S&P 500
2722.18
-4.04 -0.15%
Dow Indu
25286.49
-100.69 -0.40%
Nasdaq
7202.30
+1.43 +0.02%
Crude Oil
55.30
-4.63 -7.87%
Gold
1202.24
-2.43 -0.20%
Euro
1.128935
+0.004520 +0.40%
US Dollar
97.084
-0.558 -0.57%
Weak

Options Chain S&P 500 INDEX (E-MINI) Dec 2018 (E) (CME:ES.Z18.E)

MarketNameOpenHighLowLastChangePctTime
ES.Z18.ES&P 500 INDEX (E-MINI) Dec 2018 (E)2732.002755.752714.502729.75+2.00+0.07%16:55add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-12-21100ES.Z18.10000C2627.50-0.25200ES.Z18.10000P0.050.003
2018-12-21500ES.Z18.50000C2227.50-0.25 ES.Z18.50000P0.050.00 
2018-12-211100ES.Z18.110000C1627.50-0.25 ES.Z18.110000P0.050.002535
2018-12-211125ES.Z18.112500C1602.50-0.25 ES.Z18.112500P0.100.001200
2018-12-211150ES.Z18.115000C1577.50-0.25 ES.Z18.115000P0.100.00895
2018-12-211175ES.Z18.117500C1552.50-0.25185ES.Z18.117500P0.100.00116
2018-12-211200ES.Z18.120000C1527.50-0.2537ES.Z18.120000P0.100.001357
2018-12-211225ES.Z18.122500C1502.50-0.25 ES.Z18.122500P0.100.00771
2018-12-211250ES.Z18.125000C1477.50-0.25 ES.Z18.125000P0.150.00639
2018-12-211275ES.Z18.127500C1452.50-0.2537ES.Z18.127500P0.150.00970
2018-12-211300ES.Z18.130000C1427.50-0.25 ES.Z18.130000P0.150.002232
2018-12-211325ES.Z18.132500C1402.50-0.25 ES.Z18.132500P0.150.001131
2018-12-211350ES.Z18.135000C1377.50-0.25 ES.Z18.135000P0.150.001049
2018-12-211375ES.Z18.137500C1352.50-0.25 ES.Z18.137500P0.200.001491
2018-12-211400ES.Z18.140000C1327.50-0.25 ES.Z18.140000P0.200.001684
2018-12-211425ES.Z18.142500C1302.50-0.25 ES.Z18.142500P0.200.001773
2018-12-211450ES.Z18.145000C1277.50-0.25 ES.Z18.145000P0.25+0.053095
2018-12-211475ES.Z18.147500C1252.50-0.25 ES.Z18.147500P0.250.002052
2018-12-211500ES.Z18.150000C1227.50-0.252ES.Z18.150000P0.250.006963
2018-12-211525ES.Z18.152500C1202.50-0.25 ES.Z18.152500P0.30+0.051935
2018-12-211550ES.Z18.155000C1177.50-0.25 ES.Z18.155000P0.30+0.054532
2018-12-211575ES.Z18.157500C1152.50-0.25 ES.Z18.157500P0.300.001306
2018-12-211600ES.Z18.160000C1127.50-0.2533ES.Z18.160000P0.35+0.054182
2018-12-211625ES.Z18.162500C1102.50-0.25 ES.Z18.162500P0.35+0.053117
2018-12-211650ES.Z18.165000C1077.50-0.25 ES.Z18.165000P0.40+0.0537235
2018-12-211675ES.Z18.167500C1052.50-0.25 ES.Z18.167500P0.40+0.051516
2018-12-211700ES.Z18.170000C1027.50-0.25 ES.Z18.170000P0.400.006200
2018-12-211725ES.Z18.172500C1002.50-0.25 ES.Z18.172500P0.450.007780
2018-12-211750ES.Z18.175000C977.50-0.2534ES.Z18.175000P0.450.002161
2018-12-211770    ES.Z18.177000P0.45-0.05565
2018-12-211775ES.Z18.177500C952.50-0.25 ES.Z18.177500P0.500.00913
2018-12-211780ES.Z18.178000C947.50-0.25 ES.Z18.178000P0.500.001539
2018-12-211790ES.Z18.179000C937.50-0.251357ES.Z18.179000P0.500.001569
2018-12-211800ES.Z18.180000C927.50-0.25100ES.Z18.180000P0.500.008830
2018-12-211810ES.Z18.181000C917.50-0.25 ES.Z18.181000P0.550.00928
2018-12-211820ES.Z18.182000C907.50-0.25 ES.Z18.182000P0.550.00989
2018-12-211825ES.Z18.182500C902.50-0.25100ES.Z18.182500P0.550.001082
2018-12-211830ES.Z18.183000C897.50-0.25 ES.Z18.183000P0.550.00179
2018-12-211840ES.Z18.184000C887.50-0.25 ES.Z18.184000P0.600.002014
2018-12-211850ES.Z18.185000C877.50-0.251ES.Z18.185000P0.600.003068
2018-12-211860ES.Z18.186000C867.50-0.25 ES.Z18.186000P0.600.001578
2018-12-211870ES.Z18.187000C857.50-0.253ES.Z18.187000P0.650.00451
2018-12-211875ES.Z18.187500C852.750.00 ES.Z18.187500P0.650.001645
2018-12-211880ES.Z18.188000C847.75-0.251ES.Z18.188000P0.70+0.05853
2018-12-211890ES.Z18.189000C837.75-0.252ES.Z18.189000P0.700.001475
2018-12-211900ES.Z18.190000C827.75-0.251ES.Z18.190000P0.750.004474
2018-12-211910ES.Z18.191000C817.75-0.25 ES.Z18.191000P0.750.00805
2018-12-211920ES.Z18.192000C807.75-0.25 ES.Z18.192000P0.80+0.051127
2018-12-211925ES.Z18.192500C802.75-0.251ES.Z18.192500P0.800.00978
2018-12-211930ES.Z18.193000C797.75-0.251ES.Z18.193000P0.800.00952
2018-12-211940ES.Z18.194000C787.75-0.25 ES.Z18.194000P0.85+0.051133
2018-12-211950ES.Z18.195000C777.75-0.25 ES.Z18.195000P0.85+0.051730
2018-12-211960ES.Z18.196000C767.75-0.25 ES.Z18.196000P0.90+0.051032
2018-12-211970ES.Z18.197000C757.75-0.25 ES.Z18.197000P0.900.001077
2018-12-211975ES.Z18.197500C752.75-0.25 ES.Z18.197500P0.95+0.051402
2018-12-211980ES.Z18.198000C748.000.001ES.Z18.198000P0.95+0.051385
2018-12-211990ES.Z18.199000C738.000.00101ES.Z18.199000P1.00+0.051456
2018-12-212000ES.Z18.200000C728.000.00245ES.Z18.200000P1.05+0.0511521
2018-12-212010ES.Z18.201000C718.000.001ES.Z18.201000P1.10+0.051414
2018-12-212020ES.Z18.202000C708.00-0.257ES.Z18.202000P1.15+0.051146
2018-12-212025ES.Z18.202500C703.00-0.25 ES.Z18.202500P1.150.001184
2018-12-212030ES.Z18.203000C698.00-0.25 ES.Z18.203000P1.20+0.05539
2018-12-212040ES.Z18.204000C688.00-0.25 ES.Z18.204000P1.25+0.051673
2018-12-212050ES.Z18.205000C678.250.002ES.Z18.205000P1.30+0.056780
2018-12-212060ES.Z18.206000C668.25-0.25 ES.Z18.206000P1.35+0.05898
2018-12-212070ES.Z18.207000C658.25-0.25 ES.Z18.207000P1.400.001712
2018-12-212075ES.Z18.207500C653.25-0.25108ES.Z18.207500P1.400.003092
2018-12-212080ES.Z18.208000C648.25-0.25100ES.Z18.208000P1.450.001465
2018-12-212090ES.Z18.209000C638.500.00 ES.Z18.209000P1.500.001988
2018-12-212100ES.Z18.210000C628.500.004ES.Z18.210000P1.550.004932
2018-12-212110ES.Z18.211000C618.50-0.25 ES.Z18.211000P1.600.001194
2018-12-212120ES.Z18.212000C608.50-0.25 ES.Z18.212000P1.70+0.051048
2018-12-212125ES.Z18.212500C603.50-0.253ES.Z18.212500P1.700.001476
2018-12-212130ES.Z18.213000C598.50-0.25 ES.Z18.213000P1.750.00799
2018-12-212140ES.Z18.214000C588.75-0.25 ES.Z18.214000P1.85+0.051269
2018-12-212150ES.Z18.215000C578.75-0.2511ES.Z18.215000P1.900.004228
2018-12-212160ES.Z18.216000C569.000.0020ES.Z18.216000P2.000.00807
2018-12-212170ES.Z18.217000C559.000.0011ES.Z18.217000P2.100.001158
2018-12-212175ES.Z18.217500C554.00-0.2520ES.Z18.217500P2.150.002404
2018-12-212180ES.Z18.218000C549.00-0.253310ES.Z18.218000P2.200.002215
2018-12-212190ES.Z18.219000C539.25-0.255854ES.Z18.219000P2.300.005337
2018-12-212200ES.Z18.220000C529.25-0.255395ES.Z18.220000P2.40-0.0515230
2018-12-212210ES.Z18.221000C519.500.002007ES.Z18.221000P2.50-0.051663
2018-12-212220ES.Z18.222000C509.50-0.252907ES.Z18.222000P2.65-0.053734
2018-12-212225ES.Z18.222500C504.50-0.502247ES.Z18.222500P2.70-0.103992
2018-12-212230ES.Z18.223000C499.75-0.254228ES.Z18.223000P2.75-0.103806
2018-12-212240ES.Z18.224000C489.75-0.25949ES.Z18.224000P2.90-0.151850
2018-12-212250ES.Z18.225000C480.00-0.2519ES.Z18.225000P3.05-0.156979
2018-12-212255    ES.Z18.225500P3.10-0.201079
2018-12-212260ES.Z18.226000C470.00-0.50116ES.Z18.226000P3.20-0.201788
2018-12-212265    ES.Z18.226500P3.30-0.201721
2018-12-212270ES.Z18.227000C460.25-0.502813ES.Z18.227000P3.35-0.253744
2018-12-212275ES.Z18.227500C455.50-0.256105ES.Z18.227500P3.45-0.256899
2018-12-212280ES.Z18.228000C450.50-0.501117ES.Z18.228000P3.55-0.251657
2018-12-212285    ES.Z18.228500P3.60-0.30405
2018-12-212290ES.Z18.229000C440.50-0.508042ES.Z18.229000P3.70-0.305927
2018-12-212295    ES.Z18.229500P3.80-0.35737
2018-12-212300ES.Z18.230000C430.75-0.7531ES.Z18.230000P3.75-0.5010128
2018-12-212305    ES.Z18.230500P4.00-0.40214
2018-12-212310ES.Z18.231000C421.00-0.5036ES.Z18.231000P4.10-0.401426
2018-12-212315    ES.Z18.231500P4.20-0.45324
2018-12-212320ES.Z18.232000C411.25-0.7514ES.Z18.232000P4.30-0.502885
2018-12-212325ES.Z18.232500C406.50-0.501ES.Z18.232500P4.45-0.506069
2018-12-212330ES.Z18.233000C401.50-0.7542ES.Z18.233000P4.55-0.452330
2018-12-212335    ES.Z18.233500P4.70-0.55685
2018-12-212340ES.Z18.234000C391.75-0.7534ES.Z18.234000P4.80-0.701599
2018-12-212345    ES.Z18.234500P4.95-0.55869
2018-12-212350ES.Z18.235000C382.00-1.00333ES.Z18.235000P5.00-0.7516648
2018-12-212355    ES.Z18.235500P5.25-0.75877
2018-12-212360ES.Z18.236000C372.50-0.7587ES.Z18.236000P5.50-0.504916
2018-12-212365    ES.Z18.236500P5.50-0.75703
2018-12-212370ES.Z18.237000C362.75-0.7531ES.Z18.237000P5.75-0.751571
2018-12-212375ES.Z18.237500C358.00-0.7540ES.Z18.237500P6.00-0.503258
2018-12-212380ES.Z18.238000C353.00-1.0013ES.Z18.238000P6.00-0.751602
2018-12-212385    ES.Z18.238500P6.25-0.753090
2018-12-212390ES.Z18.239000C343.50-1.0036ES.Z18.239000P6.50-0.751908
2018-12-212395    ES.Z18.239500P6.75-0.75659
2018-12-212400ES.Z18.240000C334.00-1.00664ES.Z18.240000P6.75-1.0025661
2018-12-212405    ES.Z18.240500P7.00-1.00672
2018-12-212410ES.Z18.241000C324.25-1.25165ES.Z18.241000P7.25-1.002784
2018-12-212415    ES.Z18.241500P7.50-1.00655
2018-12-212420ES.Z18.242000C314.75-1.2561ES.Z18.242000P7.75-1.001299
2018-12-212425ES.Z18.242500C310.00-1.25104ES.Z18.242500P8.00-1.003446
2018-12-212430ES.Z18.243000C305.50-1.0035ES.Z18.243000P8.25-1.002454
2018-12-212435ES.Z18.243500C300.75-1.00 ES.Z18.243500P8.50-1.001088
2018-12-212440ES.Z18.244000C296.00-1.0094ES.Z18.244000P9.00-0.752746
2018-12-212445ES.Z18.244500C291.25-1.00 ES.Z18.244500P9.25-0.752876
2018-12-212450ES.Z18.245000C286.50-1.001012ES.Z18.245000P9.50-0.7514416
2018-12-212455ES.Z18.245500C282.00-1.00 ES.Z18.245500P9.75-0.751154
2018-12-212460ES.Z18.246000C277.25-1.00119ES.Z18.246000P10.00-1.001611
2018-12-212465ES.Z18.246500C272.50-1.25 ES.Z18.246500P10.50-0.75805
2018-12-212470ES.Z18.247000C268.00-1.0062ES.Z18.247000P10.75-1.001465
2018-12-212475ES.Z18.247500C263.25-1.25216ES.Z18.247500P11.00-1.251894
2018-12-212480ES.Z18.248000C258.50-1.5065ES.Z18.248000P11.50-1.0012424
2018-12-212485ES.Z18.248500C254.00-1.50 ES.Z18.248500P12.00-1.00746
2018-12-212490ES.Z18.249000C249.50-1.2550ES.Z18.249000P12.25-1.251844
2018-12-212495ES.Z18.249500C244.75-1.50 ES.Z18.249500P12.75-1.251993
2018-12-212500ES.Z18.250000C240.25-1.505126ES.Z18.250000P12.75-1.5037927
2018-12-212505ES.Z18.250500C235.75-1.251ES.Z18.250500P13.50-1.251902
2018-12-212510ES.Z18.251000C231.25-1.25213ES.Z18.251000P14.00-1.251822
2018-12-212515ES.Z18.251500C226.75-1.251ES.Z18.251500P14.50-1.253604
2018-12-212520ES.Z18.252000C222.00-1.5041ES.Z18.252000P15.00-1.2510077
2018-12-212525ES.Z18.252500C217.50-1.50354ES.Z18.252500P15.50-1.2510706
2018-12-212530ES.Z18.253000C213.25-1.50114ES.Z18.253000P16.00-1.252163
2018-12-212535ES.Z18.253500C208.75-1.5042ES.Z18.253500P16.50-1.251614
2018-12-212540ES.Z18.254000C204.25-1.75137ES.Z18.254000P17.00-1.507113
2018-12-212545ES.Z18.254500C199.75-1.754ES.Z18.254500P17.50-1.503312
2018-12-212550ES.Z18.255000C195.50-1.50422ES.Z18.255000P18.25-1.2515029
2018-12-212555ES.Z18.255500C191.00-1.7587ES.Z18.255500P18.75-1.501527
2018-12-212560ES.Z18.256000C186.75-1.75211ES.Z18.256000P19.50-1.501846
2018-12-212565ES.Z18.256500C182.50-1.5010ES.Z18.256500P20.00-1.501935
2018-12-212570ES.Z18.257000C178.00-1.75115ES.Z18.257000P20.75-1.503611
2018-12-212575ES.Z18.257500C174.00-1.50230ES.Z18.257500P21.50-1.506181
2018-12-212580ES.Z18.258000C169.50-1.75244ES.Z18.258000P22.25-1.503814
2018-12-212585ES.Z18.258500C165.50-1.5038ES.Z18.258500P23.00-1.503096
2018-12-212590ES.Z18.259000C161.25-1.75241ES.Z18.259000P23.75-1.752550
2018-12-212595ES.Z18.259500C157.00-1.7595ES.Z18.259500P24.50-1.751995
2018-12-212600ES.Z18.260000C152.75-2.002808ES.Z18.260000P25.00-2.0032300
2018-12-212605ES.Z18.260500C148.75-1.75105ES.Z18.260500P26.50-1.501957
2018-12-212610ES.Z18.261000C144.75-1.75633ES.Z18.261000P27.25-1.751774
2018-12-212615ES.Z18.261500C140.75-1.7586ES.Z18.261500P28.25-1.754908
2018-12-212620ES.Z18.262000C136.75-1.75558ES.Z18.262000P29.50-1.501770
2018-12-212625ES.Z18.262500C132.75-1.75761ES.Z18.262500P30.50-1.504803
2018-12-212630ES.Z18.263000C128.75-1.75966ES.Z18.263000P31.50-1.503842
2018-12-212635ES.Z18.263500C125.00-1.7567ES.Z18.263500P32.50-1.501859
2018-12-212640ES.Z18.264000C121.00-1.75652ES.Z18.264000P33.50-1.753658
2018-12-212645ES.Z18.264500C117.00-2.00297ES.Z18.264500P34.50-2.001290
2018-12-212650ES.Z18.265000C113.25-2.003737ES.Z18.265000P35.00-2.5035177
2018-12-212655ES.Z18.265500C109.50-2.00609ES.Z18.265500P37.00-1.752211
2018-12-212660ES.Z18.266000C105.75-2.001000ES.Z18.266000P38.25-1.752280
2018-12-212665ES.Z18.266500C102.00-2.001086ES.Z18.266500P39.50-2.002541
2018-12-212670ES.Z18.267000C98.50-2.001416ES.Z18.267000P41.00-1.752062
2018-12-212675ES.Z18.267500C95.00-2.003477ES.Z18.267500P42.50-1.759638
2018-12-212680ES.Z18.268000C91.50-2.001052ES.Z18.268000P44.00-1.752971
2018-12-212685ES.Z18.268500C88.00-2.00792ES.Z18.268500P45.50-1.751089
2018-12-212690ES.Z18.269000C84.50-2.00952ES.Z18.269000P47.00-1.753811
2018-12-212695ES.Z18.269500C81.00-2.00767ES.Z18.269500P48.50-2.001776
2018-12-212700ES.Z18.270000C77.75-2.006772ES.Z18.270000P50.00-2.0024616
2018-12-212705ES.Z18.270500C74.50-2.00944ES.Z18.270500P52.00-1.752696
2018-12-212710ES.Z18.271000C71.25-2.001144ES.Z18.271000P53.75-1.751679
2018-12-212715ES.Z18.271500C68.00-2.00718ES.Z18.271500P55.50-1.751972
2018-12-212720ES.Z18.272000C65.25-1.751887ES.Z18.272000P56.25-2.755427
2018-12-212725ES.Z18.272500C61.75-2.002948ES.Z18.272500P59.25-1.753223
2018-12-212730ES.Z18.273000C58.75-2.001728ES.Z18.273000P61.25-1.752087
2018-12-212735ES.Z18.273500C55.75-2.001943ES.Z18.273500P63.25-1.754138
2018-12-212740ES.Z18.274000C53.00-1.751642ES.Z18.274000P65.25-1.751820
2018-12-212745ES.Z18.274500C50.00-2.001669ES.Z18.274500P67.50-1.502268
2018-12-212750ES.Z18.275000C47.50-1.507401ES.Z18.275000P69.75-1.5014435
2018-12-212755ES.Z18.275500C44.75-1.751558ES.Z18.275500P72.00-1.501597
2018-12-212760ES.Z18.276000C42.25-1.502323ES.Z18.276000P74.50-1.504895
2018-12-212765ES.Z18.276500C39.75-1.501843ES.Z18.276500P77.00-1.501475
2018-12-212770ES.Z18.277000C37.25-1.501950ES.Z18.277000P79.50-1.502431
2018-12-212775ES.Z18.277500C35.00-1.504431ES.Z18.277500P82.25-1.254168
2018-12-212780ES.Z18.278000C32.75-1.502289ES.Z18.278000P85.00-1.252809
2018-12-212785ES.Z18.278500C30.50-1.501300ES.Z18.278500P87.75-1.251756
2018-12-212790ES.Z18.279000C28.50-1.501413ES.Z18.279000P90.75-1.251646
2018-12-212795ES.Z18.279500C26.50-1.50944ES.Z18.279500P93.75-1.251196
2018-12-212800ES.Z18.280000C25.25-0.7511750ES.Z18.280000P96.00-2.0010144
2018-12-212805ES.Z18.280500C22.75-1.252426ES.Z18.280500P100.00-1.001336
2018-12-212810ES.Z18.281000C21.00-1.253199ES.Z18.281000P103.25-1.251391
2018-12-212815ES.Z18.281500C19.50-1.001843ES.Z18.281500P106.50-1.25940
2018-12-212820ES.Z18.282000C18.00-1.002008ES.Z18.282000P110.00-1.001323
2018-12-212825ES.Z18.282500C16.50-1.009209ES.Z18.282500P113.75-0.751978
2018-12-212830ES.Z18.283000C15.25-0.752191ES.Z18.283000P117.50-0.501134
2018-12-212835ES.Z18.283500C14.00-0.751755ES.Z18.283500P121.25-0.501698
2018-12-212840ES.Z18.284000C12.75-0.753543ES.Z18.284000P125.00-0.501174
2018-12-212845ES.Z18.284500C11.75-0.502458ES.Z18.284500P129.00-0.251545
2018-12-212850ES.Z18.285000C10.75-0.5013863ES.Z18.285000P132.75-0.508089
2018-12-212855ES.Z18.285500C9.75-0.501864ES.Z18.285500P137.00-0.251271
2018-12-212860ES.Z18.286000C8.75-0.503973ES.Z18.286000P141.00-0.25816
2018-12-212865ES.Z18.286500C8.00-0.503116ES.Z18.286500P145.00-0.50352
2018-12-212870ES.Z18.287000C7.25-0.504747ES.Z18.287000P149.500.002105
2018-12-212875ES.Z18.287500C6.50-0.506670ES.Z18.287500P153.50-0.502918
2018-12-212880ES.Z18.288000C6.00-0.255012ES.Z18.288000P158.00-0.251711
2018-12-212885ES.Z18.288500C5.25-0.504159ES.Z18.288500P162.500.001191
2018-12-212890ES.Z18.289000C5.000.004375ES.Z18.289000P167.000.00969
2018-12-212895ES.Z18.289500C4.30-0.354234ES.Z18.289500P171.500.00939
2018-12-212900ES.Z18.290000C3.90-0.3021317ES.Z18.290000P176.000.007392
2018-12-212905ES.Z18.290500C3.50-0.301340ES.Z18.290500P180.50-0.25547
2018-12-212910ES.Z18.291000C3.15-0.307696ES.Z18.291000P185.250.001206
2018-12-212915ES.Z18.291500C2.85-0.252523ES.Z18.291500P190.000.00288
2018-12-212920ES.Z18.292000C2.55-0.255301ES.Z18.292000P194.750.002365
2018-12-212925ES.Z18.292500C2.30-0.2017023ES.Z18.292500P199.500.002108
2018-12-212930ES.Z18.293000C2.10-0.153380ES.Z18.293000P204.25+0.25713
2018-12-212935ES.Z18.293500C1.90-0.152860ES.Z18.293500P209.000.00436
2018-12-212940ES.Z18.294000C1.70-0.1510533ES.Z18.294000P213.750.00807
2018-12-212945ES.Z18.294500C1.55-0.109242ES.Z18.294500P218.500.00188
2018-12-212950ES.Z18.295000C1.40-0.109318ES.Z18.295000P223.500.003359
2018-12-212955ES.Z18.295500C1.25-0.103081ES.Z18.295500P228.50+0.2571
2018-12-212960ES.Z18.296000C1.15-0.103021ES.Z18.296000P233.25+0.25241
2018-12-212965ES.Z18.296500C1.05-0.109715ES.Z18.296500P238.000.0044
2018-12-212970ES.Z18.297000C0.95-0.104101ES.Z18.297000P243.000.00167
2018-12-212975ES.Z18.297500C0.85-0.106387ES.Z18.297500P248.00+0.25493
2018-12-212980ES.Z18.298000C0.80-0.053369ES.Z18.298000P253.00+0.25292
2018-12-212985ES.Z18.298500C0.70-0.101272ES.Z18.298500P257.750.00104
2018-12-212990ES.Z18.299000C0.65-0.0512472ES.Z18.299000P262.75+0.25180
2018-12-212995ES.Z18.299500C0.60-0.05993ES.Z18.299500P267.75+0.2513
2018-12-213000ES.Z18.300000C0.55-0.0514445ES.Z18.300000P272.500.001149
2018-12-213005ES.Z18.300500C0.50-0.051571ES.Z18.300500P277.500.0012
2018-12-213010ES.Z18.301000C0.45-0.052212ES.Z18.301000P282.500.007
2018-12-213015ES.Z18.301500C0.450.00762ES.Z18.301500P287.50+0.2534
2018-12-213020ES.Z18.302000C0.400.001682ES.Z18.302000P292.50+0.2576
2018-12-213025ES.Z18.302500C0.350.0014754ES.Z18.302500P297.50+0.25913
2018-12-213030ES.Z18.303000C0.350.001979ES.Z18.303000P302.50+0.25276
2018-12-213035ES.Z18.303500C0.35+0.051561ES.Z18.303500P307.50+0.25 
2018-12-213040ES.Z18.304000C0.300.0010547ES.Z18.304000P312.50+0.25243
2018-12-213045ES.Z18.304500C0.30+0.0511592ES.Z18.304500P317.50+0.25 
2018-12-213050ES.Z18.305000C0.30+0.0512889ES.Z18.305000P322.50+0.25148
2018-12-213055ES.Z18.305500C0.30+0.1010345ES.Z18.305500P327.50+0.25 
2018-12-213060ES.Z18.306000C0.30+0.101467ES.Z18.306000P332.50+0.25105
2018-12-213065ES.Z18.306500C0.25+0.051572ES.Z18.306500P337.50+0.25 
2018-12-213070ES.Z18.307000C0.25+0.051091ES.Z18.307000P342.50+0.2510
2018-12-213075ES.Z18.307500C0.25+0.101072ES.Z18.307500P347.50+0.256
2018-12-213080ES.Z18.308000C0.20+0.051057ES.Z18.308000P352.50+0.254
2018-12-213085ES.Z18.308500C0.20+0.05512    
2018-12-213090ES.Z18.309000C0.20+0.051246ES.Z18.309000P362.50+0.255
2018-12-213095ES.Z18.309500C0.150.00607    
2018-12-213100ES.Z18.310000C0.150.006327ES.Z18.310000P372.50+0.25116
2018-12-213105ES.Z18.310500C0.15+0.05535    
2018-12-213110ES.Z18.311000C0.100.001595ES.Z18.311000P382.50+0.259
2018-12-213115ES.Z18.311500C0.100.00551    
2018-12-213120ES.Z18.312000C0.100.00946ES.Z18.312000P392.50+0.251
2018-12-213125ES.Z18.312500C0.100.002087ES.Z18.312500P397.50+0.251
2018-12-213130ES.Z18.313000C0.100.00992ES.Z18.313000P402.50+0.25 
2018-12-213135ES.Z18.313500C0.05-0.05386    
2018-12-213140ES.Z18.314000C0.05-0.05800ES.Z18.314000P412.50+0.25 
2018-12-213145ES.Z18.314500C0.05-0.05212    
2018-12-213150ES.Z18.315000C0.05-0.0511690ES.Z18.315000P422.50+0.257
2018-12-213155ES.Z18.315500C0.050.00223    
2018-12-213160ES.Z18.316000C0.050.001320ES.Z18.316000P432.50+0.25 
2018-12-213165ES.Z18.316500C0.050.00583    
2018-12-213170ES.Z18.317000C0.050.00455ES.Z18.317000P442.50+0.25 
2018-12-213175ES.Z18.317500C0.050.001172ES.Z18.317500P447.50+0.25 
2018-12-213180ES.Z18.318000C0.050.001436ES.Z18.318000P452.50+0.25 
2018-12-213185ES.Z18.318500C0.050.00122    
2018-12-213190ES.Z18.319000C0.050.00726ES.Z18.319000P462.50+0.25 
2018-12-213195ES.Z18.319500C0.050.00106    
2018-12-213200ES.Z18.320000C0.050.0017800ES.Z18.320000P472.50+0.255
2018-12-213205ES.Z18.320500C0.050.0031    
2018-12-213210ES.Z18.321000C0.050.001363ES.Z18.321000P482.50+0.25 
2018-12-213215ES.Z18.321500C0.050.0047    
2018-12-213220ES.Z18.322000C0.050.00943ES.Z18.322000P492.50+0.25 
2018-12-213225ES.Z18.322500C0.050.00955ES.Z18.322500P497.50+0.251
2018-12-213230ES.Z18.323000C0.050.00722ES.Z18.323000P502.50+0.251
2018-12-213240ES.Z18.324000C0.050.00846ES.Z18.324000P512.50+0.252
2018-12-213250ES.Z18.325000C0.050.001015ES.Z18.325000P522.50+0.252
2018-12-213260ES.Z18.326000C0.050.00810ES.Z18.326000P532.50+0.25 
2018-12-213270ES.Z18.327000C0.050.00831ES.Z18.327000P542.50+0.25 
2018-12-213275ES.Z18.327500C0.050.00906ES.Z18.327500P547.50+0.25 
2018-12-213280ES.Z18.328000C0.050.00493ES.Z18.328000P552.50+0.25 
2018-12-213290ES.Z18.329000C0.050.00333ES.Z18.329000P562.50+0.25 
2018-12-213300ES.Z18.330000C0.050.001454ES.Z18.330000P572.50+0.25 
2018-12-213310ES.Z18.331000C0.050.0031ES.Z18.331000P582.50+0.25 
2018-12-213320ES.Z18.332000C0.050.00534ES.Z18.332000P592.50+0.25 
2018-12-213325ES.Z18.332500C0.050.00168ES.Z18.332500P597.50+0.25 
2018-12-213330ES.Z18.333000C0.050.00156ES.Z18.333000P602.50+0.25 
2018-12-213340ES.Z18.334000C0.050.00221ES.Z18.334000P612.50+0.25 
2018-12-213350ES.Z18.335000C0.050.00188ES.Z18.335000P622.50+0.25 
2018-12-213360ES.Z18.336000C0.050.0064ES.Z18.336000P632.50+0.25 
2018-12-213370ES.Z18.337000C0.050.00309ES.Z18.337000P642.50+0.25 
2018-12-213375ES.Z18.337500C0.050.00106ES.Z18.337500P647.50+0.25 
2018-12-213380ES.Z18.338000C0.050.0022ES.Z18.338000P652.50+0.25 
2018-12-213390ES.Z18.339000C0.050.00129ES.Z18.339000P662.50+0.25 
2018-12-213400ES.Z18.340000C0.050.001434ES.Z18.340000P672.50+0.25 
2018-12-213410ES.Z18.341000C0.050.001ES.Z18.341000P682.50+0.25 
2018-12-213420ES.Z18.342000C0.050.00101ES.Z18.342000P692.50+0.25 
2018-12-213425ES.Z18.342500C0.050.0020ES.Z18.342500P697.50+0.25 
2018-12-213440ES.Z18.344000C0.050.0024    
2018-12-213450ES.Z18.345000C0.050.0029ES.Z18.345000P722.50+0.25 
2018-12-213460ES.Z18.346000C0.050.004    
2018-12-213470ES.Z18.347000C0.050.0029    
2018-12-213475ES.Z18.347500C0.050.00563ES.Z18.347500P747.50+0.25 
2018-12-213500ES.Z18.350000C0.050.00266ES.Z18.350000P772.50+0.25 
2018-12-213520ES.Z18.352000C0.050.005    
2018-12-213525ES.Z18.352500C0.050.00165ES.Z18.352500P797.50+0.25 
2018-12-213550ES.Z18.355000C0.050.00195ES.Z18.355000P822.50+0.25 
2018-12-213575ES.Z18.357500C0.050.0046ES.Z18.357500P847.50+0.25 
2018-12-213600ES.Z18.360000C0.050.00253ES.Z18.360000P872.50+0.25 
2018-12-213625ES.Z18.362500C0.050.002ES.Z18.362500P897.50+0.25 
2018-12-213650ES.Z18.365000C0.050.0056ES.Z18.365000P922.50+0.25 
2018-12-213675ES.Z18.367500C0.050.001ES.Z18.367500P947.50+0.25 
2018-12-213700ES.Z18.370000C0.050.0041ES.Z18.370000P972.50+0.25 
2018-12-213725ES.Z18.372500C0.050.00 ES.Z18.372500P997.50+0.25 
2018-12-213750ES.Z18.375000C0.050.0031ES.Z18.375000P1022.50+0.25 
2018-12-213775ES.Z18.377500C0.050.00 ES.Z18.377500P1047.50+0.25 
2018-12-213800ES.Z18.380000C0.050.002ES.Z18.380000P1072.50+0.25 
2018-12-213825ES.Z18.382500C0.050.0010ES.Z18.382500P1097.50+0.25 
2018-12-213850ES.Z18.385000C0.050.003ES.Z18.385000P1122.50+0.25 
2018-12-213875ES.Z18.387500C0.050.00 ES.Z18.387500P1147.50+0.25 
2018-12-213900ES.Z18.390000C0.050.00 ES.Z18.390000P1172.50+0.25 
2018-12-213925ES.Z18.392500C0.050.00 ES.Z18.392500P1197.50+0.25 
2018-12-213950ES.Z18.395000C0.050.00 ES.Z18.395000P1222.50+0.25 
2018-12-213975ES.Z18.397500C0.050.00 ES.Z18.397500P1247.50+0.25 
2018-12-214000ES.Z18.400000C0.050.00 ES.Z18.400000P1272.50+0.25 
2018-12-214025ES.Z18.402500C0.050.00 ES.Z18.402500P1297.50+0.25 
2018-12-214050ES.Z18.405000C0.050.00 ES.Z18.405000P1322.50+0.25 
2018-12-214075ES.Z18.407500C0.050.00 ES.Z18.407500P1347.50+0.25 
2018-12-214100ES.Z18.410000C0.050.00 ES.Z18.410000P1372.50+0.25 
2018-12-214125ES.Z18.412500C0.050.00 ES.Z18.412500P1397.50+0.25 
2018-12-214150ES.Z18.415000C0.050.00 ES.Z18.415000P1422.50+0.25 
2018-12-214175ES.Z18.417500C0.050.00 ES.Z18.417500P1447.50+0.25 
2018-12-214200ES.Z18.420000C0.050.00 ES.Z18.420000P1472.50+0.25 
2018-12-214225ES.Z18.422500C0.050.00 ES.Z18.422500P1497.50+0.25 

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