S&P 500
2675.81
+23.80 +0.90%
Dow Indu
24651.15
+142.49 +0.58%
Nasdaq
6929.65
+73.12 +1.07%
Crude Oil
57.37
+0.29 +0.51%
Gold
1256.600
+1.880 +0.15%
Euro
1.175865
-0.002410 -0.20%
US Dollar
93.945
+0.256 +0.27%
Strong

Options Chain S&P 500 INDEX (E-MINI) Jun 2018 (E) (CME:ES.M18.E)

MarketNameOpenHighLowLastChangePctTime
ES.M18.ES&P 500 INDEX (E-MINI) Jun 2018 (E)2654.502684.002653.752683.25+25.75+0.97%set 16:33add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-06-15950    ES.M18.95000P0.10-0.0511
2018-06-15975ES.M18.97500C1708.50+26.003ES.M18.97500P0.10-0.0511
2018-06-151000    ES.M18.100000P0.10-0.05553
2018-06-151025    ES.M18.102500P0.150.00151
2018-06-151050    ES.M18.105000P0.150.0091
2018-06-151075    ES.M18.107500P0.150.00250
2018-06-151100    ES.M18.110000P0.200.00868
2018-06-151125    ES.M18.112500P0.250.00389
2018-06-151150    ES.M18.115000P0.25-0.05792
2018-06-151175    ES.M18.117500P0.30-0.10233
2018-06-151200    ES.M18.120000P0.35-0.10301
2018-06-151225    ES.M18.122500P0.35-0.15350
2018-06-151250    ES.M18.125000P0.40-0.15211
2018-06-151275    ES.M18.127500P0.45-0.10245
2018-06-151300    ES.M18.130000P0.50-0.15183
2018-06-151325    ES.M18.132500P0.55-0.15260
2018-06-151350    ES.M18.135000P0.60-0.15148
2018-06-151375    ES.M18.137500P0.70-0.15344
2018-06-151400    ES.M18.140000P0.75-0.20371
2018-06-151425    ES.M18.142500P0.80-0.25120
2018-06-151450    ES.M18.145000P0.90-0.258
2018-06-151475    ES.M18.147500P1.00-0.25422
2018-06-151500    ES.M18.150000P1.05-0.30377
2018-06-151525    ES.M18.152500P1.15-0.35764
2018-06-151550ES.M18.155000C1133.50+26.00 ES.M18.155000P1.30-0.35535
2018-06-151560ES.M18.156000C1123.50+26.00 ES.M18.156000P1.35-0.35116
2018-06-151570ES.M18.157000C1113.50+26.00 ES.M18.157000P1.40-0.40249
2018-06-151575ES.M18.157500C1108.50+26.001ES.M18.157500P1.45-0.35172
2018-06-151580ES.M18.158000C1103.50+26.00 ES.M18.158000P1.45-0.4075
2018-06-151590ES.M18.159000C1093.50+26.00 ES.M18.159000P1.55-0.40191
2018-06-151600ES.M18.160000C1083.50+26.00 ES.M18.160000P1.60-0.451113
2018-06-151610ES.M18.161000C1073.50+26.00 ES.M18.161000P1.65-0.4597
2018-06-151620ES.M18.162000C1063.50+26.001ES.M18.162000P1.75-0.40278
2018-06-151625ES.M18.162500C1058.50+26.00 ES.M18.162500P1.75-0.45206
2018-06-151630ES.M18.163000C1053.50+26.001ES.M18.163000P1.80-0.4512
2018-06-151640ES.M18.164000C1043.50+26.00 ES.M18.164000P1.85-0.45193
2018-06-151650ES.M18.165000C1033.50+26.0072ES.M18.165000P1.95-0.451113
2018-06-151660ES.M18.166000C1023.50+25.7586ES.M18.166000P2.00-0.45383
2018-06-151670ES.M18.167000C1013.75+26.00 ES.M18.167000P2.10-0.4585
2018-06-151675ES.M18.167500C1008.75+26.0089ES.M18.167500P2.15-0.4595
2018-06-151680ES.M18.168000C1003.75+26.00 ES.M18.168000P2.15-0.50101
2018-06-151690ES.M18.169000C993.75+25.75 ES.M18.169000P2.25-0.50142
2018-06-151700ES.M18.170000C983.75+25.75 ES.M18.170000P2.35-0.551143
2018-06-151710ES.M18.171000C973.75+25.7584ES.M18.171000P2.45-0.55443
2018-06-151720ES.M18.172000C964.00+26.00 ES.M18.172000P2.55-0.55886
2018-06-151725ES.M18.172500C959.00+26.00 ES.M18.172500P2.60-0.5598
2018-06-151730ES.M18.173000C954.00+25.75501ES.M18.173000P2.70-0.55113
2018-06-151740ES.M18.174000C944.00+25.75 ES.M18.174000P2.80-0.55199
2018-06-151750ES.M18.175000C934.00+25.50 ES.M18.175000P2.90-0.601664
2018-06-151760ES.M18.176000C924.00+25.50 ES.M18.176000P3.00-0.60429
2018-06-151770ES.M18.177000C914.25+25.75 ES.M18.177000P3.10-0.651112
2018-06-151775ES.M18.177500C909.25+25.75 ES.M18.177500P3.15-0.65591
2018-06-151780ES.M18.178000C904.25+25.5084ES.M18.178000P3.20-0.6594
2018-06-151790ES.M18.179000C894.50+25.75 ES.M18.179000P3.35-0.6554
2018-06-151800ES.M18.180000C884.50+25.50 ES.M18.180000P3.45-0.702449
2018-06-151810ES.M18.181000C874.50+25.50 ES.M18.181000P3.60-0.70606
2018-06-151820ES.M18.182000C864.75+25.50 ES.M18.182000P3.75-0.70760
2018-06-151825ES.M18.182500C859.75+25.50 ES.M18.182500P3.85-0.70453
2018-06-151830ES.M18.183000C854.75+25.25 ES.M18.183000P3.90-0.75590
2018-06-151840ES.M18.184000C845.00+25.50 ES.M18.184000P4.05-0.751105
2018-06-151850ES.M18.185000C835.00+25.503ES.M18.185000P4.20-0.701441
2018-06-151860ES.M18.186000C825.25+25.505ES.M18.186000P4.35-0.65923
2018-06-151870ES.M18.187000C815.50+25.501ES.M18.187000P4.55-0.7094
2018-06-151875ES.M18.187500C810.50+25.501ES.M18.187500P4.65-0.851357
2018-06-151880ES.M18.188000C805.50+25.251ES.M18.188000P4.75-0.75517
2018-06-151890ES.M18.189000C795.75+25.25 ES.M18.189000P4.90-0.85348
2018-06-151900ES.M18.190000C786.00+25.253ES.M18.190000P5.00-1.001652
2018-06-151910ES.M18.191000C776.00+25.003ES.M18.191000P5.25-1.00234
2018-06-151920ES.M18.192000C766.25+25.25 ES.M18.192000P5.50-1.00325
2018-06-151925ES.M18.192500C761.50+25.25 ES.M18.192500P5.50-1.001358
2018-06-151930ES.M18.193000C756.50+25.253ES.M18.193000P5.75-1.00190
2018-06-151940ES.M18.194000C746.75+25.255ES.M18.194000P6.00-1.002053
2018-06-151950ES.M18.195000C737.00+25.253ES.M18.195000P6.00-1.00967
2018-06-151960ES.M18.196000C727.00+25.001ES.M18.196000P6.25-1.00305
2018-06-151970ES.M18.197000C717.50+25.252ES.M18.197000P6.50-1.002009
2018-06-151975ES.M18.197500C712.50+25.257ES.M18.197500P6.75-0.756500
2018-06-151980ES.M18.198000C707.50+25.004ES.M18.198000P6.75-1.00148
2018-06-151990ES.M18.199000C698.00+25.254ES.M18.199000P7.00-1.00251
2018-06-152000ES.M18.200000C688.25+25.252ES.M18.200000P7.25-1.005810
2018-06-152010ES.M18.201000C678.50+25.256ES.M18.201000P7.50-1.00363
2018-06-152020ES.M18.202000C668.50+24.751ES.M18.202000P7.75-1.25559
2018-06-152025ES.M18.202500C663.75+24.755ES.M18.202500P8.00-1.00468
2018-06-152030ES.M18.203000C659.00+25.001ES.M18.203000P8.00-1.25418
2018-06-152040ES.M18.204000C649.25+24.753ES.M18.204000P8.25-1.25875
2018-06-152050ES.M18.205000C639.50+24.752ES.M18.205000P8.50-1.502125
2018-06-152060ES.M18.206000C630.00+24.751ES.M18.206000P9.00-1.251161
2018-06-152070ES.M18.207000C620.25+24.75 ES.M18.207000P9.25-1.501053
2018-06-152075ES.M18.207500C615.50+24.751ES.M18.207500P9.50-1.50289
2018-06-152080ES.M18.208000C610.50+24.50 ES.M18.208000P9.75-1.25215
2018-06-152090ES.M18.209000C601.00+24.501ES.M18.209000P10.00-1.50337
2018-06-152100ES.M18.210000C591.50+24.756ES.M18.210000P10.50-1.256594
2018-06-152110ES.M18.211000C581.75+24.50 ES.M18.211000P10.75-1.50333
2018-06-152120ES.M18.212000C572.25+24.50 ES.M18.212000P11.00-1.751256
2018-06-152125ES.M18.212500C567.50+24.501ES.M18.212500P11.25-1.754313
2018-06-152130ES.M18.213000C562.50+24.50203ES.M18.213000P11.50-1.50302
2018-06-152140ES.M18.214000C553.00+24.503ES.M18.214000P11.75-1.75455
2018-06-152150ES.M18.215000C543.50+24.506ES.M18.215000P12.25-1.753432
2018-06-152160ES.M18.216000C533.75+24.255ES.M18.216000P12.50-2.00323
2018-06-152170ES.M18.217000C524.25+24.25128ES.M18.217000P13.00-2.00327
2018-06-152175ES.M18.217500C519.50+24.00 ES.M18.217500P13.25-2.001249
2018-06-152180ES.M18.218000C514.75+24.001ES.M18.218000P13.50-2.00296
2018-06-152190ES.M18.219000C505.25+24.0021ES.M18.219000P14.00-2.00686
2018-06-152200ES.M18.220000C495.75+24.0026ES.M18.220000P14.50-2.004669
2018-06-152210ES.M18.221000C486.50+24.00 ES.M18.221000P15.00-2.254683
2018-06-152220ES.M18.222000C477.00+24.003ES.M18.222000P15.50-2.251907
2018-06-152225ES.M18.222500C472.25+23.75 ES.M18.222500P16.00-2.002724
2018-06-152230ES.M18.223000C467.50+23.75 ES.M18.223000P16.25-2.252711
2018-06-152240ES.M18.224000C458.25+23.75366ES.M18.224000P16.75-2.251451
2018-06-152250ES.M18.225000C448.75+23.7547ES.M18.225000P17.50-2.253761
2018-06-152260ES.M18.226000C439.50+23.501ES.M18.226000P18.00-2.50794
2018-06-152270ES.M18.227000C430.00+23.505ES.M18.227000P18.50-2.50836
2018-06-152275ES.M18.227500C425.50+23.5013ES.M18.227500P19.00-2.503865
2018-06-152280ES.M18.228000C420.75+23.2512ES.M18.228000P19.25-2.753514
2018-06-152290ES.M18.229000C411.50+23.2532ES.M18.229000P19.75-2.751343
2018-06-152300ES.M18.230000C402.00+23.00104ES.M18.230000P20.50-3.008059
2018-06-152310ES.M18.231000C393.00+23.25126ES.M18.231000P21.25-3.002057
2018-06-152320ES.M18.232000C383.50+22.7517ES.M18.232000P22.00-3.00575
2018-06-152325ES.M18.232500C379.00+23.00134ES.M18.232500P22.25-3.251242
2018-06-152330ES.M18.233000C374.50+23.0095ES.M18.233000P22.75-3.00407
2018-06-152340ES.M18.234000C365.25+22.7593ES.M18.234000P23.50-3.25381
2018-06-152350ES.M18.235000C356.00+22.50629ES.M18.235000P24.25-3.254631
2018-06-152360ES.M18.236000C347.00+22.5023ES.M18.236000P25.00-3.50416
2018-06-152370ES.M18.237000C338.00+22.5012ES.M18.237000P26.00-3.50407
2018-06-152375ES.M18.237500C333.50+22.5060ES.M18.237500P26.50-3.504362
2018-06-152380ES.M18.238000C329.00+22.50185ES.M18.238000P27.00-3.50476
2018-06-152390ES.M18.239000C319.75+22.25588ES.M18.239000P27.75-3.75303
2018-06-152400ES.M18.240000C311.00+22.251058ES.M18.240000P28.75-4.005519
2018-06-152410ES.M18.241000C302.00+22.0018ES.M18.241000P29.75-4.00764
2018-06-152420ES.M18.242000C293.00+21.7574ES.M18.242000P30.75-4.25351
2018-06-152425ES.M18.242500C288.50+21.75233ES.M18.242500P31.50-4.001000
2018-06-152430ES.M18.243000C284.00+21.50764ES.M18.243000P32.00-4.252650
2018-06-152440ES.M18.244000C275.25+21.501259ES.M18.244000P33.00-4.504622
2018-06-152450ES.M18.245000C266.50+21.256121ES.M18.245000P34.25-4.754462
2018-06-152460ES.M18.246000C257.75+21.25468ES.M18.246000P35.50-4.751343
2018-06-152470ES.M18.247000C249.00+21.00592ES.M18.247000P36.75-5.001164
2018-06-152475ES.M18.247500C244.75+20.75832ES.M18.247500P37.25-5.252748
2018-06-152480ES.M18.248000C240.50+20.75516ES.M18.248000P38.00-5.25744
2018-06-152490ES.M18.249000C232.00+20.75518ES.M18.249000P39.50-5.25607
2018-06-152500ES.M18.250000C223.50+20.501006ES.M18.250000P40.75-5.753130
2018-06-152510ES.M18.251000C215.00+20.25637ES.M18.251000P42.25-5.75732
2018-06-152520ES.M18.252000C206.50+20.00156ES.M18.252000P44.00-6.00416
2018-06-152525ES.M18.252500C202.50+20.00950ES.M18.252500P44.75-6.00900
2018-06-152530ES.M18.253000C198.25+19.757912ES.M18.253000P45.50-6.25587
2018-06-152540ES.M18.254000C190.00+19.50371ES.M18.254000P47.25-6.50616
2018-06-152550ES.M18.255000C181.75+19.25651ES.M18.255000P49.00-6.751767
2018-06-152560ES.M18.256000C173.75+19.00328ES.M18.256000P50.75-7.002180
2018-06-152570ES.M18.257000C165.50+18.501261ES.M18.257000P52.75-7.25622
2018-06-152575ES.M18.257500C161.75+18.501050ES.M18.257500P53.75-7.25273
2018-06-152580ES.M18.258000C157.75+18.50331ES.M18.258000P54.75-7.50452
2018-06-152590ES.M18.259000C149.75+18.00347ES.M18.259000P56.75-8.00309
2018-06-152600ES.M18.260000C142.00+17.502993ES.M18.260000P59.00-8.253154
2018-06-152610ES.M18.261000C134.50+17.25221ES.M18.261000P61.25-8.75177
2018-06-152620ES.M18.262000C127.00+17.00703ES.M18.262000P63.75-9.00625
2018-06-152625ES.M18.262500C123.50+17.00384ES.M18.262500P65.00-9.25611
2018-06-152630ES.M18.263000C119.75+16.751254ES.M18.263000P66.50-9.25534
2018-06-152640ES.M18.264000C112.50+16.251267ES.M18.264000P69.00-10.00282
2018-06-152650ES.M18.265000C105.25+15.752638ES.M18.265000P72.00-10.001002
2018-06-152660ES.M18.266000C98.50+15.50938ES.M18.266000P75.00-10.50529
2018-06-152670ES.M18.267000C91.75+15.00614ES.M18.267000P78.00-11.25177
2018-06-152675ES.M18.267500C88.50+14.75597ES.M18.267500P79.75-11.2573
2018-06-152680ES.M18.268000C85.00+14.50395ES.M18.268000P81.50-11.5095
2018-06-152690ES.M18.269000C78.75+14.00826ES.M18.269000P85.00-12.00166
2018-06-152700ES.M18.270000C72.50+13.503125ES.M18.270000P88.75-12.75620
2018-06-152710ES.M18.271000C66.50+12.75619ES.M18.271000P92.75-13.2569
2018-06-152720ES.M18.272000C60.75+12.001135ES.M18.272000P97.00-13.75109
2018-06-152725ES.M18.272500C58.00+11.751880ES.M18.272500P99.25-14.00264
2018-06-152730ES.M18.273000C55.25+11.50592ES.M18.273000P101.50-14.502
2018-06-152740ES.M18.274000C50.00+10.75845ES.M18.274000P106.00-15.25154
2018-06-152750ES.M18.275000C45.00+10.001519ES.M18.275000P111.25-15.75598
2018-06-152760ES.M18.276000C40.50+9.502096ES.M18.276000P116.50-16.5056
2018-06-152770ES.M18.277000C36.25+8.75243ES.M18.277000P122.00-17.2541
2018-06-152775ES.M18.277500C34.00+8.251127ES.M18.277500P125.00-17.50241
2018-06-152780ES.M18.278000C32.00+8.003038ES.M18.278000P128.00-18.0088
2018-06-152790ES.M18.279000C28.50+7.50605ES.M18.279000P134.25-18.75151
2018-06-152800ES.M18.280000C25.00+6.753701ES.M18.280000P140.75-19.2592
2018-06-152810ES.M18.281000C22.00+6.00642ES.M18.281000P147.50-20.00115
2018-06-152820ES.M18.282000C19.00+5.251678ES.M18.282000P154.75-20.5031
2018-06-152825ES.M18.282500C17.75+5.00886ES.M18.282500P158.50-20.7532
2018-06-152830ES.M18.283000C16.50+4.75920ES.M18.283000P162.00-21.25 
2018-06-152840ES.M18.284000C14.25+4.25330ES.M18.284000P169.75-21.75 
2018-06-152850ES.M18.285000C12.25+3.751014ES.M18.285000P177.75-22.50437
2018-06-152860ES.M18.286000C10.50+3.00295ES.M18.286000P186.00-23.00 
2018-06-152870ES.M18.287000C9.00+2.50115ES.M18.287000P194.50-23.25 
2018-06-152875ES.M18.287500C8.50+2.50862ES.M18.287500P199.00-23.50 
2018-06-152880ES.M18.288000C7.75+2.25321ES.M18.288000P203.25-23.751
2018-06-152890ES.M18.289000C6.75+1.95219ES.M18.289000P212.00-24.258
2018-06-152900ES.M18.290000C5.75+1.55837ES.M18.290000P221.25-24.253
2018-06-152910ES.M18.291000C5.00+1.3023ES.M18.291000P230.50-24.503
2018-06-152920ES.M18.292000C4.45+1.202    
2018-06-152925ES.M18.292500C4.15+1.05202    
2018-06-152930ES.M18.293000C3.90+1.0026    
2018-06-152940ES.M18.294000C3.45+0.851    
2018-06-152950ES.M18.295000C3.05+0.70741ES.M18.295000P268.50-25.25805
2018-06-152960ES.M18.296000C2.75+0.6020ES.M18.296000P278.00-25.50 
2018-06-152970ES.M18.297000C2.50+0.50100    
2018-06-152975ES.M18.297500C2.40+0.50170    
2018-06-152980ES.M18.298000C2.30+0.45206    
2018-06-152990ES.M18.299000C2.10+0.35471    
2018-06-153000ES.M18.300000C1.95+0.3572    
2018-06-153010ES.M18.301000C1.80+0.25296ES.M18.301000P327.00-26.00 
2018-06-153020ES.M18.302000C1.70+0.2571    
2018-06-153025ES.M18.302500C1.65+0.25211ES.M18.302500P342.00-25.75615
2018-06-153030ES.M18.303000C1.60+0.25 ES.M18.303000P347.00-25.75 
2018-06-153040ES.M18.304000C1.50+0.20107ES.M18.304000P356.75-26.00 
2018-06-153050ES.M18.305000C1.40+0.20189ES.M18.305000P366.75-26.00816
2018-06-153060ES.M18.306000C1.35+0.20 ES.M18.306000P376.75-25.75 
2018-06-153070ES.M18.307000C1.25+0.151800ES.M18.307000P386.50-26.00 
2018-06-153075ES.M18.307500C1.20+0.1590    
2018-06-153080ES.M18.308000C1.15+0.15     
2018-06-153090ES.M18.309000C1.10+0.20 ES.M18.309000P406.50-26.00 
2018-06-153100ES.M18.310000C1.00+0.151671    
2018-06-153110ES.M18.311000C0.95+0.20     
2018-06-153120ES.M18.312000C0.90+0.20     
2018-06-153125ES.M18.312500C0.85+0.20160    
2018-06-153130ES.M18.313000C0.80+0.15     
2018-06-153140ES.M18.314000C0.75+0.15     
2018-06-153150ES.M18.315000C0.70+0.15160ES.M18.315000P466.50-26.00101
2018-06-153160ES.M18.316000C0.65+0.15     
2018-06-153175ES.M18.317500C0.60+0.20918    
2018-06-153200ES.M18.320000C0.50+0.20300    
2018-06-153225ES.M18.322500C0.40+0.15 ES.M18.322500P541.50-26.00205
2018-06-153250ES.M18.325000C0.35+0.1570ES.M18.325000P566.50-26.00279
2018-06-153275ES.M18.327500C0.30+0.15     
2018-06-153300ES.M18.330000C0.25+0.15     
2018-06-153325ES.M18.332500C0.20+0.10     
2018-06-153350ES.M18.335000C0.20+0.1070    
2018-06-153375ES.M18.337500C0.15+0.10     
2018-06-153400ES.M18.340000C0.15+0.1070    
2018-06-153425ES.M18.342500C0.15+0.1070    
2018-06-153450ES.M18.345000C0.10+0.05     
2018-06-153475ES.M18.347500C0.10+0.05     
2018-06-153500ES.M18.350000C0.10+0.052    
2018-06-153525ES.M18.352500C0.10+0.05     
2018-06-153550ES.M18.355000C0.050.00140    
2018-06-153575ES.M18.357500C0.050.00     
2018-06-153600ES.M18.360000C0.050.0090    

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