Options Chain S&P 500 INDEX (E-MINI) Jun 2021 (CME:ES.M21)

MarketNameOpenHighLowLastChangePctTime
ES.M21S&P 500 INDEX (E-MINI) Jun 20214114.254118.004110.504111.25-8.25-0.20%19:52add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-06-18700.00000000ES.M21.70000C3419.5  ES.M21.70000P0.05+0.107066
2021-06-18900.00000000ES.M21.90000C3219.50  ES.M21.90000P0.050.005142
2021-06-181000.00000000ES.M21.100000C3119.50+74.50 ES.M21.100000P0.05-0.059405
2021-06-181200.00000000ES.M21.120000C2919.50 9ES.M21.120000P0.10-0.053985
2021-06-181300.00000000ES.M21.130000C2819.50  ES.M21.130000P0.15-0.106033
2021-06-181400.00000000ES.M21.140000C2719.50  ES.M21.140000P0.15-0.054416
2021-06-181500.00000000ES.M21.150000C2619.50-46.75 ES.M21.150000P0.20-0.053511
2021-06-181600.00000000ES.M21.160000C2519.75  ES.M21.160000P0.25-0.053633
2021-06-181700.00000000ES.M21.170000C2419.75  ES.M21.170000P0.30-0.052021
2021-06-181800.00000000ES.M21.180000C2319.75  ES.M21.180000P0.40-0.102675
2021-06-181850.00000000ES.M21.185000C2270.00  ES.M21.185000P0.45-0.151826
2021-06-181900.00000000ES.M21.190000C2220.00+1.757ES.M21.190000P0.500.003032
2021-06-181950.00000000ES.M21.195000C2170.00  ES.M21.195000P0.55-0.051972
2021-06-182000.00000000ES.M21.200000C2120.00-13.751440ES.M21.200000P0.65-0.206207
2021-06-182050.00000000ES.M21.205000C2070.00  ES.M21.205000P0.70-0.202201
2021-06-182100.00000000ES.M21.210000C2020.25+60.2530ES.M21.210000P0.80-0.203265
2021-06-182150.00000000ES.M21.215000C1970.25+32.759ES.M21.215000P0.90-0.301363
2021-06-182200.00000000ES.M21.220000C1920.50  ES.M21.220000P1.00-0.103113
2021-06-182250.00000000ES.M21.225000C1870.50  ES.M21.225000P1.15-0.052352
2021-06-182300.00000000ES.M21.230000C1820.75-3.2524ES.M21.230000P1.30+0.052142
2021-06-182350.00000000ES.M21.235000C1771.00-19.2529ES.M21.235000P1.45-0.303120
2021-06-182400.00000000ES.M21.240000C1721.00+47.5047ES.M21.240000P1.60-0.252995
2021-06-182450.00000000ES.M21.245000C1671.25+44.7552ES.M21.245000P1.75-0.152101
2021-06-182500.00000000ES.M21.250000C1621.50+33.00391ES.M21.250000P1.95+0.056478
2021-06-182550.00000000ES.M21.255000C1571.50+3.5015ES.M21.255000P2.15-0.502099
2021-06-182600.00000000ES.M21.260000C1521.75-50.2549ES.M21.260000P2.350.003603
2021-06-182650.00000000ES.M21.265000C1472.00+2.7513ES.M21.265000P2.65-0.302196
2021-06-182700.00000000ES.M21.270000C1422.50+13.2557ES.M21.270000P2.90+0.103254
2021-06-182750.00000000ES.M21.275000C1372.75-19.5042ES.M21.275000P3.25-0.252765
2021-06-182760.00000000ES.M21.276000C1362.75+18.251ES.M21.276000P3.30+0.15459
2021-06-182770.00000000ES.M21.277000C1352.75-95.754ES.M21.277000P3.35-0.45471
2021-06-182780.00000000ES.M21.278000C1343.00-92.252ES.M21.278000P3.45-0.55852
2021-06-182790.00000000ES.M21.279000C1333.00-91.253ES.M21.279000P3.50-0.10736
2021-06-182800.00000000ES.M21.280000C1323.00-94.751326ES.M21.280000P3.55-0.405015
2021-06-182810.00000000ES.M21.281000C1313.00+16.505ES.M21.281000P3.65+0.15438
2021-06-182820.00000000ES.M21.282000C1303.25+18.004ES.M21.282000P3.70-0.05648
2021-06-182830.00000000ES.M21.283000C1293.25-89.502ES.M21.283000P3.80+0.15257
2021-06-182840.00000000ES.M21.284000C1283.25-89.502ES.M21.284000P3.85+0.15338
2021-06-182850.00000000ES.M21.285000C1273.50+25.5037ES.M21.285000P3.95+0.203241
2021-06-182860.00000000ES.M21.286000C1263.50  ES.M21.286000P4.05-0.151190
2021-06-182870.00000000ES.M21.287000C1253.50  ES.M21.287000P4.10-0.95873
2021-06-182880.00000000ES.M21.288000C1243.50  ES.M21.288000P4.20-0.15901
2021-06-182890.00000000ES.M21.289000C1233.75  ES.M21.289000P4.25-0.20329
2021-06-182900.00000000ES.M21.290000C1223.75-84.00383ES.M21.290000P4.35-0.355447
2021-06-182910.00000000ES.M21.291000C1214.00-68.002ES.M21.291000P4.45-2.00264
2021-06-182920.00000000ES.M21.292000C1204.00+17.005ES.M21.292000P4.50-1.25333
2021-06-182930.00000000ES.M21.293000C1194.00+11.501ES.M21.293000P4.60-0.75580
2021-06-182940.00000000ES.M21.294000C1184.25+11.001ES.M21.294000P4.70-0.051117
2021-06-182950.00000000ES.M21.295000C1174.25+6.75123ES.M21.295000P4.80+0.052436
2021-06-182960.00000000ES.M21.296000C1164.50+11.001ES.M21.296000P4.95-0.25482
2021-06-182970.00000000ES.M21.297000C1154.50+7.001ES.M21.297000P5.00-0.50747
2021-06-182980.00000000ES.M21.298000C1144.50+11.003ES.M21.298000P5.00-0.751133
2021-06-182990.00000000ES.M21.299000C1134.75+6.002ES.M21.299000P5.25-0.25627
2021-06-183000.00000000ES.M21.300000C1124.75+2.504585ES.M21.300000P5.250.0011042
2021-06-183010.00000000ES.M21.301000C1115.00+20.003ES.M21.301000P5.500.00498
2021-06-183020.00000000ES.M21.302000C1105.00-7.253ES.M21.302000P5.500.00306
2021-06-183030.00000000ES.M21.303000C1095.00-10.504ES.M21.303000P5.500.00192
2021-06-183040.00000000ES.M21.304000C1085.25-25.503ES.M21.304000P5.750.00294
2021-06-183050.00000000ES.M21.305000C1075.25-25.75233ES.M21.305000P6.000.003234
2021-06-183060.00000000ES.M21.306000C1065.50-53.2522ES.M21.306000P6.000.00660
2021-06-183070.00000000ES.M21.307000C1055.50-26.009ES.M21.307000P6.00-0.50384
2021-06-183080.00000000ES.M21.308000C1045.75-26.2512ES.M21.308000P6.25-1.00560
2021-06-183090.00000000ES.M21.309000C1036.00-12.5020ES.M21.309000P6.50-0.751129
2021-06-183100.00000000ES.M21.310000C1026.00-12.50352ES.M21.310000P6.500.0011081
2021-06-183110.00000000ES.M21.311000C1016.00-21.0019ES.M21.311000P6.75+0.25676
2021-06-183120.00000000ES.M21.312000C1006.25-7.7528ES.M21.312000P6.75-0.25394
2021-06-183130.00000000ES.M21.313000C996.50+58.5024ES.M21.313000P7.00-1.001676
2021-06-183140.00000000ES.M21.314000C986.50+58.2521ES.M21.314000P7.00+0.25372
2021-06-183150.00000000ES.M21.315000C976.75+17.75686ES.M21.315000P7.250.003505
2021-06-183160.00000000ES.M21.316000C966.75+19.5022ES.M21.316000P7.50-1.001107
2021-06-183170.00000000ES.M21.317000C957.00+12.7521ES.M21.317000P7.50-0.25379
2021-06-183180.00000000ES.M21.318000C947.00+12.2528ES.M21.318000P7.75-1.50176
2021-06-183190.00000000ES.M21.319000C937.25-13.009ES.M21.319000P7.75+0.25439
2021-06-183200.00000000ES.M21.320000C927.50+29.001600ES.M21.320000P8.00-0.506443
2021-06-183210.00000000ES.M21.321000C917.50-13.003ES.M21.321000P8.25-1.50442
2021-06-183220.00000000ES.M21.322000C907.75-4.252ES.M21.322000P8.25-1.001086
2021-06-183230.00000000ES.M21.323000C898.00-8.003ES.M21.323000P8.50-1.501279
2021-06-183240.00000000ES.M21.324000C888.25+11.753ES.M21.324000P8.750.00860
2021-06-183250.00000000ES.M21.325000C878.50-8.75910ES.M21.325000P9.00-0.504081
2021-06-183260.00000000ES.M21.326000C868.50-8.505ES.M21.326000P9.25-1.25546
2021-06-183270.00000000ES.M21.327000C859.00-39.501ES.M21.327000P9.50-1.00583
2021-06-183280.00000000ES.M21.328000C849.00+27.507ES.M21.328000P9.50-0.50497
2021-06-183290.00000000ES.M21.329000C839.50-30.7510ES.M21.329000P10.00-0.751257
2021-06-183300.00000000ES.M21.330000C829.50+89.502973ES.M21.330000P10.00-0.7510315
2021-06-183310.00000000ES.M21.331000C820.00-44.5016ES.M21.331000P10.50-0.50739
2021-06-183320.00000000ES.M21.332000C810.00-11.0012ES.M21.332000P10.75-1.251780
2021-06-183330.00000000ES.M21.333000C800.50+12.5016ES.M21.333000P11.00-1.00219
2021-06-183340.00000000ES.M21.334000C790.50-14.505ES.M21.334000P11.25+0.25655
2021-06-183350.00000000ES.M21.335000C781.00-12.002386ES.M21.335000P11.50-0.253078
2021-06-183360.00000000ES.M21.336000C771.25-3.257ES.M21.336000P11.75-1.25246
2021-06-183370.00000000ES.M21.337000C761.50-10.5010ES.M21.337000P12.00-1.501226
2021-06-183380.00000000ES.M21.338000C751.75+17.7531ES.M21.338000P12.25-0.501055
2021-06-183390.00000000ES.M21.339000C742.00+14.5031ES.M21.339000P12.50-0.75859
2021-06-183400.00000000ES.M21.340000C732.25+28.005704ES.M21.340000P12.75-1.0013173
2021-06-183410.00000000ES.M21.341000C722.50-22.0030ES.M21.341000P13.000.00324
2021-06-183420.00000000ES.M21.342000C713.00-8.7533ES.M21.342000P13.50-1.00560
2021-06-183425.00000000ES.M21.342500C708.00-5.0034ES.M21.342500P13.50-1.00792
2021-06-183430.00000000ES.M21.343000C703.25-5.5041ES.M21.343000P13.75-1.00484
2021-06-183440.00000000ES.M21.344000C693.50+24.2549ES.M21.344000P14.000.00887
2021-06-183450.00000000ES.M21.345000C684.00+27.25680ES.M21.345000P14.50-0.753153
2021-06-183460.00000000ES.M21.346000C674.25+10.757ES.M21.346000P14.75-1.50792
2021-06-183470.00000000ES.M21.347000C664.75+6.505ES.M21.347000P15.25-1.751318
2021-06-183480.00000000ES.M21.348000C655.00+15.0029ES.M21.348000P15.50-5.50673
2021-06-183490.00000000ES.M21.349000C645.50-17.005ES.M21.349000P16.00+0.501495
2021-06-183500.00000000ES.M21.350000C636.00+52.004660ES.M21.350000P16.50-1.009540
2021-06-183510.00000000ES.M21.351000C626.50+18.752ES.M21.351000P17.000.00533
2021-06-183520.00000000ES.M21.352000C617.00+13.7514ES.M21.352000P17.50-1.50650
2021-06-183530.00000000ES.M21.353000C607.50+49.2554ES.M21.353000P18.00-1.00847
2021-06-183540.00000000ES.M21.354000C598.00+47.0026ES.M21.354000P18.50-1.001106
2021-06-183550.00000000ES.M21.355000C588.50+21.251726ES.M21.355000P19.00-1.505212
2021-06-183560.00000000ES.M21.356000C579.00+20.7517ES.M21.356000P19.50-0.50446
2021-06-183570.00000000ES.M21.357000C569.50-16.0013ES.M21.357000P20.00+0.75727
2021-06-183575.00000000ES.M21.357500C564.75+7.25132ES.M21.357500P20.25-1.501385
2021-06-183580.00000000ES.M21.358000C560.00+3.7513ES.M21.358000P20.50+0.501914
2021-06-183590.00000000ES.M21.359000C550.500.009ES.M21.359000P21.25-1.75886
2021-06-183600.00000000ES.M21.360000C541.25+8.254081ES.M21.360000P21.75-1.0016567
2021-06-183610.00000000ES.M21.361000C532.00+4.0011ES.M21.361000P22.50-1.50719
2021-06-183620.00000000ES.M21.362000C522.50-16.758ES.M21.362000P23.000.00583
2021-06-183625.00000000ES.M21.362500C517.75+46.00114ES.M21.362500P23.25-1.001315
2021-06-183630.00000000ES.M21.363000C513.00+9.2514ES.M21.363000P23.75-3.00521
2021-06-183640.00000000ES.M21.364000C503.75+6.2546ES.M21.364000P24.25-0.75515
2021-06-183650.00000000ES.M21.365000C494.50+9.251494ES.M21.365000P25.00-2.005937
2021-06-183660.00000000ES.M21.366000C485.25-19.5072ES.M21.366000P25.75-2.251511
2021-06-183670.00000000ES.M21.367000C476.00+31.2570ES.M21.367000P26.50-2.25498
2021-06-183675.00000000ES.M21.367500C471.25+23.7569ES.M21.367500P26.75-0.50909
2021-06-183680.00000000ES.M21.368000C466.75+8.7592ES.M21.368000P27.25+1.50964
2021-06-183690.00000000ES.M21.369000C457.50+8.00178ES.M21.369000P28.00-2.00394
2021-06-183700.00000000ES.M21.370000C448.25+5.251934ES.M21.370000P28.75-2.0019830
2021-06-183710.00000000ES.M21.371000C439.25+8.25136ES.M21.371000P29.75-5.00812
2021-06-183720.00000000ES.M21.372000C430.00+8.5039ES.M21.372000P30.50-5.75982
2021-06-183725.00000000ES.M21.372500C425.50+21.00362ES.M21.372500P31.00-1.501019
2021-06-183730.00000000ES.M21.373000C421.00+14.00144ES.M21.373000P31.500.00771
2021-06-183740.00000000ES.M21.374000C412.00+12.0085ES.M21.374000P32.50-4.501231
2021-06-183750.00000000ES.M21.375000C402.75+23.502195ES.M21.375000P33.25-2.506508
2021-06-183760.00000000ES.M21.376000C393.75+24.50335ES.M21.376000P34.25-3.501399
2021-06-183770.00000000ES.M21.377000C384.75+17.25945ES.M21.377000P35.25-3.00210
2021-06-183775.00000000ES.M21.377500C380.25-2.50352ES.M21.377500P35.75-2.501261
2021-06-183780.00000000ES.M21.378000C375.75+23.0066ES.M21.378000P36.50-2.25626
2021-06-183790.00000000ES.M21.379000C367.00+2.75223ES.M21.379000P37.50+1.00785
2021-06-183800.00000000ES.M21.380000C358.00+9.008352ES.M21.380000P38.50-2.507447
2021-06-183810.00000000ES.M21.381000C349.00+1.75562ES.M21.381000P39.50-2.501346
2021-06-183820.00000000ES.M21.382000C340.25+2.25151ES.M21.382000P40.75-4.001165
2021-06-183825.00000000ES.M21.382500C336.00+17.251915ES.M21.382500P41.50-2.50405
2021-06-183830.00000000ES.M21.383000C331.50+6.50163ES.M21.383000P42.00-3.25877
2021-06-183840.00000000ES.M21.384000C322.75+4.75308ES.M21.384000P43.25-4.501634
2021-06-183850.00000000ES.M21.385000C314.00+12.753402ES.M21.385000P44.50-4.255240
2021-06-183860.00000000ES.M21.386000C305.25+45.50554ES.M21.386000P45.75-3.251006
2021-06-183870.00000000ES.M21.387000C296.50-6.25205ES.M21.387000P47.00-4.251056
2021-06-183875.00000000ES.M21.387500C292.25+13.50886ES.M21.387500P47.75+1.00884
2021-06-183880.00000000ES.M21.388000C288.00-5.001123ES.M21.388000P48.50-0.251537
2021-06-183890.00000000ES.M21.389000C279.50+7.00535ES.M21.389000P50.00-2.00867
2021-06-183900.00000000ES.M21.390000C271.00+8.755495ES.M21.390000P51.50-3.7511340
2021-06-183910.00000000ES.M21.391000C262.50+4.75568ES.M21.391000P53.00-7.25717
2021-06-183920.00000000ES.M21.392000C254.25+6.00595ES.M21.392000P54.750.001297
2021-06-183925.00000000ES.M21.392500C250.00+18.75714ES.M21.392500P55.50-5.50947
2021-06-183930.00000000ES.M21.393000C246.00+1.50919ES.M21.393000P56.50-3.501421
2021-06-183940.00000000ES.M21.394000C237.75+10.25430ES.M21.394000P58.25-4.25628
2021-06-183950.00000000ES.M21.395000C229.50+7.757721ES.M21.395000P60.00-8.753376
2021-06-183960.00000000ES.M21.396000C221.25+13.75649ES.M21.396000P61.75-1.50786
2021-06-183970.00000000ES.M21.397000C213.25+17.75765ES.M21.397000P63.75-3.001261
2021-06-183980.00000000ES.M21.398000C205.25+4.751223ES.M21.398000P65.75-6.50500
2021-06-183990.00000000ES.M21.399000C197.25+31.75561ES.M21.399000P67.75-5.25381
2021-06-184000.00000000ES.M21.400000C189.50+16.2510978ES.M21.400000P70.00-4.007755
2021-06-184010.00000000ES.M21.401000C181.75+24.25615ES.M21.401000P72.25-3.75928
2021-06-184020.00000000ES.M21.402000C174.25+26.251125ES.M21.402000P74.75-9.001485
2021-06-184030.00000000ES.M21.403000C166.75+21.50425ES.M21.403000P77.25-3.00409
2021-06-184040.00000000ES.M21.404000C159.25+22.50372ES.M21.404000P79.75+0.25412
2021-06-184050.00000000ES.M21.405000C152.00+18.505477ES.M21.405000P82.50-2.751857
2021-06-184060.00000000ES.M21.406000C145.00+26.50702ES.M21.406000P85.50-8.00557
2021-06-184070.00000000ES.M21.407000C138.00+25.251409ES.M21.407000P88.50-6.50270
2021-06-184080.00000000ES.M21.408000C131.00+18.50796ES.M21.408000P91.50-9.75455
2021-06-184090.00000000ES.M21.409000C124.25+17.25995ES.M21.409000P94.75-10.25160
2021-06-184100.00000000ES.M21.410000C117.75+9.259273ES.M21.410000P98.25-13.751040
2021-06-184110.00000000ES.M21.411000C111.25+20.25363ES.M21.411000P101.75-14.00137
2021-06-184120.00000000ES.M21.412000C105.00+12.001312ES.M21.412000P105.50-10.5032
2021-06-184130.00000000ES.M21.413000C99.00+16.004076ES.M21.413000P109.50-4.5026
2021-06-184140.00000000ES.M21.414000C93.25-0.501227ES.M21.414000P113.75-10.7527
2021-06-184150.00000000ES.M21.415000C87.75+10.254372ES.M21.415000P118.25-1.75168
2021-06-184160.00000000ES.M21.416000C82.50+5.75877ES.M21.416000P123.00-9.0028
2021-06-184170.00000000ES.M21.417000C77.25+3.751362ES.M21.417000P127.75-2.7543
2021-06-184180.00000000ES.M21.418000C72.50+4.751050ES.M21.418000P133.00-24.0018
2021-06-184190.00000000ES.M21.419000C67.75+5.25885ES.M21.419000P138.25-21.7521
2021-06-184200.00000000ES.M21.420000C63.25+7.259754ES.M21.420000P143.75-9.75239
2021-06-184210.00000000ES.M21.421000C59.00+14.50578ES.M21.421000P149.50-9.5024
2021-06-184220.00000000ES.M21.422000C55.00+1.50731ES.M21.422000P155.50-18.5016
2021-06-184230.00000000ES.M21.423000C51.25+2.00695ES.M21.423000P161.75-1.509
2021-06-184240.00000000ES.M21.424000C47.75+4.25639ES.M21.424000P168.25-8.506
2021-06-184250.00000000ES.M21.425000C44.50+6.254982ES.M21.425000P175.00-5.7510
2021-06-184260.00000000ES.M21.426000C41.25+8.75804ES.M21.426000P181.75-8.007
2021-06-184270.00000000ES.M21.427000C38.50+0.25764ES.M21.427000P189.00-21.754
2021-06-184280.00000000ES.M21.428000C35.50+3.75355ES.M21.428000P196.00-12.003
2021-06-184290.00000000ES.M21.429000C33.00+4.25343ES.M21.429000P203.50-6.751
2021-06-184300.00000000ES.M21.430000C30.50+4.753569ES.M21.430000P211.00-13.5039
2021-06-184310.00000000ES.M21.431000C28.50+3.00642ES.M21.431000P219.00-2.757
2021-06-184350.00000000ES.M21.435000C20.75+2.501243ES.M21.435000P251.25-6.508
2021-06-184400.00000000ES.M21.440000C14.00+2.2516046ES.M21.440000P294.50-8.753
2021-06-184450.00000000ES.M21.445000C9.50+0.501432ES.M21.445000P340.00  
2021-06-184500.00000000ES.M21.450000C6.750.002830ES.M21.450000P387.00-38.0076
2021-06-184550.00000000ES.M21.455000C4.70-0.15833ES.M21.455000P435.25-3.001
2021-06-184600.00000000ES.M21.460000C3.35+0.651534ES.M21.460000P483.75  
2021-06-184650.00000000ES.M21.465000C2.45-0.201019ES.M21.465000P533.00  
2021-06-184700.00000000ES.M21.470000C1.80+0.15896ES.M21.470000P582.25-2.0010
2021-06-184800.00000000ES.M21.480000C1.05+0.30576ES.M21.480000P681.50  
2021-06-184900.00000000ES.M21.490000C0.65+0.05487ES.M21.490000P781.00  
2021-06-185000.00000000ES.M21.500000C0.45+0.101122ES.M21.500000P881.00+53.752