Options Chain S&P 500 INDEX (E-MINI) Dec 2020 (CME:ES.Z20)

MarketNameOpenHighLowLastChangePctTime
ES.Z20S&P 500 INDEX (E-MINI) Dec 20202975.253018.502973.503009.50+30.00+1.17%09:21add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
1.00000000ES.Z20.100C2464.5  ES.Z20.100P0.15 4
2.00000000ES.Z20.200C2364.75  ES.Z20.200P0.80  
3.00000000ES.Z20.300C2265.50  ES.Z20.300P1.60 6
4.00000000ES.Z20.400C2166.25  ES.Z20.400P2.40 540
5.00000000ES.Z20.500C2067.00  ES.Z20.500P3.20 2201
6.00000000ES.Z20.600C1968.00  ES.Z20.600P4.05 902
7.00000000ES.Z20.700C1869.00  ES.Z20.700P5.00 1070
8.00000000ES.Z20.800C1770.25  ES.Z20.800P6.25 1052
9.00000000ES.Z20.900C1672.00  ES.Z20.900P8.00 341
10.00000000ES.Z20.1000C1574.25  ES.Z20.1000P10.25 3241
10.50000000ES.Z20.1050C1525.50 24ES.Z20.1050P11.50 1051
11.00000000ES.Z20.1100C1477.25 84ES.Z20.1100P13.25 425
11.50000000ES.Z20.1150C1429.00 108ES.Z20.1150P15.00 1824
12.00000000ES.Z20.1200C1381.25 96ES.Z20.1200P17.25 4673
12.50000000ES.Z20.1250C1333.75 30ES.Z20.1250P19.75 960
13.00000000ES.Z20.1300C1286.75 10ES.Z20.1300P22.75 2356
13.50000000ES.Z20.1350C1240.00 48ES.Z20.1350P25.75 1820
14.00000000ES.Z20.1400C1193.50 23ES.Z20.1400P29.50 991
14.50000000ES.Z20.1450C1147.50 10ES.Z20.1450P33.50 1036
15.00000000ES.Z20.1500C1101.75  ES.Z20.1500P37.75 2289
15.50000000ES.Z20.1550C1056.50  ES.Z20.1550P42.50 2016
15.75000000ES.Z20.1575C1034.00  ES.Z20.1575P45.00 254
16.00000000ES.Z20.1600C1011.50 2ES.Z20.1600P47.50 3921
16.50000000ES.Z20.1650C967.25  ES.Z20.1650P53.00 649
17.00000000ES.Z20.1700C923.25  ES.Z20.1700P59.00 2292
17.50000000ES.Z20.1750C879.75  ES.Z20.1750P65.50 1341
18.00000000ES.Z20.1800C837.00 1201ES.Z20.1800P72.75 3112
18.50000000ES.Z20.1850C795.00 15ES.Z20.1850P80.75 1632
19.00000000ES.Z20.1900C753.50 127ES.Z20.1900P89.25 5809
19.50000000ES.Z20.1950C713.00 110ES.Z20.1950P98.75 875
20.00000000ES.Z20.2000C673.25 2ES.Z20.2000P109.00 7565
20.50000000ES.Z20.2050C634.25 31ES.Z20.2050P120.00 2381
21.00000000ES.Z20.2100C596.00 148ES.Z20.2100P131.75 7489
21.50000000ES.Z20.2150C558.50 342ES.Z20.2150P144.25 2200
22.00000000ES.Z20.2200C521.75 279ES.Z20.2200P157.50 5687
22.50000000ES.Z20.2250C485.75 540ES.Z20.2250P171.50 2875
23.00000000ES.Z20.2300C450.25 2350ES.Z20.2300P186.00 10080
23.50000000ES.Z20.2350C415.75 1367ES.Z20.2350P201.25 2342
24.00000000ES.Z20.2400C382.00 1374ES.Z20.2400P217.50 4882
24.50000000ES.Z20.2450C349.50 2215ES.Z20.2450P235.00 1123
25.00000000ES.Z20.2500C318.00 5488ES.Z20.2500P253.50 7946
25.50000000ES.Z20.2550C287.75 3066ES.Z20.2550P273.25 2522
25.60000000ES.Z20.2560C281.75 122ES.Z20.2560P277.25 9
25.80000000ES.Z20.2580C270.00 264ES.Z20.2580P285.50  
26.00000000ES.Z20.2600C258.25 2730ES.Z20.2600P293.75 5883
26.25000000ES.Z20.2625C243.75 168ES.Z20.2625P304.25  
26.50000000ES.Z20.2650C230.00 1521ES.Z20.2650P315.50 2598
26.80000000ES.Z20.2680C214.00 1558ES.Z20.2680P329.50 22
27.00000000ES.Z20.2700C203.50 8484ES.Z20.2700P339.00 10055
27.20000000ES.Z20.2720C193.50 191ES.Z20.2720P348.75  
27.50000000ES.Z20.2750C178.50 954ES.Z20.2750P364.00 3390
27.80000000ES.Z20.2780C164.25 403ES.Z20.2780P379.50 22
28.00000000ES.Z20.2800C155.00 3827ES.Z20.2800P390.50 5665
28.50000000ES.Z20.2850C133.25 1227ES.Z20.2850P418.75 4936
29.00000000ES.Z20.2900C113.25 4747ES.Z20.2900P448.50 8838
29.25000000ES.Z20.2925C103.75 254ES.Z20.2925P464.00 733
29.50000000ES.Z20.2950C94.50 2234ES.Z20.2950P480.00 4751
29.75000000ES.Z20.2975C86.00 148ES.Z20.2975P496.50 295
29.90000000ES.Z20.2990C81.25 224ES.Z20.2990P506.50 424
30.00000000ES.Z20.3000C78.25 6139ES.Z20.3000P513.50 6634
30.30000000ES.Z20.3030C69.50 533ES.Z20.3030P535.00  
30.50000000ES.Z20.3050C64.50 4051ES.Z20.3050P549.75 2149
31.00000000ES.Z20.3100C52.50 3773ES.Z20.3100P587.75 3087
31.50000000ES.Z20.3150C41.50 2592ES.Z20.3150P627.00 2176
32.00000000ES.Z20.3200C32.25 3443ES.Z20.3200P667.50 3260
32.50000000ES.Z20.3250C25.00 4701ES.Z20.3250P710.00 1980
33.00000000ES.Z20.3300C19.25 3829ES.Z20.3300P754.50 2808
33.50000000ES.Z20.3350C15.00 2906ES.Z20.3350P800.25 1343
34.00000000ES.Z20.3400C12.00 6628ES.Z20.3400P847.00 1741
34.50000000ES.Z20.3450C9.50 2327ES.Z20.3450P894.50 1891
35.00000000ES.Z20.3500C7.50 8497ES.Z20.3500P942.50 705
35.50000000ES.Z20.3550C6.00 2525ES.Z20.3550P991.00 899
36.00000000ES.Z20.3600C4.70 3737ES.Z20.3600P1040.00 382
36.50000000ES.Z20.3650C3.70 2851ES.Z20.3650P1089.00 130
37.00000000ES.Z20.3700C2.95 3823ES.Z20.3700P1138.00 489
37.50000000ES.Z20.3750C2.40 1169ES.Z20.3750P1187.50 96
38.00000000ES.Z20.3800C2.00 643ES.Z20.3800P1237.00  
38.50000000ES.Z20.3850C1.75 2359ES.Z20.3850P1287.00  
39.00000000ES.Z20.3900C1.60 1290ES.Z20.3900P1336.75  
39.50000000ES.Z20.3950C1.50 533ES.Z20.3950P1386.50  
40.00000000ES.Z20.4000C1.40 1851ES.Z20.4000P1436.50  
40.50000000ES.Z20.4050C1.30 903ES.Z20.4050P1486.50  
41.00000000ES.Z20.4100C1.20 323ES.Z20.4100P1536.25  
42.00000000ES.Z20.4200C1.00 101ES.Z20.4200P1636.00  
43.00000000ES.Z20.4300C0.80 1780ES.Z20.4300P1736.00  
44.00000000ES.Z20.4400C0.65 863ES.Z20.4400P1835.75  
2020-12-18100.00000000ES.Z20.10000C2464.50  ES.Z20.10000P0.150.004
2020-12-18200.00000000ES.Z20.20000C2364.75  ES.Z20.20000P0.250.00 
2020-12-18300.00000000ES.Z20.30000C2265.50  ES.Z20.30000P0.30-0.156
2020-12-18400.00000000ES.Z20.40000C2166.25  ES.Z20.40000P0.65-0.10540
2020-12-18500.00000000ES.Z20.50000C2067.00  ES.Z20.50000P1.050.002201
2020-12-18600.00000000ES.Z20.60000C1968.00  ES.Z20.60000P1.05-0.15902
2020-12-18700.00000000ES.Z20.70000C1869.00  ES.Z20.70000P1.30-0.051070
2020-12-18800.00000000ES.Z20.80000C1770.25  ES.Z20.80000P1.80-0.351052
2020-12-18900.00000000ES.Z20.90000C1672.00  ES.Z20.90000P2.55-0.20341
2020-12-181000.00000000ES.Z20.100000C1574.25  ES.Z20.100000P3.20-0.203241
2020-12-181050.00000000ES.Z20.105000C1525.50-187.8524ES.Z20.105000P3.60-0.501051
2020-12-181100.00000000ES.Z20.110000C1477.25-7.0084ES.Z20.110000P4.05-0.60425
2020-12-181150.00000000ES.Z20.115000C1429.00-180.80108ES.Z20.115000P5.250.001824
2020-12-181200.00000000ES.Z20.120000C1381.25-179.8096ES.Z20.120000P4.85-0.904673
2020-12-181250.00000000ES.Z20.125000C1333.75-183.5030ES.Z20.125000P6.75-0.25960
2020-12-181300.00000000ES.Z20.130000C1286.75+17.2510ES.Z20.130000P6.25-1.252356
2020-12-181350.00000000ES.Z20.135000C1240.00+20.2548ES.Z20.135000P7.25-1.251820
2020-12-181400.00000000ES.Z20.140000C1193.50+19.5023ES.Z20.140000P8.25-0.75991
2020-12-181450.00000000ES.Z20.145000C1147.50+6.0010ES.Z20.145000P9.50-1.251036
2020-12-181500.00000000ES.Z20.150000C1101.75  ES.Z20.150000P10.50-1.002289
2020-12-181550.00000000ES.Z20.155000C1056.50  ES.Z20.155000P14.25-1.252016
2020-12-181575.00000000ES.Z20.157500C1034.00  ES.Z20.157500P12.50-2.25254
2020-12-181600.00000000ES.Z20.160000C1011.50-34.252ES.Z20.160000P13.50-0.753921
2020-12-181650.00000000ES.Z20.165000C967.25  ES.Z20.165000P14.75-1.75649
2020-12-181700.00000000ES.Z20.170000C923.25  ES.Z20.170000P16.00-1.502292
2020-12-181750.00000000ES.Z20.175000C879.75  ES.Z20.175000P19.25-0.501341
2020-12-181800.00000000ES.Z20.180000C1108.00+38.001201ES.Z20.180000P21.50-2.253112
2020-12-181850.00000000ES.Z20.185000C795.00-34.5015ES.Z20.185000P23.75-3.001632
2020-12-181900.00000000ES.Z20.190000C753.50-143.75127ES.Z20.190000P27.75-1.505809
2020-12-181950.00000000ES.Z20.195000C631.25-39.50110ES.Z20.195000P31.25-5.25875
2020-12-182000.00000000ES.Z20.200000C854.75-39.252ES.Z20.200000P34.50-1.757565
2020-12-182050.00000000ES.Z20.205000C555.50-39.0031ES.Z20.205000P39.50-6.752381
2020-12-182100.00000000ES.Z20.210000C519.00-38.50148ES.Z20.210000P43.50-2.007489
2020-12-182150.00000000ES.Z20.215000C695.50+12.50342ES.Z20.215000P59.75-1.502200
2020-12-182200.00000000ES.Z20.220000C694.00+36.50279ES.Z20.220000P51.50-5.005687
2020-12-182250.00000000ES.Z20.225000C700.00+17.00540ES.Z20.225000P57.25-5.752875
2020-12-182300.00000000ES.Z20.230000C696.00+57.752350ES.Z20.230000P64.00-5.7510080
2020-12-182350.00000000ES.Z20.235000C583.50+6.251367ES.Z20.235000P73.50-7.502342
2020-12-182400.00000000ES.Z20.240000C614.25+55.251374ES.Z20.240000P82.75-12.754882
2020-12-182450.00000000ES.Z20.245000C603.75+34.502215ES.Z20.245000P86.50-7.001123
2020-12-182500.00000000ES.Z20.250000C585.75+32.505488ES.Z20.250000P105.25+0.257946
2020-12-182550.00000000ES.Z20.255000C546.25+32.253066ES.Z20.255000P105.50-7.002522
2020-12-182560.00000000ES.Z20.256000C541.00+34.75122ES.Z20.256000P116.25-2.509
2020-12-182580.00000000ES.Z20.258000C525.25+34.50264ES.Z20.258000P174.50+3.00 
2020-12-182600.00000000ES.Z20.260000C467.50+1.002730ES.Z20.260000P114.25-8.505883
2020-12-182625.00000000ES.Z20.262500C489.75+33.25168ES.Z20.262500P120.00-8.50 
2020-12-182650.00000000ES.Z20.265000C425.50-10.001521ES.Z20.265000P125.75-8.252598
2020-12-182680.00000000ES.Z20.268000C415.75-8.751558ES.Z20.268000P145.75-11.2522
2020-12-182700.00000000ES.Z20.270000C432.25+31.258484ES.Z20.270000P140.25-19.7510055
2020-12-182720.00000000ES.Z20.272000C373.00+47.75191ES.Z20.272000P143.50-24.50 
2020-12-182750.00000000ES.Z20.275000C358.00+1.00954ES.Z20.275000P150.00-9.003390
2020-12-182780.00000000ES.Z20.278000C368.50+24.50403ES.Z20.278000P206.00+12.7522
2020-12-182800.00000000ES.Z20.280000C378.00+25.753827ES.Z20.280000P167.25-5.755665
2020-12-182850.00000000ES.Z20.285000C295.75-7.501227ES.Z20.285000P186.75-21.004936
2020-12-182900.00000000ES.Z20.290000C306.00+22.504747ES.Z20.290000P189.00-15.008838
2020-12-182925.00000000ES.Z20.292500C272.75+25.00254ES.Z20.292500P208.00-26.25733
2020-12-182950.00000000ES.Z20.295000C232.50-5.502234ES.Z20.295000P212.50-9.004751
2020-12-182975.00000000ES.Z20.297500C242.75+25.75148ES.Z20.297500P224.25-13.50295
2020-12-182990.00000000ES.Z20.299000C233.00+8.25224ES.Z20.299000P270.75+1.25424
2020-12-183000.00000000ES.Z20.300000C225.25+6.256139ES.Z20.300000P223.00-17.006634
2020-12-183030.00000000ES.Z20.303000C206.75+5.75533ES.Z20.303000P244.25-32.50 
2020-12-183050.00000000ES.Z20.305000C198.00+8.504051ES.Z20.305000P242.75-17.752149
2020-12-183100.00000000ES.Z20.310000C179.50+17.753773ES.Z20.310000P275.00-34.503087
2020-12-183150.00000000ES.Z20.315000C144.50+21.002592ES.Z20.315000P297.25-37.752176
2020-12-183200.00000000ES.Z20.320000C123.75+12.253443ES.Z20.320000P311.00-21.003260
2020-12-183250.00000000ES.Z20.325000C100.75+11.254701ES.Z20.325000P386.75-26.501980
2020-12-183300.00000000ES.Z20.330000C79.25+8.753829ES.Z20.330000P426.00+15.502808
2020-12-183350.00000000ES.Z20.335000C61.75+7.752906ES.Z20.335000P412.00-47.501343
2020-12-183400.00000000ES.Z20.340000C44.75+4.506628ES.Z20.340000P450.25-47.001741
2020-12-183450.00000000ES.Z20.345000C35.50+6.002327ES.Z20.345000P894.50-90.751891
2020-12-183500.00000000ES.Z20.350000C25.50+4.258497ES.Z20.350000P942.50-91.00705
2020-12-183550.00000000ES.Z20.355000C19.00+3.752525ES.Z20.355000P991.00+11.25899
2020-12-183600.00000000ES.Z20.360000C12.50+1.503737ES.Z20.360000P1040.00+2.75382
2020-12-183650.00000000ES.Z20.365000C8.25+0.752851ES.Z20.365000P1089.00-2.00130
2020-12-183700.00000000ES.Z20.370000C7.00+1.503823ES.Z20.370000P1138.00+49.75489
2020-12-183750.00000000ES.Z20.375000C4.20+0.401169ES.Z20.375000P1187.50+20.5096
2020-12-183800.00000000ES.Z20.380000C3.50+0.40643ES.Z20.380000P1237.00  
2020-12-183850.00000000ES.Z20.385000C3.45+0.502359ES.Z20.385000P1287.00  
2020-12-183900.00000000ES.Z20.390000C1.70-0.151290ES.Z20.390000P1336.75  
2020-12-183950.00000000ES.Z20.395000C1.30+0.20533ES.Z20.395000P1386.50  
2020-12-184000.00000000ES.Z20.400000C1.50+0.351851ES.Z20.400000P1436.50  
2020-12-184050.00000000ES.Z20.405000C1.15-0.05903ES.Z20.405000P1486.50  
2020-12-184100.00000000ES.Z20.410000C0.80+0.30323ES.Z20.410000P1536.25  
2020-12-184200.00000000ES.Z20.420000C0.40-0.15101ES.Z20.420000P1636.00  
2020-12-184300.00000000ES.Z20.430000C0.25-0.151780ES.Z20.430000P1736.00  
2020-12-184400.00000000ES.Z20.440000C0.55+0.20863ES.Z20.440000P1835.75