C152.08-5.171002ES.H13.140500P0.050.006315
2013-03-151410ES.H13.141000C147.08-5.175668ES.H13.141000P0.050.0011437
2013-03-151415ES.H13.141500C142.08-5.171360ES.H13.141500P0.050.006910
2013-03-151420ES.H13.142000C137.08-5.178490ES.H13.142000P0.050.0017776
2013-03-151425ES.H13.142500C132.08-5.173962ES.H13.142500P0.050.0019816
2013-03-151430ES.H13.143000C127.08-5.1715840ES.H13.143000P0.050.009484
2013-03-151435ES.H13.143500C122.08-5.171000ES.H13.143500P0.050.006075
2013-03-151440ES.H13.144000C117.08-5.172767ES.H13.144000P0.050.0013578
2013-03-151445ES.H13.144500C112.08-5.171787    
2013-03-151450ES.H13.145000C107.08-5.177838    
2013-03-151455ES.H13.145500C102.08-5.172653ES.H13.145500P0.05-0.058045
2013-03-151460ES.H13.146000C97.08-5.1711721    
2013-03-151465ES.H13.146500C92.08-5.172083ES.H13.146500P0.05-0.0511345
2013-03-151470ES.H13.147000C87.08-5.172085ES.H13.147000P0.05-0.0515956
2013-03-151475ES.H13.147500C82.08-5.175295ES.H13.147500P0.05-0.1021744
2013-03-151480ES.H13.148000C77.08-5.174107ES.H13.148000P0.05-0.1019364
2013-03-151485ES.H13.148500C72.08-5.172758ES.H13.148500P0.05-0.1010101
2013-03-151490ES.H13.149000C67.08-5.177280    
2013-03-151495ES.H13.149500C62.08-5.175560    
2013-03-151500ES.H13.150000C57.08-5.1713701    
2013-03-151505ES.H13.150500C52.08-5.177861    
2013-03-151510ES.H13.151000C47.08-5.1719112    
2013-03-151515ES.H13.151500C42.08-5.426406    
2013-03-151520ES.H13.152000C37.08-5.429605    
2013-03-151525ES.H13.152500C32.08-5.4218504    
2013-03-151530ES.H13.153000C27.08-5.4214229    
2013-03-151535ES.H13.153500C22.08-5.4215473    
2013-03-151540ES.H13.154000C17.08-5.4213421    
2013-03-151545ES.H13.154500C12.08-5.6711277    
2013-03-151550ES.H13.155000C7.08-5.9226574    
2013-03-151555ES.H13.155500C2.08-6.1710934    
2013-03-151560    ES.H13.156000P2.92+0.874329
2013-03-151565    ES.H13.156500P7.92+3.32709
2013-03-151570    ES.H13.157000P12.92+4.42238
2013-03-151575    ES.H13.157500P17.92+4.92279
2013-03-151580    ES.H13.158000P22.92+4.9240
2013-03-151585    ES.H13.158500P27.92+4.921
2013-03-151590    ES.H13.159000P32.92+4.92170
2013-03-151595    ES.H13.159500P37.92+5.17160
2013-03-151600ES.H13.160000C0.050.0015238ES.H13.160000P42.92+5.17 
2013-03-151605ES.H13.160500C0.050.002674ES.H13.160500P47.92+5.17 
2013-03-151610ES.H13.161000C0.050.003889ES.H13.161000P52.92+5.17 
2013-03-151615ES.H13.161500C0.050.002340ES.H13.161500P57.92+5.17 
2013-03-151620ES.H13.162000C0.050.002739ES.H13.162000P62.92+5.17 
2013-03-151625ES.H13.162500C0.050.002764ES.H13.162500P67.92+5.17 
2013-03-151630ES.H13.163000C0.050.003110ES.H13.163000P72.92+5.17 
2013-03-151635ES.H13.163500C0.050.001802ES.H13.163500P77.92+5.17 
2013-03-151640ES.H13.164000C0.050.006192ES.H13.164000P82.92+5.17 
2013-03-151645ES.H13.164500C0.050.002052ES.H13.164500P87.92+5.17 
2013-03-151650ES.H13.165000C0.050.009641ES.H13.165000P92.92+5.17 
2013-03-151655ES.H13.165500C0.050.00115ES.H13.165500P97.92+5.17 
2013-03-151660ES.H13.166000C0.050.002164ES.H13.166000P102.92+5.17 
2013-03-151665ES.H13.166500C0.050.00 ES.H13.166500P107.92+5.17 
2013-03-151670ES.H13.167000C0.050.003107ES.H13.167000P112.92+5.17 
2013-03-151675ES.H13.167500C0.050.003539ES.H13.167500P117.92+5.17 
2013-03-151680ES.H13.168000C0.050.00759ES.H13.168000P122.92+5.17 
2013-03-151685ES.H13.168500C0.050.00 ES.H13.168500P127.92+5.17 
2013-03-151690ES.H13.169000C0.050.00302ES.H13.169000P132.92+5.17 
2013-03-151695ES.H13.169500C0.050.00 ES.H13.169500P137.92+5.17 
2013-03-151700ES.H13.170000C0.050.003876ES.H13.170000P142.92+5.17 
2013-03-151710ES.H13.171000C0.050.00871ES.H13.171000P152.92+5.17 
2013-03-151720ES.H13.172000C0.050.00128ES.H13.172000P162.92+5.17 
2013-03-151725ES.H13.172500C0.050.001885ES.H13.172500P167.92+5.17 
2013-03-151730ES.H13.173000C0.050.00268ES.H13.173000P172.92+5.17 
2013-03-151740ES.H13.174000C0.050.00582ES.H13.174000P182.92+5.17 
2013-03-151750ES.H13.175000C0.050.002923ES.H13.175000P192.92+5.17 
2013-03-151760ES.H13.176000C0.050.00 ES.H13.176000P202.92+5.17 
2013-03-151770ES.H13.177000C0.050.00 ES.H13.177000P212.92+5.17 
2013-03-151775ES.H13.177500C0.050.0074ES.H13.177500P217.92+5.17 
2013-03-151780ES.H13.178000C0.050.00 ES.H13.178000P222.92+5.17 
2013-03-151790ES.H13.179000C0.050.00 ES.H13.179000P232.92+5.17 
2013-03-151800ES.H13.180000C0.050.0038ES.H13.180000P242.92+5.17 
2013-03-151810ES.H13.181000C0.050.00 ES.H13.181000P252.92+5.17 
2013-03-151820ES.H13.182000C0.050.00 ES.H13.182000P262.92+5.17 
2013-03-151825ES.H13.182500C0.050.0012ES.H13.182500P267.92+5.17 
2013-03-151830ES.H13.183000C0.050.00 ES.H13.183000P272.92+5.17 
2013-03-151840ES.H13.184000C0.050.00 ES.H13.184000P282.92+5.17 
2013-03-151850ES.H13.185000C0.050.0099ES.H13.185000P292.92+5.17 
2013-03-151875ES.H13.187500C0.050.00 ES.H13.187500P317.92+5.17 
2013-03-151900ES.H13.190000C0.050.00 ES.H13.190000P342.92+5.17 
2013-03-151925ES.H13.192500C0.050.00 ES.H13.192500P367.92+5.17 
2013-03-151950ES.H13.195000C0.050.00 ES.H13.195000P392.92+5.17 
2013-03-151975ES.H13.197500C0.050.00 ES.H13.197500P417.92+5.17 
2013-03-152000ES.H13.200000C0.050.00 ES.H13.200000P442.92+5.17 
2013-03-152025ES.H13.202500C0.050.00 ES.H13.202500P467.92+5.17 
2013-03-152050ES.H13.205000C0.050.00 ES.H13.205000P492.92+5.17 
2013-03-152075ES.H13.207500C0.050.00 ES.H13.207500P517.92+5.17 
2013-03-152100ES.H13.210000C0.050.00 ES.H13.210000P542.92+5.17 
2013-03-152125ES.H13.212500C0.050.00 ES.H13.212500P567.92+5.17 
2013-03-152150ES.H13.215000C0.050.00 ES.H13.215000P592.92+5.17 
2013-03-152175ES.H13.217500C0.050.00 ES.H13.217500P617.92+5.17 
2013-03-152200ES.H13.220000C0.050.00 ES.H13.220000P642.92+5.17 
2013-03-152225ES.H13.222500C0.050.001ES.H13.222500P667.92+5.17 
2013-03-152250ES.H13.225000C0.050.00 ES.H13.225000P692.92+5.17 
2013-03-152275ES.H13.227500C0.050.00 ES.H13.227500P717.92+5.17 
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

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