S&P 500
2502.22
+1.62 +0.06%
Dow Indu
22349.59
-9.64 -0.04%
Nasdaq
6427.94
+5.25 +0.08%
Crude Oil
50.60
-0.06 -0.12%
Gold
1296.100
-1.295 -0.10%
Euro
1.191950
-0.003050 -0.26%
US Dollar
92.339
+0.195 +0.21%
Weak

Options Chain S&P 500 INDEX (E-MINI) Dec 2017 (E) (CME:ES.Z17.E)

MarketNameOpenHighLowLastChangePctTime
ES.Z17.ES&P 500 INDEX (E-MINI) Dec 2017 (E)2499.02499.52497.52499.50.00.00%set 18:08add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-12-15100ES.Z17.10000C2399.5-1.5 ES.Z17.10000P0.050.005063
2017-12-15500    ES.Z17.50000P0.050.00 
2017-12-15800ES.Z17.80000C1699.50-1.501ES.Z17.80000P0.050.00964
2017-12-15825ES.Z17.82500C1674.50-1.50 ES.Z17.82500P0.050.00762
2017-12-15850ES.Z17.85000C1649.50-1.50 ES.Z17.85000P0.050.00198
2017-12-15875ES.Z17.87500C1624.50-1.50 ES.Z17.87500P0.050.00512
2017-12-15900ES.Z17.90000C1599.50-1.50 ES.Z17.90000P0.050.00326
2017-12-15925ES.Z17.92500C1574.50-1.50 ES.Z17.92500P0.050.00122
2017-12-15950ES.Z17.95000C1549.50-1.50 ES.Z17.95000P0.050.0032
2017-12-15975ES.Z17.97500C1524.50-1.50 ES.Z17.97500P0.050.00114
2017-12-151000ES.Z17.100000C1499.50-1.50 ES.Z17.100000P0.050.00538
2017-12-151025ES.Z17.102500C1474.50-1.50 ES.Z17.102500P0.050.00350
2017-12-151050ES.Z17.105000C1449.50-1.50 ES.Z17.105000P0.050.00208
2017-12-151075ES.Z17.107500C1424.50-1.50 ES.Z17.107500P0.100.00734
2017-12-151100ES.Z17.110000C1399.50-1.50 ES.Z17.110000P0.100.001227
2017-12-151125ES.Z17.112500C1374.50-1.50 ES.Z17.112500P0.100.00160
2017-12-151150ES.Z17.115000C1349.50-1.50 ES.Z17.115000P0.100.00439
2017-12-151175ES.Z17.117500C1324.50-1.50 ES.Z17.117500P0.100.00244
2017-12-151200ES.Z17.120000C1299.50-1.50 ES.Z17.120000P0.100.002323
2017-12-151225ES.Z17.122500C1274.50-1.50 ES.Z17.122500P0.100.00305
2017-12-151250ES.Z17.125000C1249.50-1.50 ES.Z17.125000P0.100.00740
2017-12-151275ES.Z17.127500C1224.50-1.50 ES.Z17.127500P0.100.00510
2017-12-151300ES.Z17.130000C1199.50-1.50 ES.Z17.130000P0.15+0.05845
2017-12-151325ES.Z17.132500C1174.50-1.50 ES.Z17.132500P0.150.00291
2017-12-151350ES.Z17.135000C1149.50-1.501ES.Z17.135000P0.20+0.05412
2017-12-151375ES.Z17.137500C1124.50-1.50 ES.Z17.137500P0.200.00609
2017-12-151390ES.Z17.139000C1109.50-1.50 ES.Z17.139000P0.250.00345
2017-12-151400ES.Z17.140000C1099.50-1.5020ES.Z17.140000P0.250.003637
2017-12-151410ES.Z17.141000C1089.50-1.50 ES.Z17.141000P0.250.00531
2017-12-151420ES.Z17.142000C1079.50-1.50 ES.Z17.142000P0.30+0.05295
2017-12-151425ES.Z17.142500C1074.50-1.50 ES.Z17.142500P0.30+0.05308
2017-12-151430ES.Z17.143000C1069.50-1.50 ES.Z17.143000P0.300.00915
2017-12-151440ES.Z17.144000C1059.50-1.50 ES.Z17.144000P0.300.00527
2017-12-151450ES.Z17.145000C1049.50-1.50 ES.Z17.145000P0.35+0.05777
2017-12-151460ES.Z17.146000C1039.50-1.50 ES.Z17.146000P0.35+0.05519
2017-12-151470ES.Z17.147000C1029.50-1.50 ES.Z17.147000P0.35+0.05648
2017-12-151475ES.Z17.147500C1024.50-1.50 ES.Z17.147500P0.350.00592
2017-12-151480ES.Z17.148000C1019.50-1.50 ES.Z17.148000P0.40+0.05539
2017-12-151490ES.Z17.149000C1009.50-1.50 ES.Z17.149000P0.40+0.05539
2017-12-151500ES.Z17.150000C999.50-1.5063ES.Z17.150000P0.400.003168
2017-12-151510ES.Z17.151000C989.50-1.50 ES.Z17.151000P0.45+0.05155
2017-12-151520ES.Z17.152000C979.50-1.50 ES.Z17.152000P0.450.001007
2017-12-151525ES.Z17.152500C974.50-1.50 ES.Z17.152500P0.450.00639
2017-12-151530ES.Z17.153000C969.50-1.50 ES.Z17.153000P0.450.00385
2017-12-151540ES.Z17.154000C959.50-1.50 ES.Z17.154000P0.500.001008
2017-12-151550ES.Z17.155000C949.50-1.5010ES.Z17.155000P0.500.001171
2017-12-151560ES.Z17.156000C939.50-1.50 ES.Z17.156000P0.50-0.051008
2017-12-151570ES.Z17.157000C929.50-1.50400ES.Z17.157000P0.550.001369
2017-12-151575ES.Z17.157500C924.50-1.50 ES.Z17.157500P0.550.00653
2017-12-151580ES.Z17.158000C919.50-1.50 ES.Z17.158000P0.55-0.05366
2017-12-151590ES.Z17.159000C909.50-1.50 ES.Z17.159000P0.600.00637
2017-12-151600ES.Z17.160000C899.50-1.5027ES.Z17.160000P0.650.003632
2017-12-151610ES.Z17.161000C889.50-1.50 ES.Z17.161000P0.650.00320
2017-12-151620ES.Z17.162000C879.50-1.501ES.Z17.162000P0.700.00572
2017-12-151625ES.Z17.162500C874.50-1.501ES.Z17.162500P0.700.001818
2017-12-151630ES.Z17.163000C869.50-1.501ES.Z17.163000P0.700.00177
2017-12-151640ES.Z17.164000C859.50-1.503ES.Z17.164000P0.750.00234
2017-12-151650ES.Z17.165000C849.50-1.5015ES.Z17.165000P0.750.002755
2017-12-151660ES.Z17.166000C839.50-1.506ES.Z17.166000P0.750.00546
2017-12-151670ES.Z17.167000C829.50-1.504ES.Z17.167000P0.800.00980
2017-12-151675ES.Z17.167500C824.50-1.507ES.Z17.167500P0.800.00771
2017-12-151680ES.Z17.168000C819.50-1.507ES.Z17.168000P0.800.00816
2017-12-151690ES.Z17.169000C809.50-1.5012ES.Z17.169000P0.850.00529
2017-12-151700ES.Z17.170000C799.50-1.5070ES.Z17.170000P0.850.006560
2017-12-151710ES.Z17.171000C789.50-1.5010ES.Z17.171000P0.90+0.051023
2017-12-151720ES.Z17.172000C779.50-1.5018ES.Z17.172000P0.900.00371
2017-12-151725ES.Z17.172500C774.50-1.5018ES.Z17.172500P0.900.00413
2017-12-151730ES.Z17.173000C769.50-1.5013ES.Z17.173000P0.950.00694
2017-12-151740ES.Z17.174000C759.50-1.5017ES.Z17.174000P0.950.00295
2017-12-151750ES.Z17.175000C749.50-1.5012ES.Z17.175000P1.000.002364
2017-12-151760ES.Z17.176000C739.75-1.2511ES.Z17.176000P1.050.00247
2017-12-151770ES.Z17.177000C729.75-1.509ES.Z17.177000P1.050.00414
2017-12-151775ES.Z17.177500C724.75-1.508ES.Z17.177500P1.100.002879
2017-12-151780ES.Z17.178000C719.75-1.506ES.Z17.178000P1.100.00638
2017-12-151790ES.Z17.179000C709.75-1.507ES.Z17.179000P1.150.00327
2017-12-151800ES.Z17.180000C699.75-1.5015ES.Z17.180000P1.15-0.055641
2017-12-151810ES.Z17.181000C689.75-1.5010ES.Z17.181000P1.15-0.051154
2017-12-151820ES.Z17.182000C679.75-1.509ES.Z17.182000P1.20-0.052058
2017-12-151825ES.Z17.182500C674.75-1.7511ES.Z17.182500P1.20-0.053904
2017-12-151830ES.Z17.183000C669.75-1.759ES.Z17.183000P1.25-0.05866
2017-12-151840ES.Z17.184000C660.00-1.507ES.Z17.184000P1.30-0.05846
2017-12-151850ES.Z17.185000C650.00-1.508ES.Z17.185000P1.35-0.052164
2017-12-151860ES.Z17.186000C640.00-1.508ES.Z17.186000P1.40-0.051980
2017-12-151870ES.Z17.187000C630.00-1.508ES.Z17.187000P1.45-0.05854
2017-12-151875ES.Z17.187500C625.00-1.5013ES.Z17.187500P1.500.003458
2017-12-151880ES.Z17.188000C620.00-1.503ES.Z17.188000P1.50-0.051074
2017-12-151890ES.Z17.189000C610.25-1.508ES.Z17.189000P1.55-0.05727
2017-12-151900ES.Z17.190000C600.25-1.5015ES.Z17.190000P1.650.0014109
2017-12-151910ES.Z17.191000C590.25-1.506ES.Z17.191000P1.70-0.051785
2017-12-151920ES.Z17.192000C580.50-1.508ES.Z17.192000P1.800.00876
2017-12-151925ES.Z17.192500C575.50-1.5012ES.Z17.192500P1.850.002041
2017-12-151930ES.Z17.193000C570.50-1.5014ES.Z17.193000P1.850.001563
2017-12-151940ES.Z17.194000C560.50-1.5012ES.Z17.194000P1.950.001321
2017-12-151950ES.Z17.195000C550.50-1.504ES.Z17.195000P2.050.005454
2017-12-151960ES.Z17.196000C540.75-1.506ES.Z17.196000P2.15+0.051898
2017-12-151970ES.Z17.197000C530.75-1.5015ES.Z17.197000P2.200.001759
2017-12-151975ES.Z17.197500C526.00-1.2515ES.Z17.197500P2.250.005201
2017-12-151980ES.Z17.198000C521.00-1.507ES.Z17.198000P2.300.001155
2017-12-151990ES.Z17.199000C511.00-1.5012ES.Z17.199000P2.400.002565
2017-12-152000ES.Z17.200000C501.00-1.5066ES.Z17.200000P2.500.0017328
2017-12-152010ES.Z17.201000C491.25-1.5036ES.Z17.201000P2.65+0.051302
2017-12-152015ES.Z17.201500C486.50-1.25 ES.Z17.201500P2.75+0.10333
2017-12-152020ES.Z17.202000C481.50-1.5010ES.Z17.202000P2.80+0.051938
2017-12-152025ES.Z17.202500C476.50-1.508ES.Z17.202500P2.90+0.102381
2017-12-152030ES.Z17.203000C471.50-1.5014ES.Z17.203000P2.95+0.101294
2017-12-152035ES.Z17.203500C466.75-1.252ES.Z17.203500P3.05+0.10183
2017-12-152040ES.Z17.204000C461.75-1.256ES.Z17.204000P3.10+0.105140
2017-12-152050ES.Z17.205000C452.00-1.2512ES.Z17.205000P3.25+0.106638
2017-12-152060ES.Z17.206000C442.00-1.505ES.Z17.206000P3.45+0.15817
2017-12-152065ES.Z17.206500C437.25-1.252ES.Z17.206500P3.55+0.15100
2017-12-152070ES.Z17.207000C432.25-1.509ES.Z17.207000P3.60+0.101069
2017-12-152075ES.Z17.207500C427.50-1.2511ES.Z17.207500P3.70+0.101228
2017-12-152080ES.Z17.208000C422.50-1.2513ES.Z17.208000P3.80+0.151232
2017-12-152090ES.Z17.209000C412.75-1.2515ES.Z17.209000P4.00+0.151802
2017-12-152100ES.Z17.210000C403.00-1.25351ES.Z17.210000P4.20+0.1533724
2017-12-152110ES.Z17.211000C393.00-1.508ES.Z17.211000P4.45+0.151897
2017-12-152120ES.Z17.212000C383.50-1.256ES.Z17.212000P4.70+0.203188
2017-12-152125ES.Z17.212500C378.50-1.505ES.Z17.212500P4.85+0.209740
2017-12-152130ES.Z17.213000C373.75-1.2512ES.Z17.213000P4.95+0.154288
2017-12-152135    ES.Z17.213500P5.00+0.10472
2017-12-152140ES.Z17.214000C364.00-1.2526ES.Z17.214000P5.25+0.251543
2017-12-152150ES.Z17.215000C354.25-1.2537ES.Z17.215000P5.50+0.2513425
2017-12-152160ES.Z17.216000C344.50-1.5022ES.Z17.216000P5.75+0.251063
2017-12-152165ES.Z17.216500C339.75-1.252ES.Z17.216500P6.00+0.25945
2017-12-152170ES.Z17.217000C334.75-1.5011ES.Z17.217000P6.000.001473
2017-12-152175ES.Z17.217500C330.00-1.25316ES.Z17.217500P6.25+0.256137
2017-12-152180ES.Z17.218000C325.25-1.2520ES.Z17.218000P6.50+0.251517
2017-12-152185ES.Z17.218500C320.50-1.254ES.Z17.218500P6.500.00667
2017-12-152190ES.Z17.219000C315.50-1.5015ES.Z17.219000P6.75+0.251797
2017-12-152195ES.Z17.219500C311.00-1.002ES.Z17.219500P7.00+0.25864
2017-12-152200ES.Z17.220000C306.00-1.25974ES.Z17.220000P7.25+0.2521800
2017-12-152205ES.Z17.220500C301.25-1.254ES.Z17.220500P7.50+0.25642
2017-12-152210ES.Z17.221000C296.50-1.25137ES.Z17.221000P7.75+0.251120
2017-12-152215ES.Z17.221500C291.75-1.254ES.Z17.221500P8.00+0.25963
2017-12-152220ES.Z17.222000C287.00-1.2569ES.Z17.222000P8.000.006131
2017-12-152225ES.Z17.222500C282.00-1.5064ES.Z17.222500P8.25+0.253431
2017-12-152230ES.Z17.223000C277.50-1.0051ES.Z17.223000P8.50+0.251505
2017-12-152235ES.Z17.223500C272.50-1.505ES.Z17.223500P8.75+0.25578
2017-12-152240ES.Z17.224000C267.75-1.2544ES.Z17.224000P9.00+0.252413
2017-12-152245ES.Z17.224500C263.00-1.507ES.Z17.224500P9.25+0.251693
2017-12-152250ES.Z17.225000C258.50-1.002936ES.Z17.225000P9.50+0.256741
2017-12-152255ES.Z17.225500C253.75-1.253ES.Z17.225500P9.75+0.254940
2017-12-152260ES.Z17.226000C249.00-1.251487ES.Z17.226000P10.00+0.252099
2017-12-152265ES.Z17.226500C244.25-1.258ES.Z17.226500P10.50+0.50479
2017-12-152270ES.Z17.227000C239.50-1.25345ES.Z17.227000P10.75+0.501182
2017-12-152275ES.Z17.227500C235.00-1.00738ES.Z17.227500P11.00+0.505215
2017-12-152280ES.Z17.228000C230.25-1.0092ES.Z17.228000P11.25+0.251145
2017-12-152285ES.Z17.228500C225.50-1.2520ES.Z17.228500P11.75+0.50817
2017-12-152290ES.Z17.229000C221.00-1.0083ES.Z17.229000P12.00+0.50810
2017-12-152295ES.Z17.229500C216.25-1.0081ES.Z17.229500P12.25+0.25936
2017-12-152300ES.Z17.230000C211.75-1.002658ES.Z17.230000P12.75+0.5018833
2017-12-152305ES.Z17.230500C207.00-1.00513ES.Z17.230500P13.00+0.50941
2017-12-152310ES.Z17.231000C202.50-1.00812ES.Z17.231000P13.50+0.501400
2017-12-152315ES.Z17.231500C197.75-1.2547ES.Z17.231500P13.75+0.25305
2017-12-152320ES.Z17.232000C193.25-1.00455ES.Z17.232000P14.25+0.502717
2017-12-152325ES.Z17.232500C188.50-1.25612ES.Z17.232500P14.50+0.253835
2017-12-152330ES.Z17.233000C184.00-1.00319ES.Z17.233000P15.00+0.501987
2017-12-152335ES.Z17.233500C179.50-1.0019ES.Z17.233500P15.50+0.50984
2017-12-152340ES.Z17.234000C175.00-1.001152ES.Z17.234000P16.00+0.502001
2017-12-152345ES.Z17.234500C170.50-1.0028ES.Z17.234500P16.50+0.751261
2017-12-152350ES.Z17.235000C166.00-0.753859ES.Z17.235000P17.00+0.7513837
2017-12-152355ES.Z17.235500C161.50-0.7524ES.Z17.235500P17.50+0.75748
2017-12-152360ES.Z17.236000C157.25-0.75430ES.Z17.236000P18.00+0.751362
2017-12-152365ES.Z17.236500C152.75-0.7513ES.Z17.236500P18.50+0.501155
2017-12-152370ES.Z17.237000C148.25-0.75698ES.Z17.237000P19.25+0.752469
2017-12-152375ES.Z17.237500C144.00-0.752701ES.Z17.237500P19.75+0.754327
2017-12-152380ES.Z17.238000C139.50-0.75782ES.Z17.238000P20.50+0.751226
2017-12-152385ES.Z17.238500C135.25-0.7548ES.Z17.238500P21.00+0.751230
2017-12-152390ES.Z17.239000C130.75-0.75516ES.Z17.239000P21.75+0.752795
2017-12-152395ES.Z17.239500C126.50-0.75136ES.Z17.239500P22.25+0.751517
2017-12-152400ES.Z17.240000C122.25-0.503965ES.Z17.240000P23.00+0.7511832
2017-12-152405ES.Z17.240500C118.00-0.50322ES.Z17.240500P23.75+1.004669
2017-12-152410ES.Z17.241000C113.75-0.50295ES.Z17.241000P24.50+1.001067
2017-12-152415ES.Z17.241500C109.50-0.50777ES.Z17.241500P25.25+1.00556
2017-12-152420ES.Z17.242000C105.25-0.751559ES.Z17.242000P26.00+0.751099
2017-12-152425ES.Z17.242500C101.25-0.502423ES.Z17.242500P27.00+1.003809
2017-12-152430ES.Z17.243000C97.00-0.751072ES.Z17.243000P27.75+0.752823
2017-12-152435ES.Z17.243500C93.00-0.50529ES.Z17.243500P28.75+0.75774
2017-12-152440ES.Z17.244000C89.00-0.501457ES.Z17.244000P29.75+1.002721
2017-12-152445ES.Z17.244500C85.00-0.501453ES.Z17.244500P30.75+1.00981
2017-12-152450ES.Z17.245000C81.00-0.752616ES.Z17.245000P31.75+0.754841
2017-12-152455ES.Z17.245500C77.00-0.75648ES.Z17.245500P32.75+0.75817
2017-12-152460ES.Z17.246000C73.25-0.751113ES.Z17.246000P34.00+1.004941
2017-12-152465ES.Z17.246500C69.50-0.50803ES.Z17.246500P35.25+1.00981
2017-12-152470ES.Z17.247000C65.75-0.752129ES.Z17.247000P36.50+1.001659
2017-12-152475ES.Z17.247500C62.25-0.506534ES.Z17.247500P37.75+0.752191
2017-12-152480ES.Z17.248000C58.50-0.501999ES.Z17.248000P39.25+1.00638
2017-12-152485ES.Z17.248500C55.00-0.50948ES.Z17.248500P40.75+1.00535
2017-12-152490ES.Z17.249000C51.75-0.501320ES.Z17.249000P42.25+1.001637
2017-12-152495ES.Z17.249500C48.50-0.50837ES.Z17.249500P44.00+1.00668
2017-12-152500ES.Z17.250000C45.00-0.509028ES.Z17.250000P45.75+1.002479
2017-12-152505ES.Z17.250500C42.00-0.502502ES.Z17.250500P47.50+1.00281
2017-12-152510ES.Z17.251000C38.75-0.505143ES.Z17.251000P49.50+1.00229
2017-12-152515ES.Z17.251500C35.75-0.50957ES.Z17.251500P51.50+1.0041
2017-12-152520ES.Z17.252000C33.00-0.501716ES.Z17.252000P53.50+1.00201
2017-12-152525ES.Z17.252500C30.00-0.505429ES.Z17.252500P55.75+1.00353
2017-12-152530ES.Z17.253000C27.50-0.501464ES.Z17.253000P58.00+1.00121
2017-12-152535ES.Z17.253500C25.00-0.501289ES.Z17.253500P60.50+1.0013
2017-12-152540ES.Z17.254000C22.75-0.254088ES.Z17.254000P63.25+1.2527
2017-12-152545ES.Z17.254500C20.50-0.251667ES.Z17.254500P66.00+1.2552
2017-12-152550ES.Z17.255000C18.25-0.259616ES.Z17.255000P68.75+1.25553
2017-12-152555ES.Z17.255500C16.25-0.251497ES.Z17.255500P71.75+1.25319
2017-12-152560ES.Z17.256000C14.500.004758ES.Z17.256000P75.00+1.50202
2017-12-152565ES.Z17.256500C12.50-0.251070ES.Z17.256500P78.00+1.252
2017-12-152570ES.Z17.257000C11.00-0.253106ES.Z17.257000P81.50+1.5015
2017-12-152575ES.Z17.257500C9.50-0.255163ES.Z17.257500P85.00+1.25226
2017-12-152580ES.Z17.258000C8.25-0.252127ES.Z17.258000P88.75+1.257
2017-12-152585ES.Z17.258500C7.00-0.25618ES.Z17.258500P92.50+1.253
2017-12-152590ES.Z17.259000C6.00-0.253528ES.Z17.259000P96.50+1.259
2017-12-152595ES.Z17.259500C5.25-0.255114ES.Z17.259500P100.50+1.254
2017-12-152600ES.Z17.260000C4.50-0.1517727ES.Z17.260000P105.00+1.5019
2017-12-152605ES.Z17.260500C3.90-0.101745ES.Z17.260500P109.25+1.253
2017-12-152610ES.Z17.261000C3.35-0.152278ES.Z17.261000P113.75+1.254
2017-12-152615ES.Z17.261500C2.95-0.101911ES.Z17.261500P118.25+1.25 
2017-12-152620ES.Z17.262000C2.55-0.102156ES.Z17.262000P123.00+1.505
2017-12-152625ES.Z17.262500C2.25-0.102893ES.Z17.262500P127.50+1.254
2017-12-152630ES.Z17.263000C2.00-0.102328ES.Z17.263000P132.25+1.2525
2017-12-152635ES.Z17.263500C1.80-0.101078ES.Z17.263500P137.00+1.25 
2017-12-152640ES.Z17.264000C1.60-0.10866ES.Z17.264000P142.00+1.509
2017-12-152645ES.Z17.264500C1.45-0.10603ES.Z17.264500P146.75+1.25 
2017-12-152650ES.Z17.265000C1.350.004741ES.Z17.265000P151.75+1.5011
2017-12-152655ES.Z17.265500C1.300.00304ES.Z17.265500P156.50+1.251
2017-12-152660ES.Z17.266000C1.20-0.051360ES.Z17.266000P161.50+1.507
2017-12-152665ES.Z17.266500C1.150.00210ES.Z17.266500P166.50+1.50 
2017-12-152670ES.Z17.267000C1.100.001226ES.Z17.267000P171.50+1.506
2017-12-152675ES.Z17.267500C1.050.001562ES.Z17.267500P176.50+1.502
2017-12-152680ES.Z17.268000C1.000.00803ES.Z17.268000P181.25+1.503
2017-12-152685ES.Z17.268500C0.950.00710ES.Z17.268500P186.25+1.50 
2017-12-152690ES.Z17.269000C0.90-0.051937ES.Z17.269000P191.25+1.504
2017-12-152695ES.Z17.269500C0.85-0.05565ES.Z17.269500P196.25+1.50 
2017-12-152700ES.Z17.270000C0.850.004185ES.Z17.270000P201.00+1.25806
2017-12-152705ES.Z17.270500C0.80-0.05112    
2017-12-152710ES.Z17.271000C0.80-0.051442    
2017-12-152715ES.Z17.271500C0.75-0.05277    
2017-12-152720ES.Z17.272000C0.75-0.05415    
2017-12-152725ES.Z17.272500C0.75-0.05534ES.Z17.272500P226.00+1.50 
2017-12-152730ES.Z17.273000C0.750.00254ES.Z17.273000P231.00+1.5050
2017-12-152735ES.Z17.273500C0.70-0.05     
2017-12-152740ES.Z17.274000C0.700.001061ES.Z17.274000P241.00+1.501018
2017-12-152745ES.Z17.274500C0.700.00299    
2017-12-152750ES.Z17.275000C0.700.001826ES.Z17.275000P251.00+1.50 
2017-12-152760ES.Z17.276000C0.650.00930ES.Z17.276000P261.00+1.50 
2017-12-152770ES.Z17.277000C0.600.00436    
2017-12-152775ES.Z17.277500C0.60+0.05556ES.Z17.277500P276.00+1.7510
2017-12-152780ES.Z17.278000C0.60+0.05341    
2017-12-152790ES.Z17.279000C0.55+0.05398    
2017-12-152800ES.Z17.280000C0.500.003604ES.Z17.280000P300.75+1.50 
2017-12-152810ES.Z17.281000C0.450.00159    
2017-12-152820ES.Z17.282000C0.400.00203    
2017-12-152825ES.Z17.282500C0.400.00700ES.Z17.282500P325.75+1.50 
2017-12-152830ES.Z17.283000C0.400.00357    
2017-12-152840ES.Z17.284000C0.350.00459ES.Z17.284000P340.75+1.75 
2017-12-152850ES.Z17.285000C0.35+0.05516ES.Z17.285000P350.50+1.50 
2017-12-152860ES.Z17.286000C0.300.00400    
2017-12-152870ES.Z17.287000C0.300.00500    
2017-12-152875ES.Z17.287500C0.30+0.051084ES.Z17.287500P375.50+1.50 
2017-12-152880ES.Z17.288000C0.30+0.05152    
2017-12-152890ES.Z17.289000C0.250.0050    
2017-12-152900ES.Z17.290000C0.200.00459ES.Z17.290000P400.50+1.501
2017-12-152910ES.Z17.291000C0.200.00212    
2017-12-152920ES.Z17.292000C0.20+0.0520    
2017-12-152925ES.Z17.292500C0.150.00623ES.Z17.292500P425.50+1.50 
2017-12-152930ES.Z17.293000C0.150.0055    
2017-12-152940ES.Z17.294000C0.150.0015ES.Z17.294000P440.50+1.50 
2017-12-152950ES.Z17.295000C0.15+0.05354ES.Z17.295000P450.50+1.50 
2017-12-152960ES.Z17.296000C0.15+0.05 ES.Z17.296000P460.50+1.50 
2017-12-152970ES.Z17.297000C0.100.00     
2017-12-152975ES.Z17.297500C0.100.00165ES.Z17.297500P475.50+1.50 
2017-12-152980ES.Z17.298000C0.100.00     
2017-12-152990ES.Z17.299000C0.10+0.05     
2017-12-153000ES.Z17.300000C0.10+0.051812ES.Z17.300000P500.50+1.50 
2017-12-153025ES.Z17.302500C0.050.00127ES.Z17.302500P525.50+1.50 
2017-12-153050ES.Z17.305000C0.050.0073ES.Z17.305000P550.50+1.50 
2017-12-153075ES.Z17.307500C0.050.0080ES.Z17.307500P575.50+1.50 
2017-12-153100ES.Z17.310000C0.050.00149ES.Z17.310000P600.50+1.50 
2017-12-153125ES.Z17.312500C0.050.001ES.Z17.312500P625.50+1.50 
2017-12-153150ES.Z17.315000C0.050.001ES.Z17.315000P650.50+1.501
2017-12-153175ES.Z17.317500C0.050.00 ES.Z17.317500P675.50+1.50 
2017-12-153200ES.Z17.320000C0.050.00 ES.Z17.320000P700.50+1.50 
2017-12-153225ES.Z17.322500C0.050.00 ES.Z17.322500P725.50+1.50 
2017-12-153250ES.Z17.325000C0.050.00 ES.Z17.325000P750.50+1.50 
2017-12-153275ES.Z17.327500C0.050.00 ES.Z17.327500P775.50+1.50 
2017-12-153300ES.Z17.330000C0.050.00 ES.Z17.330000P800.50+1.50 
2017-12-153325ES.Z17.332500C0.050.00 ES.Z17.332500P825.50+1.50 
2017-12-153350ES.Z17.335000C0.050.00 ES.Z17.335000P850.50+1.50 
2017-12-153375ES.Z17.337500C0.050.00 ES.Z17.337500P875.50+1.501
2017-12-153400ES.Z17.340000C0.050.00 ES.Z17.340000P900.50+1.50 
2017-12-153425ES.Z17.342500C0.050.00 ES.Z17.342500P925.50+1.50 
2017-12-153450ES.Z17.345000C0.050.00     
2017-12-153475ES.Z17.347500C0.050.00     
2017-12-153500ES.Z17.350000C0.050.00     
2017-12-153525ES.Z17.352500C0.050.00 ES.Z17.352500P1025.50+1.50 
2017-12-153550ES.Z17.355000C0.050.00 ES.Z17.355000P1050.50+1.50 
2017-12-153575ES.Z17.357500C0.050.00     
2017-12-153600ES.Z17.360000C0.050.00     

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