S&P 500
2662.85
-1.26 -0.05%
Dow Indu
24585.43
+80.63 +0.33%
Nasdaq
6877.95
+15.63 +0.23%
Crude Oil
56.34
-0.26 -0.46%
Gold
1256.175
-1.100 -0.09%
Euro
1.182440
-0.001025 -0.09%
US Dollar
93.404
-0.055 -0.06%
Weak

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

MarketNameOpenHighLowLastChangePctTime
SP.M18.ES&P 500 INDEX Jun 2018 (E)2670.72670.72670.72670.7+1.4+0.05%set 16:18add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-06-14950CS.M18.95000C1720.7+1.4 PS.M18.95000P0.150.00 
2018-06-14975CS.M18.97500C1695.70+1.40 PS.M18.97500P0.150.00 
2018-06-141000CS.M18.100000C1670.70+1.40 PS.M18.100000P0.20+0.05 
2018-06-141025CS.M18.102500C1645.70+1.40 PS.M18.102500P0.20+0.05 
2018-06-141050CS.M18.105000C1620.70+1.40 PS.M18.105000P0.25+0.10 
2018-06-141075CS.M18.107500C1595.70+1.40 PS.M18.107500P0.25+0.05 
2018-06-141100CS.M18.110000C1570.70+1.40 PS.M18.110000P0.30+0.05 
2018-06-141125CS.M18.112500C1545.70+1.40 PS.M18.112500P0.30+0.05 
2018-06-141150CS.M18.115000C1520.70+1.40 PS.M18.115000P0.35+0.05 
2018-06-141175CS.M18.117500C1495.70+1.40 PS.M18.117500P0.40+0.05 
2018-06-141200CS.M18.120000C1470.70+1.40 PS.M18.120000P0.450.00 
2018-06-141225CS.M18.122500C1445.70+1.40 PS.M18.122500P0.50+0.05 
2018-06-141250CS.M18.125000C1420.70+1.40 PS.M18.125000P0.55+0.05 
2018-06-141275CS.M18.127500C1395.70+1.40 PS.M18.127500P0.550.00 
2018-06-141300CS.M18.130000C1370.70+1.40 PS.M18.130000P0.65+0.0524
2018-06-141325CS.M18.132500C1345.70+1.40 PS.M18.132500P0.700.00 
2018-06-141350CS.M18.135000C1320.70+1.40 PS.M18.135000P0.750.00 
2018-06-141375CS.M18.137500C1295.70+1.40 PS.M18.137500P0.850.00 
2018-06-141400CS.M18.140000C1270.70+1.40 PS.M18.140000P0.95+0.0530
2018-06-141425CS.M18.142500C1245.70+1.40 PS.M18.142500P1.000.00 
2018-06-141450CS.M18.145000C1220.70+1.40 PS.M18.145000P1.15+0.05 
2018-06-141475CS.M18.147500C1195.70+1.40 PS.M18.147500P1.25+0.05 
2018-06-141500CS.M18.150000C1170.70+1.40 PS.M18.150000P1.35+0.0520
2018-06-141525CS.M18.152500C1145.70+1.40 PS.M18.152500P1.50+0.05 
2018-06-141550CS.M18.155000C1120.70+1.40 PS.M18.155000P1.65+0.05 
2018-06-141560CS.M18.156000C1110.70+1.40 PS.M18.156000P1.70+0.05 
2018-06-141570CS.M18.157000C1100.70+1.40 PS.M18.157000P1.75+0.05 
2018-06-141575CS.M18.157500C1095.70+1.40 PS.M18.157500P1.80+0.05 
2018-06-141580CS.M18.158000C1090.70+1.40 PS.M18.158000P1.800.00 
2018-06-141590CS.M18.159000C1080.70+1.40 PS.M18.159000P1.90+0.052
2018-06-141600CS.M18.160000C1070.70+1.40 PS.M18.160000P1.950.0012
2018-06-141610CS.M18.161000C1060.70+1.40 PS.M18.161000P2.05+0.05 
2018-06-141620CS.M18.162000C1050.70+1.40 PS.M18.162000P2.100.00 
2018-06-141625CS.M18.162500C1045.70+1.40 PS.M18.162500P2.150.00 
2018-06-141630CS.M18.163000C1040.80+1.40 PS.M18.163000P2.20+0.05 
2018-06-141640CS.M18.164000C1030.80+1.40 PS.M18.164000P2.250.00 
2018-06-141650CS.M18.165000C1020.80+1.40 PS.M18.165000P2.350.0010
2018-06-141660CS.M18.166000C1010.90+1.40 PS.M18.166000P2.400.00 
2018-06-141670CS.M18.167000C1000.90+1.40 PS.M18.167000P2.500.00 
2018-06-141675CS.M18.167500C995.90+1.40 PS.M18.167500P2.550.00 
2018-06-141680CS.M18.168000C990.90+1.40 PS.M18.168000P2.600.00 
2018-06-141690CS.M18.169000C981.00+1.40 PS.M18.169000P2.700.00 
2018-06-141700CS.M18.170000C971.10+1.40 PS.M18.170000P2.800.00 
2018-06-141710CS.M18.171000C961.10+1.40 PS.M18.171000P2.900.00 
2018-06-141720CS.M18.172000C951.20+1.40 PS.M18.172000P3.05+0.053
2018-06-141725CS.M18.172500C946.30+1.50 PS.M18.172500P3.100.00 
2018-06-141730CS.M18.173000C941.30+1.40 PS.M18.173000P3.20+0.05 
2018-06-141740CS.M18.174000C931.40+1.40 PS.M18.174000P3.30+0.05 
2018-06-141750CS.M18.175000C921.50+1.40 PS.M18.175000P3.45+0.054
2018-06-141760CS.M18.176000C911.60+1.40 PS.M18.176000P3.55+0.05 
2018-06-141770CS.M18.177000C901.70+1.50 PS.M18.177000P3.65+0.05 
2018-06-141775CS.M18.177500C896.70+1.40 PS.M18.177500P3.700.00 
2018-06-141780CS.M18.178000C891.80+1.40 PS.M18.178000P3.750.00 
2018-06-141790CS.M18.179000C881.90+1.40 PS.M18.179000P3.900.00 
2018-06-141800CS.M18.180000C872.00+1.40 PS.M18.180000P4.05+0.0514
2018-06-141810CS.M18.181000C862.10+1.40 PS.M18.181000P4.20+0.05 
2018-06-141820CS.M18.182000C852.30+1.40 PS.M18.182000P4.350.00 
2018-06-141825CS.M18.182500C847.40+1.50 PS.M18.182500P4.45+0.05 
2018-06-141830CS.M18.183000C842.40+1.40 PS.M18.183000P4.55+0.05 
2018-06-141840CS.M18.184000C832.60+1.50 PS.M18.184000P4.70+0.05 
2018-06-141850CS.M18.185000C822.80+1.50 PS.M18.185000P4.90+0.103
2018-06-141860CS.M18.186000C812.90+1.50 PS.M18.186000P5.10+0.15 
2018-06-141870CS.M18.187000C803.10+1.50 PS.M18.187000P5.30+0.20 
2018-06-141875CS.M18.187500C798.20+1.50 PS.M18.187500P5.30+0.10 
2018-06-141880CS.M18.188000C793.30+1.50 PS.M18.188000P5.40+0.10 
2018-06-141890CS.M18.189000C783.40+1.40 PS.M18.189000P5.60+0.10 
2018-06-141900CS.M18.190000C773.60+1.40 PS.M18.190000P5.80+0.102
2018-06-141910CS.M18.191000C763.80+1.40 PS.M18.191000P6.000.00 
2018-06-141920CS.M18.192000C754.00+1.40 PS.M18.192000P6.200.00 
2018-06-141925CS.M18.192500C749.20+1.40 PS.M18.192500P6.300.0030
2018-06-141930CS.M18.193000C744.30+1.40 PS.M18.193000P6.50+0.10 
2018-06-141940CS.M18.194000C734.60+1.50 PS.M18.194000P6.70+0.10468
2018-06-141950CS.M18.195000C724.80+1.50 PS.M18.195000P7.00+0.10 
2018-06-141960CS.M18.196000C715.10+1.50 PS.M18.196000P7.30+0.20 
2018-06-141970CS.M18.197000C705.40+1.60 PS.M18.197000P7.50+0.10 
2018-06-141975CS.M18.197500C700.50+1.50 PS.M18.197500P7.60+0.1030
2018-06-141980CS.M18.198000C695.60+1.50 PS.M18.198000P7.80+0.20 
2018-06-141990CS.M18.199000C685.90+1.60 PS.M18.199000P8.00+0.20 
2018-06-142000CS.M18.200000C676.20+1.60 PS.M18.200000P8.30+0.20120
2018-06-142010CS.M18.201000C666.40+1.50 PS.M18.201000P8.50+0.10 
2018-06-142020CS.M18.202000C656.80+1.60 PS.M18.202000P8.80+0.10 
2018-06-142025CS.M18.202500C651.90+1.50 PS.M18.202500P9.00+0.20 
2018-06-142030CS.M18.203000C647.10+1.60 PS.M18.203000P9.10+0.10 
2018-06-142040CS.M18.204000C637.40+1.50 PS.M18.204000P9.50+0.20 
2018-06-142050CS.M18.205000C627.80+1.60 PS.M18.205000P9.80+0.20304
2018-06-142060CS.M18.206000C618.10+1.50 PS.M18.206000P10.10+0.10 
2018-06-142070CS.M18.207000C608.50+1.60 PS.M18.207000P10.50+0.20 
2018-06-142075CS.M18.207500C603.70+1.60 PS.M18.207500P10.60+0.10 
2018-06-142080CS.M18.208000C598.80+1.50 PS.M18.208000P10.80+0.10 
2018-06-142090CS.M18.209000C589.20+1.50 PS.M18.209000P11.20+0.20 
2018-06-142100CS.M18.210000C579.60+1.50 PS.M18.210000P11.50+0.10 
2018-06-142110CS.M18.211000C570.00+1.40 PS.M18.211000P11.900.00 
2018-06-142120CS.M18.212000C560.40+1.40 PS.M18.212000P12.300.00 
2018-06-142125CS.M18.212500C555.70+1.50 PS.M18.212500P12.500.00150
2018-06-142130CS.M18.213000C550.90+1.40 PS.M18.213000P12.700.00 
2018-06-142140CS.M18.214000C541.40+1.50 PS.M18.214000P13.20+0.10 
2018-06-142150CS.M18.215000C531.90+1.50 PS.M18.215000P13.600.002
2018-06-142160CS.M18.216000C522.40+1.50 PS.M18.216000P14.10+0.10 
2018-06-142170CS.M18.217000C512.90+1.50 PS.M18.217000P14.60+0.10 
2018-06-142175CS.M18.217500C508.20+1.60 PS.M18.217500P14.90+0.20 
2018-06-142180CS.M18.218000C503.50+1.60 PS.M18.218000P15.10+0.10 
2018-06-142190CS.M18.219000C494.00+1.60 PS.M18.219000P15.70+0.20 
2018-06-142200CS.M18.220000C484.60+1.60 PS.M18.220000P16.20+0.202
2018-06-142210CS.M18.221000C475.20+1.60 PS.M18.221000P16.80+0.20 
2018-06-142220CS.M18.222000C465.80+1.60 PS.M18.222000P17.30+0.20 
2018-06-142225CS.M18.222500C461.10+1.60 PS.M18.222500P17.60+0.20 
2018-06-142230CS.M18.223000C456.40+1.60 PS.M18.223000P17.90+0.20 
2018-06-142240CS.M18.224000C447.00+1.60 PS.M18.224000P18.50+0.20 
2018-06-142250CS.M18.225000C437.60+1.50 PS.M18.225000P19.10+0.2011
2018-06-142260CS.M18.226000C428.30+1.50 PS.M18.226000P19.70+0.10 
2018-06-142270CS.M18.227000C419.00+1.50 PS.M18.227000P20.40+0.10 
2018-06-142275CS.M18.227500C414.30+1.40 PS.M18.227500P20.70+0.109
2018-06-142280CS.M18.228000C409.70+1.50 PS.M18.228000P21.000.00 
2018-06-142290CS.M18.229000C400.40+1.40 PS.M18.229000P21.700.00 
2018-06-142300CS.M18.230000C391.20+1.40 PS.M18.230000P22.500.00 
2018-06-142310CS.M18.231000C382.00+1.30 PS.M18.231000P23.20-0.10 
2018-06-142320CS.M18.232000C372.80+1.30 PS.M18.232000P24.00-0.10 
2018-06-142325CS.M18.232500C368.30+1.40 PS.M18.232500P24.40-0.10 
2018-06-142330CS.M18.233000C363.70+1.40 PS.M18.233000P24.80-0.10 
2018-06-142340CS.M18.234000C354.60+1.40 PS.M18.234000P25.700.00 
2018-06-142350CS.M18.235000C345.50+1.50 PS.M18.235000P26.60+0.102
2018-06-142360CS.M18.236000C336.50+1.60 PS.M18.236000P27.50+0.20 
2018-06-142370CS.M18.237000C327.50+1.60 PS.M18.237000P28.40+0.20260
2018-06-142375CS.M18.237500C323.00+1.60 PS.M18.237500P28.90+0.20 
2018-06-142380CS.M18.238000C318.50+1.601PS.M18.238000P29.40+0.20 
2018-06-142390CS.M18.239000C309.50+1.60 PS.M18.239000P30.40+0.20 
2018-06-142400CS.M18.240000C300.60+1.60 PS.M18.240000P31.40+0.202
2018-06-142410CS.M18.241000C291.70+1.50 PS.M18.241000P32.50+0.20 
2018-06-142420CS.M18.242000C282.80+1.40 PS.M18.242000P33.500.00 
2018-06-142425CS.M18.242500C278.40+1.40 PS.M18.242500P34.100.00 
2018-06-142430CS.M18.243000C274.00+1.30 PS.M18.243000P34.700.00 
2018-06-142440CS.M18.244000C265.30+1.40 PS.M18.244000P35.900.00 
2018-06-142450CS.M18.245000C256.60+1.40 PS.M18.245000P37.10-0.105
2018-06-142460CS.M18.246000C247.90+1.30 PS.M18.246000P38.40-0.10 
2018-06-142470CS.M18.247000C239.30+1.30 PS.M18.247000P39.70-0.10 
2018-06-142475CS.M18.247500C235.00+1.30 PS.M18.247500P40.40-0.10 
2018-06-142480CS.M18.248000C230.70+1.30 PS.M18.248000P41.10-0.10 
2018-06-142490CS.M18.249000C222.20+1.30 PS.M18.249000P42.60-0.10 
2018-06-142500CS.M18.250000C213.80+1.30 PS.M18.250000P44.10-0.10 
2018-06-142510CS.M18.251000C205.50+1.30 PS.M18.251000P45.70-0.10 
2018-06-142520CS.M18.252000C197.20+1.30 PS.M18.252000P47.30-0.10 
2018-06-142525CS.M18.252500C193.10+1.40 PS.M18.252500P48.20-0.10 
2018-06-142530CS.M18.253000C189.00+1.30 PS.M18.253000P49.10-0.10 
2018-06-142540CS.M18.254000C180.80+1.30 PS.M18.254000P50.90-0.10 
2018-06-142550CS.M18.255000C172.80+1.30 PS.M18.255000P52.80-0.10 
2018-06-142560CS.M18.256000C164.80+1.20 PS.M18.256000P54.80-0.10 
2018-06-142570CS.M18.257000C157.00+1.3050PS.M18.257000P56.80-0.20 
2018-06-142575CS.M18.257500C153.00+1.10 PS.M18.257500P57.90-0.20 
2018-06-142580CS.M18.258000C149.20+1.20105PS.M18.258000P59.00-0.20 
2018-06-142590CS.M18.259000C141.50+1.20 PS.M18.259000P61.20-0.30 
2018-06-142600CS.M18.260000C133.90+1.10 PS.M18.260000P63.60-0.30 
2018-06-142610CS.M18.261000C126.50+1.20 PS.M18.261000P66.10-0.30 
2018-06-142620CS.M18.262000C119.10+1.10 PS.M18.262000P68.70-0.30 
2018-06-142625CS.M18.262500C115.50+1.10 PS.M18.262500P70.10-0.30 
2018-06-142630CS.M18.263000C112.00+1.20 PS.M18.263000P71.50-0.30 
2018-06-142640CS.M18.264000C104.90+1.10 PS.M18.264000P74.40-0.20 
2018-06-142650CS.M18.265000C97.90+1.00 PS.M18.265000P77.30-0.40 
2018-06-142660CS.M18.266000C91.10+1.00 PS.M18.266000P80.50-0.40 
2018-06-142670CS.M18.267000C84.50+0.90 PS.M18.267000P83.80-0.50 
2018-06-142675CS.M18.267500C81.30+0.90 PS.M18.267500P85.60-0.50 
2018-06-142680CS.M18.268000C78.10+0.80 PS.M18.268000P87.30-0.60 
2018-06-142690CS.M18.269000C71.90+0.80 PS.M18.269000P91.10-0.60 
2018-06-142700CS.M18.270000C66.00+0.70125PS.M18.270000P95.10-0.70 
2018-06-142710CS.M18.271000C60.30+0.7012PS.M18.271000P99.40-0.60 
2018-06-142720CS.M18.272000C54.90+0.7078PS.M18.272000P103.90-0.70 
2018-06-142725CS.M18.272500C52.30+0.70 PS.M18.272500P106.20-0.70 
2018-06-142730CS.M18.273000C49.70+0.70780PS.M18.273000P108.70-0.60 
2018-06-142740CS.M18.274000C44.80+0.70 PS.M18.274000P113.70-0.70 
2018-06-142750CS.M18.275000C40.20+0.70450PS.M18.275000P119.10-0.60 
2018-06-142760CS.M18.276000C35.90+0.802PS.M18.276000P124.70-0.60 
2018-06-142770CS.M18.277000C31.90+0.90 PS.M18.277000P130.60-0.50 
2018-06-142775CS.M18.277500C30.00+0.9031PS.M18.277500P133.70-0.50 
2018-06-142780CS.M18.278000C28.10+0.90 PS.M18.278000P136.80-0.50 
2018-06-142790CS.M18.279000C24.70+0.901PS.M18.279000P143.30-0.50 
2018-06-142800CS.M18.280000C21.50+0.90 PS.M18.280000P150.10-0.50 
2018-06-142810CS.M18.281000C18.70+0.90 PS.M18.281000P157.20-0.50 
2018-06-142820CS.M18.282000C16.10+0.80 PS.M18.282000P164.60-0.60 
2018-06-142825CS.M18.282500C15.00+0.80 PS.M18.282500P168.40-0.60 
2018-06-142830CS.M18.283000C13.90+0.80 PS.M18.283000P172.30-0.70 
2018-06-142840CS.M18.284000C11.90+0.70 PS.M18.284000P180.30-0.70 
2018-06-142850CS.M18.285000C10.20+0.70 PS.M18.285000P188.60-0.70 
2018-06-142860CS.M18.286000C8.70+0.60 PS.M18.286000P197.10-0.70 
2018-06-142870CS.M18.287000C7.50+0.70 PS.M18.287000P205.80-0.70 
2018-06-142875CS.M18.287500C6.90+0.60 PS.M18.287500P210.20-0.80 
2018-06-142880CS.M18.288000C6.40+0.60 PS.M18.288000P214.70-0.80 
2018-06-142890CS.M18.289000C5.50+0.60 PS.M18.289000P223.80-0.80 
2018-06-142900CS.M18.290000C4.75+0.60 PS.M18.290000P233.00-0.80 
2018-06-142910CS.M18.291000C4.15+0.60 PS.M18.291000P242.40-0.80 
2018-06-142920CS.M18.292000C3.60+0.55 PS.M18.292000P251.80-0.90 
2018-06-142925CS.M18.292500C3.40+0.55 PS.M18.292500P256.60-0.90 
2018-06-142930CS.M18.293000C3.20+0.55 PS.M18.293000P261.40-0.90 
2018-06-142940CS.M18.294000C2.80+0.45 PS.M18.294000P271.00-1.00 
2018-06-142950CS.M18.295000C2.55+0.45 PS.M18.295000P280.70-1.00 
2018-06-142960CS.M18.296000C2.30+0.45 PS.M18.296000P290.50-1.00 
2018-06-142970CS.M18.297000C2.10+0.40 PS.M18.297000P300.30-1.10 
2018-06-142975CS.M18.297500C2.00+0.40 PS.M18.297500P305.20-1.10 
2018-06-142980CS.M18.298000C1.90+0.35 PS.M18.298000P310.10-1.10 
2018-06-142990CS.M18.299000C1.75+0.35 PS.M18.299000P320.00-1.10 
2018-06-143000CS.M18.300000C1.65+0.35 PS.M18.300000P329.90-1.10 
2018-06-143010CS.M18.301000C1.55+0.40 PS.M18.301000P339.80-1.10 
2018-06-143020CS.M18.302000C1.45+0.40 PS.M18.302000P349.70-1.20 
2018-06-143025CS.M18.302500C1.40+0.40 PS.M18.302500P354.70-1.10 
2018-06-143030CS.M18.303000C1.35+0.40 PS.M18.303000P359.60-1.20 
2018-06-143040CS.M18.304000C1.30+0.45 PS.M18.304000P369.60-1.20 
2018-06-143050CS.M18.305000C1.20+0.40 PS.M18.305000P379.50-1.20 
2018-06-143060CS.M18.306000C1.15+0.45 PS.M18.306000P389.40-1.30 
2018-06-143070CS.M18.307000C1.05+0.40 PS.M18.307000P399.40-1.30 
2018-06-143075CS.M18.307500C1.00+0.40 PS.M18.307500P404.40-1.30 
2018-06-143080CS.M18.308000C0.95+0.40 PS.M18.308000P409.40-1.30 
2018-06-143090CS.M18.309000C0.90+0.40 PS.M18.309000P419.30-1.40 
2018-06-143100CS.M18.310000C0.80+0.35 PS.M18.310000P429.30-1.40 
2018-06-143110CS.M18.311000C0.70+0.30 PS.M18.311000P439.30-1.40 
2018-06-143120CS.M18.312000C0.65+0.30 PS.M18.312000P449.30-1.40 
2018-06-143125CS.M18.312500C0.60+0.30 PS.M18.312500P454.30-1.40 
2018-06-143130CS.M18.313000C0.55+0.25 PS.M18.313000P459.30-1.40 
2018-06-143140CS.M18.314000C0.50+0.25 PS.M18.314000P469.30-1.40 
2018-06-143150CS.M18.315000C0.45+0.20 PS.M18.315000P479.30-1.40 
2018-06-143175CS.M18.317500C0.35+0.20 PS.M18.317500P504.30-1.40 
2018-06-143200CS.M18.320000C0.25+0.15 PS.M18.320000P529.30-1.40 
2018-06-143225CS.M18.322500C0.20+0.10 PS.M18.322500P554.30-1.40 
2018-06-143250CS.M18.325000C0.15+0.10 PS.M18.325000P579.30-1.40 
2018-06-143275CS.M18.327500C0.10+0.05 PS.M18.327500P604.30-1.40 
2018-06-143300CS.M18.330000C0.050.00 PS.M18.330000P629.30-1.40 
2018-06-143325CS.M18.332500C0.05-0.05 PS.M18.332500P654.30-1.40 
2018-06-143350CS.M18.335000C0.05-0.05 PS.M18.335000P679.30-1.40 
2018-06-143375CS.M18.337500C0.05-0.05 PS.M18.337500P704.30-1.40 
2018-06-143400CS.M18.340000C0.100.00 PS.M18.340000P729.30-1.40 
2018-06-143425CS.M18.342500C0.100.00 PS.M18.342500P754.30-1.40 
2018-06-143450CS.M18.345000C0.100.00 PS.M18.345000P779.30-1.40 
2018-06-143475CS.M18.347500C0.100.00 PS.M18.347500P804.30-1.40 
2018-06-143500CS.M18.350000C0.100.00 PS.M18.350000P829.30-1.40 
2018-06-143525CS.M18.352500C0.100.00 PS.M18.352500P854.30-1.40 
2018-06-143550CS.M18.355000C0.100.00 PS.M18.355000P879.30-1.40 
2018-06-143575CS.M18.357500C0.100.00 PS.M18.357500P904.30-1.40 
2018-06-143600CS.M18.360000C0.100.00 PS.M18.360000P929.30-1.40 

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