S&P 500
2562.57
+3.21 +0.13%
Dow Indu
23145.29
+147.85 +0.64%
Nasdaq
6632.28
+8.62 +0.13%
Crude Oil
52.16
+0.05 +0.10%
Gold
1280.800
-6.585 -0.51%
Euro
1.177065
-0.000020 -0.00%
US Dollar
93.429
-0.083 -0.09%
Strong

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

MarketNameOpenHighLowLastChangePctTime
SP.M18.ES&P 500 INDEX Jun 2018 (E)2557.42557.42557.42557.4+0.7+0.03%set 16:17add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-06-14950CS.M18.95000C1607.4+0.7 PS.M18.95000P0.40.0 
2018-06-14975CS.M18.97500C1582.4+0.7 PS.M18.97500P0.450.00 
2018-06-141000CS.M18.100000C1557.40+0.70 PS.M18.100000P0.45-0.05 
2018-06-141025CS.M18.102500C1532.40+0.70 PS.M18.102500P0.50-0.05 
2018-06-141050CS.M18.105000C1507.40+0.70 PS.M18.105000P0.55-0.05 
2018-06-141075CS.M18.107500C1482.40+0.70 PS.M18.107500P0.60-0.05 
2018-06-141100CS.M18.110000C1457.40+0.70 PS.M18.110000P0.700.00 
2018-06-141125CS.M18.112500C1432.40+0.70 PS.M18.112500P0.800.00 
2018-06-141150CS.M18.115000C1407.40+0.70 PS.M18.115000P0.90+0.05 
2018-06-141175CS.M18.117500C1382.40+0.70 PS.M18.117500P1.00+0.10 
2018-06-141200CS.M18.120000C1357.40+0.70 PS.M18.120000P1.10+0.10 
2018-06-141225CS.M18.122500C1332.40+0.70 PS.M18.122500P1.20+0.10 
2018-06-141250CS.M18.125000C1307.40+0.70 PS.M18.125000P1.25+0.05 
2018-06-141275CS.M18.127500C1282.40+0.70 PS.M18.127500P1.35+0.05 
2018-06-141300CS.M18.130000C1257.40+0.70 PS.M18.130000P1.45+0.05 
2018-06-141325CS.M18.132500C1232.40+0.70 PS.M18.132500P1.55+0.05 
2018-06-141350CS.M18.135000C1207.40+0.70 PS.M18.135000P1.650.00 
2018-06-141375CS.M18.137500C1182.40+0.70 PS.M18.137500P1.80+0.05 
2018-06-141400CS.M18.140000C1157.40+0.70 PS.M18.140000P1.900.00 
2018-06-141425CS.M18.142500C1132.40+0.70 PS.M18.142500P2.100.00 
2018-06-141450CS.M18.145000C1107.40+0.70 PS.M18.145000P2.250.00 
2018-06-141475CS.M18.147500C1082.40+0.70 PS.M18.147500P2.450.00 
2018-06-141500CS.M18.150000C1057.50+0.70 PS.M18.150000P2.650.00 
2018-06-141525CS.M18.152500C1032.60+0.70 PS.M18.152500P2.90+0.05 
2018-06-141550CS.M18.155000C1007.70+0.70 PS.M18.155000P3.15+0.05 
2018-06-141560CS.M18.156000C997.70+0.70 PS.M18.156000P3.25+0.05 
2018-06-141570CS.M18.157000C987.80+0.70 PS.M18.157000P3.35+0.05 
2018-06-141575CS.M18.157500C982.80+0.70 PS.M18.157500P3.400.00 
2018-06-141580CS.M18.158000C977.90+0.70 PS.M18.158000P3.50+0.05 
2018-06-141590CS.M18.159000C968.00+0.80 PS.M18.159000P3.60+0.052
2018-06-141600CS.M18.160000C958.00+0.70 PS.M18.160000P3.75+0.05 
2018-06-141610CS.M18.161000C948.10+0.70 PS.M18.161000P3.85+0.05 
2018-06-141620CS.M18.162000C938.20+0.70 PS.M18.162000P4.00+0.05 
2018-06-141625CS.M18.162500C933.30+0.70 PS.M18.162500P4.05+0.05 
2018-06-141630CS.M18.163000C928.30+0.70 PS.M18.163000P4.100.00 
2018-06-141640CS.M18.164000C918.40+0.60 PS.M18.164000P4.250.00 
2018-06-141650CS.M18.165000C908.60+0.70 PS.M18.165000P4.400.0010
2018-06-141660CS.M18.166000C898.70+0.70 PS.M18.166000P4.550.00 
2018-06-141670CS.M18.167000C888.80+0.60 PS.M18.167000P4.70-0.05 
2018-06-141675CS.M18.167500C883.90+0.70 PS.M18.167500P4.800.00 
2018-06-141680CS.M18.168000C879.00+0.70 PS.M18.168000P4.85-0.05 
2018-06-141690CS.M18.169000C869.10+0.70 PS.M18.169000P5.00-0.10 
2018-06-141700CS.M18.170000C859.30+0.70 PS.M18.170000P5.200.00 
2018-06-141710CS.M18.171000C849.40+0.60 PS.M18.171000P5.400.00 
2018-06-141720CS.M18.172000C839.60+0.70 PS.M18.172000P5.600.00 
2018-06-141725CS.M18.172500C834.70+0.70 PS.M18.172500P5.700.00 
2018-06-141730CS.M18.173000C829.80+0.70 PS.M18.173000P5.800.00 
2018-06-141740CS.M18.174000C820.00+0.70 PS.M18.174000P6.000.00 
2018-06-141750CS.M18.175000C810.20+0.60 PS.M18.175000P6.300.00 
2018-06-141760CS.M18.176000C800.50+0.70 PS.M18.176000P6.500.00 
2018-06-141770CS.M18.177000C790.70+0.70 PS.M18.177000P6.700.00 
2018-06-141775CS.M18.177500C785.80+0.70 PS.M18.177500P6.900.00 
2018-06-141780CS.M18.178000C780.90+0.60 PS.M18.178000P7.000.00 
2018-06-141790CS.M18.179000C771.20+0.70 PS.M18.179000P7.200.00 
2018-06-141800CS.M18.180000C761.40+0.70 PS.M18.180000P7.500.0014
2018-06-141810CS.M18.181000C751.70+0.70 PS.M18.181000P7.700.00 
2018-06-141820CS.M18.182000C741.90+0.60 PS.M18.182000P7.90-0.10 
2018-06-141825CS.M18.182500C737.00+0.60 PS.M18.182500P8.100.00 
2018-06-141830CS.M18.183000C732.20+0.70 PS.M18.183000P8.200.00 
2018-06-141840CS.M18.184000C722.50+0.70 PS.M18.184000P8.500.00 
2018-06-141850CS.M18.185000C712.80+0.70 PS.M18.185000P8.800.003
2018-06-141860CS.M18.186000C703.10+0.70 PS.M18.186000P9.100.00 
2018-06-141870CS.M18.187000C693.40+0.60 PS.M18.187000P9.400.00 
2018-06-141875CS.M18.187500C688.60+0.70 PS.M18.187500P9.600.00 
2018-06-141880CS.M18.188000C683.80+0.70 PS.M18.188000P9.800.00 
2018-06-141890CS.M18.189000C674.20+0.70 PS.M18.189000P10.100.00 
2018-06-141900CS.M18.190000C664.60+0.70 PS.M18.190000P10.500.002
2018-06-141910CS.M18.191000C655.00+0.70 PS.M18.191000P10.900.00 
2018-06-141920CS.M18.192000C645.40+0.70 PS.M18.192000P11.300.00 
2018-06-141925CS.M18.192500C640.60+0.70 PS.M18.192500P11.500.0030
2018-06-141930CS.M18.193000C635.80+0.60 PS.M18.193000P11.700.00 
2018-06-141940CS.M18.194000C626.30+0.70 PS.M18.194000P12.100.00468
2018-06-141950CS.M18.195000C616.70+0.60 PS.M18.195000P12.600.00 
2018-06-141960CS.M18.196000C607.20+0.70 PS.M18.196000P13.000.00 
2018-06-141970CS.M18.197000C597.60+0.60 PS.M18.197000P13.40-0.10 
2018-06-141975CS.M18.197500C592.90+0.70 PS.M18.197500P13.700.0030
2018-06-141980CS.M18.198000C588.10+0.60 PS.M18.198000P13.900.00 
2018-06-141990CS.M18.199000C578.60+0.70 PS.M18.199000P14.400.00 
2018-06-142000CS.M18.200000C569.10+0.70 PS.M18.200000P14.800.00124
2018-06-142010CS.M18.201000C559.60+0.70 PS.M18.201000P15.300.00 
2018-06-142020CS.M18.202000C550.20+0.70 PS.M18.202000P15.800.00 
2018-06-142025CS.M18.202500C545.40+0.60 PS.M18.202500P16.100.00 
2018-06-142030CS.M18.203000C540.70+0.60 PS.M18.203000P16.30-0.10 
2018-06-142040CS.M18.204000C531.30+0.60 PS.M18.204000P16.900.00 
2018-06-142050CS.M18.205000C522.00+0.70 PS.M18.205000P17.500.00 
2018-06-142060CS.M18.206000C512.60+0.60 PS.M18.206000P18.10-0.10 
2018-06-142070CS.M18.207000C503.40+0.70 PS.M18.207000P18.800.00 
2018-06-142075CS.M18.207500C498.70+0.60 PS.M18.207500P19.200.00 
2018-06-142080CS.M18.208000C494.10+0.70 PS.M18.208000P19.500.00 
2018-06-142090CS.M18.209000C484.80+0.70 PS.M18.209000P20.200.00 
2018-06-142100CS.M18.210000C475.60+0.70 PS.M18.210000P20.900.00 
2018-06-142110CS.M18.211000C466.30+0.70 PS.M18.211000P21.600.00 
2018-06-142120CS.M18.212000C457.00+0.60 PS.M18.212000P22.300.00 
2018-06-142125CS.M18.212500C452.40+0.60 PS.M18.212500P22.60-0.102
2018-06-142130CS.M18.213000C447.80+0.60 PS.M18.213000P23.00-0.10 
2018-06-142140CS.M18.214000C438.60+0.60 PS.M18.214000P23.70-0.20 
2018-06-142150CS.M18.215000C429.40+0.50 PS.M18.215000P24.50-0.202
2018-06-142160CS.M18.216000C420.20+0.50 PS.M18.216000P25.30-0.20 
2018-06-142170CS.M18.217000C411.10+0.50 PS.M18.217000P26.10-0.20 
2018-06-142175CS.M18.217500C406.60+0.50 PS.M18.217500P26.60-0.20 
2018-06-142180CS.M18.218000C402.00+0.40 PS.M18.218000P27.00-0.20 
2018-06-142190CS.M18.219000C393.00+0.50 PS.M18.219000P27.90-0.20 
2018-06-142200CS.M18.220000C384.00+0.50 PS.M18.220000P28.90-0.102
2018-06-142210CS.M18.221000C375.10+0.60 PS.M18.221000P29.90-0.10 
2018-06-142220CS.M18.222000C366.10+0.50 PS.M18.222000P30.90-0.10 
2018-06-142225CS.M18.222500C361.70+0.60 PS.M18.222500P31.40-0.10 
2018-06-142230CS.M18.223000C357.20+0.60 PS.M18.223000P32.000.00 
2018-06-142240CS.M18.224000C348.40+0.60 PS.M18.224000P33.00-0.10 
2018-06-142250CS.M18.225000C339.50+0.50 PS.M18.225000P34.10-0.1018
2018-06-142260CS.M18.226000C330.70+0.50 PS.M18.226000P35.20-0.20 
2018-06-142270CS.M18.227000C321.90+0.50 PS.M18.227000P36.40-0.20 
2018-06-142275CS.M18.227500C317.60+0.50 PS.M18.227500P37.00-0.3018
2018-06-142280CS.M18.228000C313.20+0.40 PS.M18.228000P37.60-0.30 
2018-06-142290CS.M18.229000C304.50+0.30 PS.M18.229000P38.90-0.30 
2018-06-142300CS.M18.230000C295.90+0.30 PS.M18.230000P40.20-0.40 
2018-06-142310CS.M18.231000C287.30+0.20 PS.M18.231000P41.50-0.50 
2018-06-142320CS.M18.232000C278.70+0.20 PS.M18.232000P42.90-0.50 
2018-06-142325CS.M18.232500C274.50+0.20 PS.M18.232500P43.60-0.60 
2018-06-142330CS.M18.233000C270.20+0.10 PS.M18.233000P44.30-0.60 
2018-06-142340CS.M18.234000C261.80+0.20 PS.M18.234000P45.80-0.60 
2018-06-142350CS.M18.235000C253.40+0.20 PS.M18.235000P47.40-0.50 
2018-06-142360CS.M18.236000C245.10+0.30 PS.M18.236000P49.00-0.50 
2018-06-142370CS.M18.237000C236.80+0.30 PS.M18.237000P50.70-0.40 
2018-06-142375CS.M18.237500C232.80+0.40 PS.M18.237500P51.60-0.40 
2018-06-142380CS.M18.238000C228.70+0.401PS.M18.238000P52.50-0.30 
2018-06-142390CS.M18.239000C220.60+0.40 PS.M18.239000P54.30-0.30 
2018-06-142400CS.M18.240000C212.60+0.50 PS.M18.240000P56.20-0.302
2018-06-142410CS.M18.241000C204.60+0.40 PS.M18.241000P58.20-0.30 
2018-06-142420CS.M18.242000C196.70+0.40 PS.M18.242000P60.20-0.30 
2018-06-142425CS.M18.242500C192.70+0.40 PS.M18.242500P61.20-0.40 
2018-06-142430CS.M18.243000C188.80+0.40 PS.M18.243000P62.30-0.30 
2018-06-142440CS.M18.244000C181.00+0.30 PS.M18.244000P64.40-0.40 
2018-06-142450CS.M18.245000C173.30+0.20 PS.M18.245000P66.60-0.50 
2018-06-142460CS.M18.246000C165.60+0.20 PS.M18.246000P68.90-0.50 
2018-06-142470CS.M18.247000C158.10+0.10 PS.M18.247000P71.30-0.60 
2018-06-142475CS.M18.247500C154.40+0.10 PS.M18.247500P72.60-0.60 
2018-06-142480CS.M18.248000C150.70+0.10 PS.M18.248000P73.80-0.70 
2018-06-142490CS.M18.249000C143.40+0.10 PS.M18.249000P76.50-0.60 
2018-06-142500CS.M18.250000C136.20+0.10 PS.M18.250000P79.20-0.60 
2018-06-142510CS.M18.251000C129.100.00 PS.M18.251000P82.00-0.70 
2018-06-142520CS.M18.252000C122.10-0.10 PS.M18.252000P85.00-0.70 
2018-06-142525CS.M18.252500C118.70-0.10 PS.M18.252500P86.50-0.80 
2018-06-142530CS.M18.253000C115.30-0.10 PS.M18.253000P88.10-0.80 
2018-06-142540CS.M18.254000C108.700.00 PS.M18.254000P91.40-0.70 
2018-06-142550CS.M18.255000C102.200.00 PS.M18.255000P94.80-0.80 
2018-06-142560CS.M18.256000C95.900.00 PS.M18.256000P98.50-0.70 
2018-06-142570CS.M18.257000C89.80+0.10 PS.M18.257000P102.30-0.60 
2018-06-142575CS.M18.257500C86.80+0.10 PS.M18.257500P104.20-0.60 
2018-06-142580CS.M18.258000C83.80+0.10 PS.M18.258000P106.20-0.60 
2018-06-142590CS.M18.259000C78.00+0.20 PS.M18.259000P110.40-0.50 
2018-06-142600CS.M18.260000C72.40+0.30 PS.M18.260000P114.70-0.40 
2018-06-142610CS.M18.261000C66.90+0.20 PS.M18.261000P119.20-0.40 
2018-06-142620CS.M18.262000C61.70+0.30 PS.M18.262000P123.80-0.50 
2018-06-142625CS.M18.262500C59.10+0.30 PS.M18.262500P126.20-0.50 
2018-06-142630CS.M18.263000C56.60+0.20 PS.M18.263000P128.70-0.40 
2018-06-142640CS.M18.264000C51.80+0.30 PS.M18.264000P133.80-0.40 
2018-06-142650CS.M18.265000C47.20+0.20 PS.M18.265000P139.20-0.50 
2018-06-142660CS.M18.266000C42.80+0.10 PS.M18.266000P144.70-0.60 
2018-06-142670CS.M18.267000C38.70+0.10 PS.M18.267000P150.60-0.60 
2018-06-142675CS.M18.267500C36.80+0.10 PS.M18.267500P153.60-0.60 
2018-06-142680CS.M18.268000C34.90+0.10 PS.M18.268000P156.60-0.70 
2018-06-142690CS.M18.269000C31.300.00 PS.M18.269000P163.00-0.70 
2018-06-142700CS.M18.270000C28.000.00 PS.M18.270000P169.60-0.70 
2018-06-142710CS.M18.271000C25.00-0.10 PS.M18.271000P176.50-0.90 
2018-06-142720CS.M18.272000C22.20-0.10 PS.M18.272000P183.70-0.90 
2018-06-142725CS.M18.272500C20.90-0.10 PS.M18.272500P187.40-0.80 
2018-06-142730CS.M18.273000C19.60-0.10 PS.M18.273000P191.10-0.80 
2018-06-142740CS.M18.274000C17.20-0.10 PS.M18.274000P198.60-0.90 
2018-06-142750CS.M18.275000C15.00-0.20 PS.M18.275000P206.40-0.90 
2018-06-142760CS.M18.276000C13.20-0.20 PS.M18.276000P214.60-0.90 
2018-06-142770CS.M18.277000C11.70-0.20 PS.M18.277000P223.00-0.90 
2018-06-142775CS.M18.277500C11.00-0.20 PS.M18.277500P227.30-0.90 
2018-06-142780CS.M18.278000C10.30-0.20 PS.M18.278000P231.60-0.90 
2018-06-142790CS.M18.279000C9.00-0.20 PS.M18.279000P240.30-0.90 
2018-06-142800CS.M18.280000C7.80-0.30 PS.M18.280000P249.10-0.90 
2018-06-142810CS.M18.281000C6.80-0.20 PS.M18.281000P258.00-0.90 
2018-06-142820CS.M18.282000C6.00-0.20 PS.M18.282000P267.20-0.80 
2018-06-142825CS.M18.282500C5.60-0.20 PS.M18.282500P271.80-0.90 
2018-06-142830CS.M18.283000C5.30-0.20 PS.M18.283000P276.50-0.80 
2018-06-142840CS.M18.284000C4.70-0.15 PS.M18.284000P285.90-0.80 
2018-06-142850CS.M18.285000C4.20-0.15 PS.M18.285000P295.40-0.80 
2018-06-142860CS.M18.286000C3.80-0.10 PS.M18.286000P304.90-0.80 
2018-06-142870CS.M18.287000C3.40-0.10 PS.M18.287000P314.50-0.80 
2018-06-142875CS.M18.287500C3.20-0.10 PS.M18.287500P319.40-0.70 
2018-06-142880CS.M18.288000C3.05-0.10 PS.M18.288000P324.20-0.80 
2018-06-142890CS.M18.289000C2.80-0.05 PS.M18.289000P333.90-0.80 
2018-06-142900CS.M18.290000C2.55-0.05 PS.M18.290000P343.70-0.80 
2018-06-142910CS.M18.291000C2.30-0.10 PS.M18.291000P353.50-0.80 
2018-06-142920CS.M18.292000C2.10-0.10 PS.M18.292000P363.30-0.80 
2018-06-142925CS.M18.292500C2.05-0.05 PS.M18.292500P368.20-0.80 
2018-06-142930CS.M18.293000C1.95-0.10 PS.M18.293000P373.20-0.70 
2018-06-142940CS.M18.294000C1.80-0.10 PS.M18.294000P383.10-0.70 
2018-06-142950CS.M18.295000C1.70-0.05 PS.M18.295000P393.00-0.70 
2018-06-142960CS.M18.296000C1.55-0.10 PS.M18.296000P402.90-0.70 
2018-06-142970CS.M18.297000C1.45-0.10 PS.M18.297000P412.80-0.70 
2018-06-142975CS.M18.297500C1.40-0.10 PS.M18.297500P417.80-0.70 
2018-06-142980CS.M18.298000C1.40-0.05 PS.M18.298000P422.70-0.80 
2018-06-142990CS.M18.299000C1.30-0.05 PS.M18.299000P432.70-0.70 
2018-06-143000CS.M18.300000C1.20-0.10 PS.M18.300000P442.70-0.70 
2018-06-143010CS.M18.301000C1.15-0.05 PS.M18.301000P452.60-0.80 
2018-06-143020CS.M18.302000C1.10-0.05 PS.M18.302000P462.60-0.70 
2018-06-143025CS.M18.302500C1.05-0.05 PS.M18.302500P467.60-0.70 
2018-06-143030CS.M18.303000C1.050.00 PS.M18.303000P472.60-0.70 
2018-06-143040CS.M18.304000C0.95-0.05 PS.M18.304000P482.60-0.70 
2018-06-143050CS.M18.305000C0.90-0.05 PS.M18.305000P492.60-0.70 
2018-06-143075CS.M18.307500C0.800.00 PS.M18.307500P517.60-0.70 
2018-06-143100CS.M18.310000C0.700.00 PS.M18.310000P542.60-0.70 
2018-06-143125CS.M18.312500C0.600.00 PS.M18.312500P567.60-0.70 
2018-06-143150CS.M18.315000C0.500.00 PS.M18.315000P592.60-0.70 
2018-06-143175CS.M18.317500C0.450.00 PS.M18.317500P617.60-0.70 
2018-06-143200CS.M18.320000C0.400.00 PS.M18.320000P642.60-0.70 
2018-06-143225CS.M18.322500C0.350.00 PS.M18.322500P667.60-0.70 
2018-06-143250CS.M18.325000C0.30-0.05 PS.M18.325000P692.60-0.70 
2018-06-143275CS.M18.327500C0.25-0.05 PS.M18.327500P717.60-0.70 
2018-06-143300CS.M18.330000C0.20-0.05 PS.M18.330000P742.60-0.70 
2018-06-143325CS.M18.332500C0.20-0.05 PS.M18.332500P767.60-0.70 
2018-06-143350CS.M18.335000C0.20-0.05 PS.M18.335000P792.60-0.70 
2018-06-143375CS.M18.337500C0.15-0.05 PS.M18.337500P817.60-0.70 
2018-06-143400CS.M18.340000C0.15-0.05 PS.M18.340000P842.60-0.70 
2018-06-143425CS.M18.342500C0.15-0.05 PS.M18.342500P867.60-0.70 
2018-06-143450CS.M18.345000C0.150.00 PS.M18.345000P892.60-0.70 
2018-06-143475CS.M18.347500C0.150.00 PS.M18.347500P917.60-0.70 
2018-06-143500CS.M18.350000C0.150.00 PS.M18.350000P942.60-0.70 
2018-06-143525CS.M18.352500C0.150.00 PS.M18.352500P967.60-0.70 
2018-06-143550CS.M18.355000C0.150.00 PS.M18.355000P992.60-0.70 
2018-06-143575CS.M18.357500C0.150.00 PS.M18.357500P1017.60-0.70 
2018-06-143600CS.M18.360000C0.150.00 PS.M18.360000P1042.60-0.70 

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