| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| ES.M20 | S&P 500 INDEX (E-MINI) Jun 2020 | 3181.00 | 3184.25 | 3179.50 | 3179.50 | +8.75 | +0.28% | 19:03 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 10.00000000 | ES.M20.1000C | 2136.4 | ES.M20.1000P | 0.3 | |||||
| 10.50000000 | ES.M20.1050C | 2086.4 | ES.M20.1050P | 0.35 | |||||
| 11.00000000 | ES.M20.1100C | 2036.40 | ES.M20.1100P | 0.40 | |||||
| 11.50000000 | ES.M20.1150C | 1986.40 | ES.M20.1150P | 0.45 | |||||
| 12.00000000 | ES.M20.1200C | 1936.40 | ES.M20.1200P | 0.50 | |||||
| 12.50000000 | ES.M20.1250C | 1886.40 | ES.M20.1250P | 0.55 | |||||
| 13.00000000 | ES.M20.1300C | 1836.40 | ES.M20.1300P | 0.60 | |||||
| 13.50000000 | ES.M20.1350C | 1786.40 | ES.M20.1350P | 0.65 | |||||
| 14.00000000 | ES.M20.1400C | 1736.40 | ES.M20.1400P | 0.75 | |||||
| 14.50000000 | ES.M20.1450C | 1686.40 | ES.M20.1450P | 0.85 | |||||
| 15.00000000 | ES.M20.1500C | 1636.40 | ES.M20.1500P | 0.95 | |||||
| 15.50000000 | ES.M20.1550C | 1586.40 | ES.M20.1550P | 1.05 | |||||
| 16.00000000 | ES.M20.1600C | 1536.40 | ES.M20.1600P | 1.20 | |||||
| 16.50000000 | ES.M20.1650C | 1486.40 | ES.M20.1650P | 1.35 | |||||
| 17.00000000 | ES.M20.1700C | 1436.40 | ES.M20.1700P | 1.55 | |||||
| 17.50000000 | ES.M20.1750C | 1386.40 | ES.M20.1750P | 1.80 | |||||
| 18.00000000 | ES.M20.1800C | 1336.40 | ES.M20.1800P | 2.15 | |||||
| 18.50000000 | ES.M20.1850C | 1286.40 | ES.M20.1850P | 2.55 | |||||
| 19.00000000 | ES.M20.1900C | 1236.60 | ES.M20.1900P | 3.05 | |||||
| 19.50000000 | ES.M20.1950C | 1186.90 | ES.M20.1950P | 3.65 | |||||
| 20.00000000 | ES.M20.2000C | 1137.25 | ES.M20.2000P | 4.40 | |||||
| 20.50000000 | ES.M20.2050C | 1088.00 | ES.M20.2050P | 5.25 | |||||
| 21.00000000 | ES.M20.2100C | 1039.00 | ES.M20.2100P | 6.50 | |||||
| 21.50000000 | ES.M20.2150C | 990.20 | ES.M20.2150P | 7.75 | |||||
| 22.00000000 | ES.M20.2200C | 941.50 | ES.M20.2200P | 9.00 | |||||
| 22.50000000 | ES.M20.2250C | 893.25 | ES.M20.2250P | 10.75 | |||||
| 23.00000000 | ES.M20.2300C | 845.50 | ES.M20.2300P | 13.00 | |||||
| 23.50000000 | ES.M20.2350C | 798.00 | ES.M20.2350P | 15.25 | |||||
| 24.00000000 | ES.M20.2400C | 750.75 | ES.M20.2400P | 18.00 | |||||
| 24.50000000 | ES.M20.2450C | 704.00 | ES.M20.2450P | 21.25 | |||||
| 25.00000000 | ES.M20.2500C | 657.75 | ES.M20.2500P | 24.75 | |||||
| 25.50000000 | ES.M20.2550C | 612.25 | ES.M20.2550P | 29.00 | |||||
| 26.00000000 | ES.M20.2600C | 567.25 | ES.M20.2600P | 33.75 | |||||
| 26.50000000 | ES.M20.2650C | 523.00 | ES.M20.2650P | 39.25 | |||||
| 27.00000000 | ES.M20.2700C | 479.25 | ES.M20.2700P | 45.50 | |||||
| 27.50000000 | ES.M20.2750C | 436.25 | ES.M20.2750P | 52.00 | |||||
| 28.00000000 | ES.M20.2800C | 394.00 | ES.M20.2800P | 59.50 | |||||
| 28.50000000 | ES.M20.2850C | 352.75 | ES.M20.2850P | 68.00 | |||||
| 29.00000000 | ES.M20.2900C | 312.50 | ES.M20.2900P | 77.75 | |||||
| 29.50000000 | ES.M20.2950C | 273.00 | ES.M20.2950P | 88.00 | |||||
| 30.00000000 | ES.M20.3000C | 235.00 | ES.M20.3000P | 99.50 | |||||
| 30.50000000 | ES.M20.3050C | 198.50 | ES.M20.3050P | 112.75 | |||||
| 31.00000000 | ES.M20.3100C | 163.50 | ES.M20.3100P | 127.25 | |||||
| 31.50000000 | ES.M20.3150C | 130.50 | ES.M20.3150P | 144.00 | |||||
| 32.00000000 | ES.M20.3200C | 100.50 | ES.M20.3200P | 163.75 | |||||
| 32.50000000 | ES.M20.3250C | 74.25 | ES.M20.3250P | 187.25 | |||||
| 33.00000000 | ES.M20.3300C | 52.50 | ES.M20.3300P | 215.00 | |||||
| 33.50000000 | ES.M20.3350C | 35.25 | ES.M20.3350P | 247.75 | |||||
| 34.00000000 | ES.M20.3400C | 23.00 | ES.M20.3400P | 285.00 | |||||
| 34.50000000 | ES.M20.3450C | 15.00 | ES.M20.3450P | 326.75 | |||||
| 35.00000000 | ES.M20.3500C | 9.75 | ES.M20.3500P | 371.50 | |||||
| 35.50000000 | ES.M20.3550C | 6.50 | ES.M20.3550P | 418.20 | |||||
| 36.00000000 | ES.M20.3600C | 4.65 | ES.M20.3600P | 466.30 | |||||
| 36.50000000 | ES.M20.3650C | 3.35 | ES.M20.3650P | 515.00 | |||||
| 37.00000000 | ES.M20.3700C | 2.45 | ES.M20.3700P | 564.25 | |||||
| 37.50000000 | ES.M20.3750C | 1.80 | ES.M20.3750P | 613.80 | |||||
| 38.00000000 | ES.M20.3800C | 1.35 | ES.M20.3800P | 663.60 | |||||
| 39.00000000 | ES.M20.3900C | 0.80 | ES.M20.3900P | 763.60 | |||||
| 40.00000000 | ES.M20.4000C | 0.45 | ES.M20.4000P | 863.60 | |||||
| 41.00000000 | ES.M20.4100C | 0.25 | ES.M20.4100P | 963.60 | |||||
| 2020-06-19 | 1000.00000000 | ES.M20.100000C | 2136.50 | ES.M20.100000P | 0.30 | +0.05 | |||
| 2020-06-19 | 1050.00000000 | ES.M20.105000C | 2086.50 | ES.M20.105000P | 0.35 | ||||
| 2020-06-19 | 1100.00000000 | ES.M20.110000C | 2036.50 | ES.M20.110000P | 0.40 | ||||
| 2020-06-19 | 1150.00000000 | ES.M20.115000C | 1986.50 | ES.M20.115000P | 0.45 | 0.00 | |||
| 2020-06-19 | 1200.00000000 | ES.M20.120000C | 1936.50 | ES.M20.120000P | 0.50 | +0.05 | |||
| 2020-06-19 | 1250.00000000 | ES.M20.125000C | 1886.50 | ES.M20.125000P | 0.55 | +0.10 | |||
| 2020-06-19 | 1300.00000000 | ES.M20.130000C | 1836.50 | ES.M20.130000P | 0.60 | +0.90 | |||
| 2020-06-19 | 1350.00000000 | ES.M20.135000C | 1786.50 | ES.M20.135000P | 0.65 | ||||
| 2020-06-19 | 1400.00000000 | ES.M20.140000C | 1736.50 | ES.M20.140000P | 0.75 | +0.05 | |||
| 2020-06-19 | 1450.00000000 | ES.M20.145000C | 1686.50 | ES.M20.145000P | 0.85 | -0.05 | |||
| 2020-06-19 | 1500.00000000 | ES.M20.150000C | 1636.50 | ES.M20.150000P | 0.95 | -0.05 | |||
| 2020-06-19 | 1550.00000000 | ES.M20.155000C | 1586.50 | ES.M20.155000P | 0.90 | -0.10 | |||
| 2020-06-19 | 1600.00000000 | ES.M20.160000C | 1536.50 | ES.M20.160000P | 0.95 | -0.10 | |||
| 2020-06-19 | 1650.00000000 | ES.M20.165000C | 1486.50 | ES.M20.165000P | 1.30 | -0.05 | |||
| 2020-06-19 | 1700.00000000 | ES.M20.170000C | 1436.50 | ES.M20.170000P | 1.55 | 0.00 | |||
| 2020-06-19 | 1750.00000000 | ES.M20.175000C | 1386.50 | ES.M20.175000P | 1.75 | 0.00 | |||
| 2020-06-19 | 1800.00000000 | ES.M20.180000C | 1336.50 | ES.M20.180000P | 2.15 | +0.20 | |||
| 2020-06-19 | 1850.00000000 | ES.M20.185000C | 1286.50 | ES.M20.185000P | 2.55 | -0.10 | |||
| 2020-06-19 | 1900.00000000 | ES.M20.190000C | 1236.50 | ES.M20.190000P | 3.15 | +0.10 | |||
| 2020-06-19 | 1950.00000000 | ES.M20.195000C | 1187.00 | ES.M20.195000P | 2.90 | -0.50 | |||
| 2020-06-19 | 2000.00000000 | ES.M20.200000C | 1137.25 | ES.M20.200000P | 3.80 | -0.30 | |||
| 2020-06-19 | 2050.00000000 | ES.M20.205000C | 1088.00 | ES.M20.205000P | 4.60 | -0.30 | |||
| 2020-06-19 | 2100.00000000 | ES.M20.210000C | 1039.00 | ES.M20.210000P | 6.00 | -0.25 | |||
| 2020-06-19 | 2150.00000000 | ES.M20.215000C | 990.25 | ES.M20.215000P | 7.75 | -0.25 | |||
| 2020-06-19 | 2200.00000000 | ES.M20.220000C | 941.50 | ES.M20.220000P | 7.25 | -1.00 | |||
| 2020-06-19 | 2250.00000000 | ES.M20.225000C | 893.25 | -41.25 | ES.M20.225000P | 9.00 | -1.00 | ||
| 2020-06-19 | 2300.00000000 | ES.M20.230000C | 845.50 | -10.50 | ES.M20.230000P | 10.50 | -1.50 | ||
| 2020-06-19 | 2350.00000000 | ES.M20.235000C | 798.00 | +12.75 | ES.M20.235000P | 13.00 | -1.00 | ||
| 2020-06-19 | 2400.00000000 | ES.M20.240000C | 750.75 | +33.50 | ES.M20.240000P | 15.25 | -1.25 | ||
| 2020-06-19 | 2450.00000000 | ES.M20.245000C | 704.00 | +2.00 | ES.M20.245000P | 17.00 | -2.50 | ||
| 2020-06-19 | 2500.00000000 | ES.M20.250000C | 657.75 | -3.25 | ES.M20.250000P | 20.25 | -2.75 | ||
| 2020-06-19 | 2550.00000000 | ES.M20.255000C | 613.50 | +0.25 | ES.M20.255000P | 25.25 | -1.75 | ||
| 2020-06-19 | 2600.00000000 | ES.M20.260000C | 569.00 | +0.75 | ES.M20.260000P | 27.25 | -4.25 | ||
| 2020-06-19 | 2650.00000000 | ES.M20.265000C | 523.00 | -3.25 | ES.M20.265000P | 33.50 | -3.00 | ||
| 2020-06-19 | 2700.00000000 | ES.M20.270000C | 479.25 | +4.00 | ES.M20.270000P | 39.00 | -3.25 | ||
| 2020-06-19 | 2750.00000000 | ES.M20.275000C | 436.25 | +1.00 | ES.M20.275000P | 43.00 | -5.75 | ||
| 2020-06-19 | 2800.00000000 | ES.M20.280000C | 394.50 | -0.25 | ES.M20.280000P | 48.25 | -7.75 | ||
| 2020-06-19 | 2850.00000000 | ES.M20.285000C | 352.50 | -0.75 | ES.M20.285000P | 55.75 | -8.25 | ||
| 2020-06-19 | 2900.00000000 | ES.M20.290000C | 312.50 | +2.25 | ES.M20.290000P | 65.00 | -8.25 | ||
| 2020-06-19 | 2950.00000000 | ES.M20.295000C | 273.00 | +8.25 | ES.M20.295000P | 78.00 | -5.25 | ||
| 2020-06-19 | 3000.00000000 | ES.M20.300000C | 235.00 | -0.50 | ES.M20.300000P | 86.50 | -8.00 | ||
| 2020-06-19 | 3050.00000000 | ES.M20.305000C | 222.00 | +20.00 | ES.M20.305000P | 99.50 | -7.75 | ||
| 2020-06-19 | 3100.00000000 | ES.M20.310000C | 183.50 | +16.75 | ES.M20.310000P | 107.00 | -14.75 | ||
| 2020-06-19 | 3150.00000000 | ES.M20.315000C | 149.00 | +15.50 | ES.M20.315000P | 130.75 | -7.50 | ||
| 2020-06-19 | 3200.00000000 | ES.M20.320000C | 109.50 | +6.00 | ES.M20.320000P | 141.75 | -16.25 | ||
| 2020-06-19 | 3250.00000000 | ES.M20.325000C | 90.00 | +4.50 | ES.M20.325000P | 167.50 | -13.50 | ||
| 2020-06-19 | 3300.00000000 | ES.M20.330000C | 59.50 | +4.75 | ES.M20.330000P | 186.75 | -21.75 | ||
| 2020-06-19 | 3350.00000000 | ES.M20.335000C | 42.25 | +4.75 | ES.M20.335000P | 221.75 | -19.25 | ||
| 2020-06-19 | 3400.00000000 | ES.M20.340000C | 27.75 | +2.75 | ES.M20.340000P | 285.00 | +6.25 | ||
| 2020-06-19 | 3450.00000000 | ES.M20.345000C | 19.00 | +2.50 | ES.M20.345000P | 326.75 | +20.00 | ||
| 2020-06-19 | 3500.00000000 | ES.M20.350000C | 12.50 | +1.50 | ES.M20.350000P | 371.50 | -3.25 | ||
| 2020-06-19 | 3550.00000000 | ES.M20.355000C | 8.50 | +1.00 | ES.M20.355000P | 418.25 | |||
| 2020-06-19 | 3600.00000000 | ES.M20.360000C | 6.00 | +0.75 | ES.M20.360000P | 466.25 | |||
| 2020-06-19 | 3650.00000000 | ES.M20.365000C | 4.50 | +0.75 | ES.M20.365000P | 515.00 | |||
| 2020-06-19 | 3700.00000000 | ES.M20.370000C | 3.25 | +0.10 | ES.M20.370000P | 564.25 | |||
| 2020-06-19 | 3750.00000000 | ES.M20.375000C | 1.85 | +0.10 | ES.M20.375000P | 613.75 | |||
| 2020-06-19 | 3800.00000000 | ES.M20.380000C | 1.75 | +0.20 | ES.M20.380000P | 663.50 | |||
| 2020-06-19 | 3900.00000000 | ES.M20.390000C | 0.95 | +0.10 | ES.M20.390000P | 763.50 | |||
| 2020-06-19 | 4000.00000000 | ES.M20.400000C | 0.45 | +0.05 | ES.M20.400000P | 863.50 | |||
| 2020-06-19 | 4100.00000000 | ES.M20.410000C | 0.25 | +0.10 | ES.M20.410000P | 963.50 | |||
Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
Resources
Free Report
