Saturday Sep 21, 4:46AM EDT

Options Chain S&P 500 INDEX (E-MINI) Mar 2020 (CME:ES.H20)

MarketNameOpenHighLowLastChangePctTime
ES.H20S&P 500 INDEX (E-MINI) Mar 20202989.753021.002988.502991.50-19.25-0.68%16:58add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-03-201400ES.H20.140000C1416  ES.H20.140000P0.85+0.10 
2020-03-201500ES.H20.150000C1316.00  ES.H20.150000P0.95+0.05 
2020-03-201600ES.H20.160000C1216.00  ES.H20.160000P1.250.00 
2020-03-201700ES.H20.170000C1116.25  ES.H20.170000P1.550.00 
2020-03-201750ES.H20.175000C1066.75  ES.H20.175000P2.350.00 
2020-03-201800ES.H20.180000C1017.75  ES.H20.180000P2.200.00 
2020-03-201850ES.H20.185000C969.00  ES.H20.185000P2.80+0.15 
2020-03-201900ES.H20.190000C920.75  ES.H20.190000P3.35-0.05 
2020-03-201950ES.H20.195000C872.75-5.50 ES.H20.195000P3.90+0.15 
2020-03-202000ES.H20.200000C825.25  ES.H20.200000P5.50+0.70 
2020-03-202050ES.H20.205000C778.00  ES.H20.205000P6.000.00 
2020-03-202100ES.H20.210000C731.75  ES.H20.210000P8.00+1.00 
2020-03-202150ES.H20.215000C685.75  ES.H20.215000P9.50+0.25 
2020-03-202200ES.H20.220000C640.25-8.25 ES.H20.220000P10.250.00 
2020-03-202250ES.H20.225000C595.50  ES.H20.225000P12.250.00 
2020-03-202300ES.H20.230000C551.50  ES.H20.230000P14.500.00 
2020-03-202350ES.H20.235000C567.25+30.75 ES.H20.235000P17.25-0.50 
2020-03-202400ES.H20.240000C521.75-42.50 ES.H20.240000P22.00+1.00 
2020-03-202450ES.H20.245000C560.250.00 ES.H20.245000P26.75+2.00 
2020-03-202500ES.H20.250000C525.50-11.50 ES.H20.250000P31.00+2.00 
2020-03-202550ES.H20.255000C488.25-4.00 ES.H20.255000P37.50+3.25 
2020-03-202600ES.H20.260000C437.75-10.75 ES.H20.260000P43.00+3.00 
2020-03-202650ES.H20.265000C400.000.00 ES.H20.265000P50.00+3.25 
2020-03-202700ES.H20.270000C352.75-11.50 ES.H20.270000P53.75-0.50 
2020-03-202750ES.H20.275000C305.500.00 ES.H20.275000P69.00+6.25 
2020-03-202800ES.H20.280000C278.000.00 ES.H20.280000P76.50+8.00 
2020-03-202850ES.H20.285000C252.500.00 ES.H20.285000P87.25+4.00 
2020-03-202900ES.H20.290000C203.500.00 ES.H20.290000P100.00+4.50 
2020-03-202950ES.H20.295000C177.250.00 ES.H20.295000P117.50+14.50 
2020-03-203000ES.H20.300000C138.000.00 ES.H20.300000P124.25-1.25 
2020-03-203050ES.H20.305000C108.00+2.50 ES.H20.305000P146.250.00 
2020-03-203100ES.H20.310000C75.25-6.00 ES.H20.310000P161.75-4.75 
2020-03-203150ES.H20.315000C52.75+2.50 ES.H20.315000P197.00+3.75 
2020-03-203200ES.H20.320000C35.25-4.25 ES.H20.320000P232.500.00 
2020-03-203250ES.H20.325000C22.50-3.75 ES.H20.325000P284.250.00 
2020-03-203300ES.H20.330000C14.50-0.75 ES.H20.330000P321.750.00 
2020-03-203350ES.H20.335000C9.50-0.50 ES.H20.335000P405.25+6.25 
2020-03-203400ES.H20.340000C6.500.00 ES.H20.340000P584.75  
2020-03-203450ES.H20.345000C4.750.00 ES.H20.345000P634.25  
2020-03-203500ES.H20.350000C3.400.00 ES.H20.350000P684.00  
2020-03-203600ES.H20.360000C1.950.00 ES.H20.360000P784.00  
2020-03-203700ES.H20.370000C1.05-0.15 ES.H20.370000P884.00  
2020-03-203800ES.H20.380000C0.750.00 ES.H20.380000P984.00  
2020-03-203900ES.H20.390000C0.50-0.05 ES.H20.390000P1084.00