Quote View:Merged | Split
Options Expiration:03/17/17
Days to Expiration:52
Nasdaq 100 E-Mini Mar 2017: 5062.00
Price Value of Option Point:$20
Nasdaq 100 E-Mini March 2017 Options
Select Month -
Delayed Options :-03:00 - Tuesday, 24 January
[ Go to Daily ] [ Futures prices ] [ Profile ]

CallsPuts
CurrentPrem ($)StrikeCurrentPrem ($)
0.01p0.206500.001436.50p28730.00
0.01p0.206490.001426.50p28530.00
0.01p0.206480.001416.50p28330.00
0.01p0.206470.001406.50p28130.00
0.01p0.206460.001396.50p27930.00
0.01p0.206450.001386.50p27730.00
0.01p0.206440.001376.50p27530.00
0.05p1.006430.001366.50p27330.00
0.05p1.006420.001356.50p27130.00
0.05p1.006410.001346.50p26930.00
0.05p1.006400.001336.50p26730.00
0.05p1.006390.001326.50p26530.00
0.05p1.006380.001316.50p26330.00
0.05p1.006370.001306.50p26130.00
0.05p1.006360.001296.50p25930.00
0.05p1.006350.001286.50p25730.00
0.10p2.006340.001276.50p25530.00
0.10p2.006330.001266.50p25330.00
0.10p2.006320.001256.50p25130.00
0.10p2.006310.001246.50p24930.00
0.10p2.006300.001236.50p24730.00
0.10p2.006290.001226.50p24530.00
0.10p2.006280.001216.50p24330.00
0.10p2.006270.001206.50p24130.00
0.10p2.006260.001196.50p23930.00
0.10p2.006250.001186.50p23730.00
0.10p2.006240.001176.50p23530.00
0.10p2.006230.001166.50p23330.00
0.10p2.006220.001156.50p23130.00
0.10p2.006210.001146.50p22930.00
0.15p3.006200.001136.50p22730.00
0.15p3.006190.001126.50p22530.00
0.15p3.006180.001116.50p22330.00
0.15p3.006170.001106.50p22130.00
0.15p3.006160.001096.50p21930.00
0.15p3.006150.001086.50p21730.00
0.15p3.006140.001076.50p21530.00
0.15p3.006130.001066.50p21330.00
0.15p3.006120.001056.50p21130.00
0.15p3.006110.001046.50p20930.00
0.15p3.006100.001036.50p20730.00
0.15p3.006090.001026.50p20530.00
0.15p3.006080.001016.50p20330.00
0.20p4.006070.001006.50p20130.00
0.20p4.006060.00996.50p19930.00
0.20p4.006050.00986.50p19730.00
0.20p4.006040.00976.50p19530.00
0.20p4.006030.00966.50p19330.00
0.20p4.006020.00956.50p19130.00
0.20p4.006010.00946.50p18930.00
0.25p5.006000.00936.50p18730.00
0.25p5.005990.00926.50p18530.00
0.25p5.005980.00916.50p18330.00
0.25p5.005970.00906.50p18130.00
0.25p5.005960.00896.50p17930.00
0.25p5.005950.00886.50p17730.00
0.30p6.005940.00876.50p17530.00
0.30p6.005930.00866.50p17330.00
0.30p6.005920.00856.50p17130.00
0.30p6.005910.00846.50p16930.00
0.30p6.005900.00836.50p16730.00
0.30p6.005890.00826.50p16530.00
0.35p7.005880.00816.50p16330.00
0.35p7.005870.00806.50p16130.00
0.35p7.005860.00796.50p15930.00
0.35p7.005850.00786.50p15730.00
0.35p7.005840.00776.50p15530.00
0.40p8.005830.00766.50p15330.00
0.40p8.005820.00756.50p15130.00
0.40p8.005810.00746.50p14930.00
0.40p8.005800.00736.50p14730.00
0.40p8.005790.00726.50p14530.00
0.40p8.005780.00716.50p14330.00
0.40p8.005770.00706.50p14130.00
0.40p8.005760.00696.50p13930.00
0.40p8.005750.00686.50p13730.00
0.45p9.005740.00676.50p13530.00
0.45p9.005730.00666.50p13330.00
0.45p9.005720.00656.50p13130.00
0.45p9.005710.00646.50p12930.00
0.45p9.005700.00636.50p12730.00
0.45p9.005690.00626.50p12530.00
0.50p10.005680.00616.50p12330.00
0.50p10.005670.00606.50p12130.00
0.50p10.005660.00596.50p11930.00
0.55p11.005650.00586.75p11735.00
0.55p11.005640.00576.75p11535.00
0.60p12.005630.00566.75p11335.00
0.65p13.005620.00556.75p11135.00
0.65p13.005610.00546.75p10935.00
0.70p14.005600.00536.75p10735.00
0.75p15.005590.00526.75p10535.00
0.80p16.005580.00517.00p10340.00
0.85p17.005570.00507.00p10140.00
0.90p18.005560.00497.00p9940.00
0.95p19.005550.00487.00p9740.00
1.05p21.005540.00477.25p9545.00
1.15p23.005530.00467.25p9345.00
1.25p25.005520.00457.25p9145.00
1.35p27.005510.00447.50p8950.00
1.50p30.005500.00437.50p8750.00
1.65p33.005490.00427.75p8555.00
1.80p36.005480.00418.00p8360.00
2.00p40.005470.00408.00p8160.00
2.20p44.005460.00398.25p7965.00
2.45p49.005450.00388.50p7770.00
2.70p54.005440.00378.75p7575.00
3.00p60.005430.00369.00p7380.00
3.35p67.005420.00359.50p7190.00
3.75p75.005410.00349.75p6995.00
4.15p83.005400.00340.25p6805.00
4.65p93.005390.00330.75p6615.00
5.25p105.005380.00321.50p6430.00
5.75p115.005370.00312.00p6240.00
6.50p130.005360.00302.75p6055.00
7.25p145.005350.00293.50p5870.00
8.25p165.005340.00284.50p5690.00
9.25p185.005330.00275.50p5510.00
10.25p205.005320.00266.50p5330.00
11.50p230.005310.00257.75p5155.00
12.75p255.005300.00249.00p4980.00
14.25p285.005290.00240.50p4810.00
15.75p315.005280.00232.00p4640.00
17.50p350.005270.00223.75p4475.00
19.50p390.005260.00215.75p4315.00
21.75p435.005250.00208.00p4160.00
24.00p480.005240.00200.25p4005.00
26.50p530.005230.00192.75p3855.00
29.00p580.005220.00185.25p3705.00
32.00p640.005210.00178.25p3565.00
35.00p700.005200.00171.25p3425.00
38.25p765.005190.00164.50p3290.00
41.75p835.005180.00158.00p3160.00
45.25p905.005170.00151.50p3030.00
49.25p985.005160.00145.50p2910.00
53.25p1065.005150.00139.75p2795.00
57.50p1150.005140.00134.00p2680.00
62.00p1240.005130.00128.50p2570.00
66.75p1335.005120.00123.25p2465.00
71.50p1430.005110.00118.00p2360.00
76.50p1530.005100.00113.00p2260.00
81.75p1635.005090.00108.25p2165.00
87.25p1745.005080.00103.75p2075.00
93.00p1860.005070.0099.50p1990.00
102.002040.005060.0095.25p1905.00
107.502150.005050.0091.25p1825.00
111.00p2220.005040.0087.50p1750.00
117.25p2345.005030.0083.75p1675.00
123.75p2475.005020.0080.25p1605.00
130.50p2610.005010.0077.00p1540.00
137.25p2745.005000.0073.75p1475.00
144.25p2885.004990.0070.75p1415.00
151.25p3025.004980.0067.75p1355.00
158.25p3165.004970.0065.00p1300.00
165.50p3310.004960.0062.25p1245.00
173.00p3460.004950.0059.75p1195.00
180.50p3610.004940.0057.25p1145.00
188.00p3760.004930.0054.75p1095.00
195.75p3915.004920.0052.50p1050.00
203.75p4075.004910.0050.50p1010.00
211.75p4235.004900.0048.50p970.00
219.75p4395.004890.0046.50p930.00
227.75p4555.004880.0044.50p890.00
236.00p4720.004870.0042.75p855.00
244.25p4885.004860.0041.00p820.00
252.75p5055.004850.0039.50p790.00
261.25p5225.004840.0038.00p760.00
269.75p5395.004830.0036.50p730.00
278.25p5565.004820.0035.00p700.00
287.00p5740.004810.0033.75p675.00
295.75p5915.004800.0032.50p650.00
304.50p6090.004790.0031.25p625.00
313.00p6260.004780.0030.00p600.00
322.00p6440.004770.0029.00p580.00
331.00p6620.004760.0028.00p560.00
340.00p6800.004750.0027.00p540.00
349.00p6980.004740.0026.00p520.00
358.25p7165.004730.0025.25p505.00
367.25p7345.004720.0024.25p485.00
376.25p7525.004710.0023.25p465.00
385.50p7710.004700.0022.50p450.00
394.75p7895.004690.0021.75p435.00
404.00p8080.004680.0021.00p420.00
413.25p8265.004670.0020.25p405.00
422.50p8450.004660.0019.50p390.00
431.75p8635.004650.0018.75p375.00
441.25p8825.004640.0018.25p365.00
450.50p9010.004630.0017.50p350.00
459.75p9195.004620.0016.75p335.00
469.25p9385.004610.0016.25p325.00
478.75p9575.004600.0015.75p315.00
488.25p9765.004590.0015.25p305.00
497.75p9955.004580.0014.75p295.00
507.00p10140.004570.0014.25p285.00
516.50p10330.004560.0013.75p275.00
526.00p10520.004550.0013.25p265.00
535.50p10710.004540.0012.75p255.00
545.25p10905.004530.0012.50p250.00
555.00p11100.004520.0012.25p245.00
564.50p11290.004510.0011.75p235.00
574.00p11480.004500.0011.25p225.00
583.75p11675.004490.0011.00p220.00
593.50p11870.004480.0010.75p215.00
603.25p12065.004470.0010.50p210.00
612.75p12255.004460.0010.00p200.00
622.50p12450.004450.009.75p195.00
632.25p12645.004440.009.50p190.00
642.00p12840.004430.009.25p185.00
651.75p13035.004420.009.00p180.00
661.50p13230.004410.008.75p175.00
671.25p13425.004400.008.50p170.00
681.00p13620.004390.008.25p165.00
690.75p13815.004380.008.00p160.00
700.50p14010.004370.007.75p155.00
710.25p14205.004360.007.50p150.00
720.00p14400.004350.007.25p145.00
730.00p14600.004340.007.25p145.00
739.75p14795.004330.007.00p140.00
749.50p14990.004320.006.75p135.00
759.25p15185.004310.006.50p130.00
769.25p15385.004300.006.50p130.00
779.00p15580.004290.006.25p125.00
788.75p15775.004280.006.00p120.00
798.50p15970.004270.006.00p120.00
808.25p16165.004260.005.75p115.00
818.25p16365.004250.005.75p115.00
828.00p16560.004240.005.50p110.00
837.75p16755.004230.005.25p105.00
847.75p16955.004220.005.25p105.00
857.50p17150.004210.005.00p100.00
867.50p17350.004200.004.95p99.00
877.50p17550.004190.004.85p97.00
887.25p17745.004180.004.70p94.00
897.25p17945.004170.004.60p92.00
907.00p18140.004160.004.50p90.00
917.00p18340.004150.004.35p87.00
926.75p18535.004140.004.25p85.00
936.75p18735.004130.004.15p83.00
946.50p18930.004120.004.05p81.00
956.50p19130.004110.003.90p78.00
966.25p19325.004100.003.80p76.00
976.25p19525.004090.003.70p74.00
986.25p19725.004080.003.60p72.00
996.00p19920.004070.003.50p70.00
1006.00p20120.004060.003.40p68.00
1016.00p20320.004050.003.35p67.00
1025.75p20515.004040.003.25p65.00
1035.75p20715.004030.003.15p63.00
1045.50p20910.004020.003.05p61.00
1055.50p21110.004010.003.00p60.00
1065.50p21310.004000.002.90p58.00
1075.25p21505.003990.002.80p56.00
1085.25p21705.003980.002.75p55.00
1095.25p21905.003970.002.70p54.00
1105.00p22100.003960.002.60p52.00
1115.00p22300.003950.002.55p51.00
1125.00p22500.003940.002.45p49.00
1135.00p22700.003930.002.40p48.00
1144.75p22895.003920.002.35p47.00
1154.75p23095.003910.002.30p46.00
1164.75p23295.003900.002.25p45.00
1174.75p23495.003890.002.15p43.00
1184.50p23690.003880.002.10p42.00
1194.50p23890.003870.002.05p41.00
1204.50p24090.003860.002.00p40.00
1214.50p24290.003850.001.95p39.00
1224.50p24490.003840.001.90p38.00
1234.50p24690.003830.001.85p37.00
1244.25p24885.003820.001.80p36.00
1254.25p25085.003810.001.75p35.00
1264.25p25285.003800.001.70p34.00
1274.25p25485.003790.001.65p33.00
1284.25p25685.003780.001.60p32.00
1294.00p25880.003770.001.55p31.00
1304.00p26080.003760.001.50p30.00
1314.00p26280.003750.001.50p30.00
1324.00p26480.003740.001.45p29.00
1334.00p26680.003730.001.40p28.00
1344.00p26880.003720.001.35p27.00
1354.00p27080.003710.001.35p27.00
1364.00p27280.003700.001.30p26.00
1373.75p27475.003690.001.25p25.00
1383.75p27675.003680.001.25p25.00
1393.75p27875.003670.001.20p24.00
1403.75p28075.003660.001.20p24.00
1413.75p28275.003650.001.15p23.00
1423.75p28475.003640.001.15p23.00
1433.75p28675.003630.001.10p22.00
1443.75p28875.003620.001.10p22.00
1453.75p29075.003610.001.05p21.00
1463.75p29275.003600.001.05p21.00
1473.75p29475.003590.001.00p20.00
1483.75p29675.003580.001.00p20.00
1493.75p29875.003570.001.00p20.00
1503.75p30075.003560.000.95p19.00
1513.75p30275.003550.000.95p19.00
1523.75p30475.003540.000.95p19.00
1533.50p30670.003530.000.90p18.00
1543.50p30870.003520.000.90p18.00
1553.50p31070.003510.000.90p18.00
1563.50p31270.003500.000.90p18.00
1573.50p31470.003490.000.90p18.00
1583.50p31670.003480.000.85p17.00
1593.50p31870.003470.000.85p17.00
1603.50p32070.003460.000.85p17.00
1613.50p32270.003450.000.85p17.00
1623.50p32470.003440.000.85p17.00
1633.50p32670.003430.000.85p17.00
1643.50p32870.003420.000.80p16.00
1653.50p33070.003410.000.80p16.00
1663.50p33270.003400.000.80p16.00
1673.50p33470.003390.000.80p16.00
1683.50p33670.003380.000.80p16.00
1693.50p33870.003370.000.75p15.00
1703.50p34070.003360.000.75p15.00
1713.50p34270.003350.000.75p15.00
1723.50p34470.003340.000.75p15.00
1733.50p34670.003330.000.75p15.00
1743.50p34870.003320.000.75p15.00
1753.50p35070.003310.000.70p14.00
1763.50p35270.003300.000.70p14.00
1773.50p35470.003290.000.70p14.00
1783.50p35670.003280.000.70p14.00
1793.50p35870.003270.000.70p14.00
1803.50p36070.003260.000.65p13.00
1813.50p36270.003250.000.65p13.00
1823.50p36470.003240.000.65p13.00
1833.50p36670.003230.000.65p13.00
1843.50p36870.003220.000.65p13.00
1853.50p37070.003210.000.60p12.00
1863.50p37270.003200.000.60p12.00
1873.50p37470.003190.000.60p12.00
1883.50p37670.003180.000.60p12.00
1893.50p37870.003170.000.60p12.00
1903.50p38070.003160.000.60p12.00
1913.50p38270.003150.000.55p11.00
1923.50p38470.003140.000.55p11.00
1933.50p38670.003130.000.55p11.00
1943.50p38870.003120.000.55p11.00
1953.50p39070.003110.000.55p11.00
1963.50p39270.003100.000.55p11.00
1973.50p39470.003090.000.50p10.00
1983.50p39670.003080.000.50p10.00
1993.50p39870.003070.000.50p10.00
2003.50p40070.003060.000.50p10.00
2013.50p40270.003050.000.50p10.00
2023.50p40470.003040.000.50p10.00
2033.50p40670.003030.000.50p10.00
2043.50p40870.003020.000.45p9.00
2053.50p41070.003010.000.45p9.00
2063.50p41270.003000.000.45p9.00
2073.50p41470.002990.000.45p9.00
2083.50p41670.002980.000.45p9.00
2093.50p41870.002970.000.45p9.00
2103.50p42070.002960.000.40p8.00
2113.50p42270.002950.000.40p8.00
2123.50p42470.002940.000.40p8.00
2133.50p42670.002930.000.40p8.00
2143.50p42870.002920.000.40p8.00
2153.50p43070.002910.000.40p8.00
2163.50p43270.002900.000.40p8.00
2173.50p43470.002890.000.40p8.00
2183.50p43670.002880.000.35p7.00
2193.50p43870.002870.000.35p7.00
2203.50p44070.002860.000.35p7.00
2213.50p44270.002850.000.35p7.00
CurrentPrem ($)StrikeCurrentPrem ($)
CallsPuts


Letters at the end of quote:
  • c - market has closed
  • p - options price is from prior trading session
  • s - market has settled
Markets: Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List Contact Us