Quote View:Merged | Split
Options Expiration:06/16/17
Days to Expiration:144
Nasdaq 100 E-Mini Jun 2017: 5062.00
Price Value of Option Point:$20
Nasdaq 100 E-Mini June 2017 Options
Select Month -
Delayed Options :-14:40 - Monday, 23 January
[ Go to Daily ] [ Futures prices ] [ Profile ]

CallsPuts
CurrentPrem ($)StrikeCurrentPrem ($)
0.20p4.006500.001443.50p28870.00
0.20p4.006490.001433.50p28670.00
0.20p4.006480.001423.50p28470.00
0.20p4.006470.001413.50p28270.00
0.25p5.006460.001403.50p28070.00
0.25p5.006450.001393.50p27870.00
0.25p5.006440.001383.50p27670.00
0.25p5.006430.001373.50p27470.00
0.25p5.006420.001363.50p27270.00
0.25p5.006410.001353.50p27070.00
0.30p6.006400.001343.50p26870.00
0.30p6.006390.001333.50p26670.00
0.30p6.006380.001323.50p26470.00
0.30p6.006370.001313.50p26270.00
0.30p6.006360.001303.50p26070.00
0.35p7.006350.001293.50p25870.00
0.35p7.006340.001283.50p25670.00
0.35p7.006330.001273.50p25470.00
0.40p8.006320.001263.50p25270.00
0.40p8.006310.001253.50p25070.00
0.40p8.006300.001243.50p24870.00
0.45p9.006290.001233.50p24670.00
0.45p9.006280.001223.50p24470.00
0.50p10.006270.001213.50p24270.00
0.50p10.006260.001203.50p24070.00
0.50p10.006250.001193.50p23870.00
0.55p11.006240.001183.50p23670.00
0.55p11.006230.001173.50p23470.00
0.60p12.006220.001163.50p23270.00
0.60p12.006210.001153.50p23070.00
0.65p13.006200.001143.50p22870.00
0.65p13.006190.001133.50p22670.00
0.70p14.006180.001123.50p22470.00
0.75p15.006170.001113.50p22270.00
0.75p15.006160.001103.50p22070.00
0.80p16.006150.001093.50p21870.00
0.80p16.006140.001083.50p21670.00
0.85p17.006130.001073.50p21470.00
0.90p18.006120.001063.50p21270.00
0.90p18.006110.001053.50p21070.00
0.95p19.006100.001043.50p20870.00
1.00p20.006090.001033.50p20670.00
1.05p21.006080.001023.50p20470.00
1.10p22.006070.001013.50p20270.00
1.15p23.006060.001003.50p20070.00
1.25p25.006050.00993.50p19870.00
1.30p26.006040.00983.50p19670.00
1.35p27.006030.00973.50p19470.00
1.45p29.006020.00963.50p19270.00
1.55p31.006010.00953.75p19075.00
1.65p33.006000.00943.75p18875.00
1.75p35.005990.00933.75p18675.00
1.85p37.005980.00923.75p18475.00
1.95p39.005970.00914.00p18280.00
2.10p42.005960.00904.00p18080.00
2.25p45.005950.00894.25p17885.00
2.40p48.005940.00884.25p17685.00
2.55p51.005930.00874.25p17485.00
2.70p54.005920.00864.50p17290.00
2.85p57.005910.00854.50p17090.00
3.05p61.005900.00844.75p16895.00
3.25p65.005890.00835.00p16700.00
3.45p69.005880.00825.25p16505.00
3.65p73.005870.00815.25p16305.00
3.90p78.005860.00805.50p16110.00
4.15p83.005850.00795.75p15915.00
4.40p88.005840.00786.00p15720.00
4.65p93.005830.00776.25p15525.00
4.95p99.005820.00766.50p15330.00
5.25p105.005810.00756.75p15135.00
5.50p110.005800.00747.00p14940.00
6.00p120.005790.00737.50p14750.00
6.25p125.005780.00727.75p14555.00
6.50p130.005770.00718.00p14360.00
7.00p140.005760.00708.50p14170.00
7.50p150.005750.00699.00p13980.00
7.75p155.005740.00689.25p13785.00
8.25p165.005730.00679.75p13595.00
8.75p175.005720.00670.25p13405.00
9.25p185.005710.00661.00p13220.00
9.75p195.005700.00651.50p13030.00
10.50p210.005690.00642.25p12845.00
11.00p220.005680.00632.75p12655.00
11.50p230.005670.00623.25p12465.00
12.25p245.005660.00614.00p12280.00
13.00p260.005650.00604.75p12095.00
13.75p275.005640.00595.50p11910.00
14.50p290.005630.00586.25p11725.00
15.50p310.005620.00577.25p11545.00
16.50p330.005610.00568.25p11365.00
15.25305.005600.00559.25p11185.00
18.50p370.005590.00550.25p11005.00
19.50p390.005580.00541.25p10825.00
20.75p415.005570.00532.50p10650.00
22.00p440.005560.00523.75p10475.00
23.25p465.005550.00515.00p10300.00
24.75p495.005540.00506.75p10135.00
26.25p525.005530.00498.25p9965.00
27.75p555.005520.00489.75p9795.00
29.25p585.005510.00481.25p9625.00
31.00p620.005500.00473.00p9460.00
32.75p655.005490.00464.75p9295.00
34.75p695.005480.00456.75p9135.00
36.75p735.005470.00448.75p8975.00
38.75p775.005460.00440.75p8815.00
40.75p815.005450.00433.00p8660.00
43.00p860.005440.00425.25p8505.00
45.25p905.005430.00417.50p8350.00
47.50p950.005420.00409.75p8195.00
50.00p1000.005410.00402.25p8045.00
52.50p1050.005400.00394.75p7895.00
55.00p1100.005390.00387.25p7745.00
57.75p1155.005380.00380.00p7600.00
60.50p1210.005370.00373.00p7460.00
63.25p1265.005360.00365.75p7315.00
66.25p1325.005350.00358.75p7175.00
69.25p1385.005340.00351.75p7035.00
72.25p1445.005330.00344.75p6895.00
75.50p1510.005320.00338.00p6760.00
78.75p1575.005310.00331.25p6625.00
82.25p1645.005300.00324.75p6495.00
79.501590.005290.00318.50p6370.00
89.25p1785.005280.00312.00p6240.00
93.00p1860.005270.00305.75p6115.00
96.75p1935.005260.00299.50p5990.00
100.75p2015.005250.00290.005800.00
104.75p2095.005240.00287.50p5750.00
108.75p2175.005230.00281.50p5630.00
113.00p2260.005220.00276.00p5520.00
117.25p2345.005210.00270.25p5405.00
121.75p2435.005200.00260.005200.00
126.25p2525.005190.00259.25p5185.00
130.75p2615.005180.00253.75p5075.00
135.50p2710.005170.00248.50p4970.00
140.25p2805.005160.00243.25p4865.00
145.25p2905.005150.00238.50p4770.00
150.25p3005.005140.00233.50p4670.00
155.50p3110.005130.00228.75p4575.00
160.75p3215.005120.00224.00p4480.00
166.00p3320.005110.00219.25p4385.00
171.25p3425.005100.00214.50p4290.00
176.75p3535.005090.00210.25p4205.00
182.25p3645.005080.00205.75p4115.00
188.00p3760.005070.00201.50p4030.00
193.75p3875.005060.00208.754175.00
199.75p3995.005050.00193.25p3865.00
205.75p4115.005040.00189.25p3785.00
211.75p4235.005030.00185.25p3705.00
217.50p4350.005020.00181.25p3625.00
223.75p4475.005010.00177.50p3550.00
230.00p4600.005000.00173.75p3475.00
236.25p4725.004990.00170.00p3400.00
242.75p4855.004980.00166.50p3330.00
249.25p4985.004970.00163.00p3260.00
255.75p5115.004960.00159.50p3190.00
262.00p5240.004950.00156.00p3120.00
268.75p5375.004940.00152.75p3055.00
275.50p5510.004930.00149.50p2990.00
282.25p5645.004920.00146.25p2925.00
289.00p5780.004910.00143.00p2860.00
296.00p5920.004900.00140.00p2800.00
303.00p6060.004890.00137.00p2740.00
309.75p6195.004880.00134.00p2680.00
317.00p6340.004870.00131.25p2625.00
324.25p6485.004860.00128.50p2570.00
331.50p6630.004850.00125.75p2515.00
338.75p6775.004840.00123.00p2460.00
346.25p6925.004830.00120.50p2410.00
353.75p7075.004820.00118.00p2360.00
361.00p7220.004810.00115.50p2310.00
368.50p7370.004800.00113.002260.00
376.00p7520.004790.00110.50p2210.00
383.75p7675.004780.00108.25p2165.00
391.50p7830.004770.00106.00p2120.00
399.25p7985.004760.00103.75p2075.00
407.25p8145.004750.00101.75p2035.00
415.00p8300.004740.0099.75p1995.00
423.00p8460.004730.0097.75p1955.00
431.00p8620.004720.0095.75p1915.00
439.00p8780.004710.0093.75p1875.00
447.00p8940.004700.0091.75p1835.00
455.25p9105.004690.0090.00p1800.00
463.50p9270.004680.0088.25p1765.00
471.25p9425.004670.0086.25p1725.00
479.50p9590.004660.0084.50p1690.00
488.00p9760.004650.0083.00p1660.00
496.25p9925.004640.0081.25p1625.00
504.50p10090.004630.0079.50p1590.00
513.00p10260.004620.0078.00p1560.00
521.50p10430.004610.0076.50p1530.00
530.00p10600.004600.0075.00p1500.00
538.25p10765.004590.0073.50p1470.00
546.75p10935.004580.0072.00p1440.00
555.25p11105.004570.0070.50p1410.00
563.75p11275.004560.0069.00p1380.00
572.25p11445.004550.0067.50p1350.00
581.00p11620.004540.0066.25p1325.00
589.75p11795.004530.0065.00p1300.00
598.00p11960.004520.0063.50p1270.00
606.75p12135.004510.0062.25p1245.00
615.50p12310.004500.0061.00p1220.00
624.25p12485.004490.0059.75p1195.00
633.00p12660.004480.0058.50p1170.00
642.00p12840.004470.0057.50p1150.00
650.75p13015.004460.0056.25p1125.00
659.50p13190.004450.0055.00p1100.00
668.50p13370.004440.0054.00p1080.00
677.25p13545.004430.0053.00p1060.00
686.00p13720.004420.0051.75p1035.00
695.00p13900.004410.0050.75p1015.00
704.00p14080.004400.0049.75p995.00
713.00p14260.004390.0048.75p975.00
722.00p14440.004380.0047.75p955.00
731.00p14620.004370.0046.75p935.00
740.25p14805.004360.0046.00p920.00
749.00p14980.004350.0045.00p900.00
758.00p15160.004340.0044.00p880.00
767.25p15345.004330.0043.25p865.00
776.25p15525.004320.0042.25p845.00
785.25p15705.004310.0041.25p825.00
794.50p15890.004300.0040.50p810.00
803.75p16075.004290.0039.75p795.00
813.00p16260.004280.0039.00p780.00
822.25p16445.004270.0038.25p765.00
831.50p16630.004260.0037.50p750.00
840.50p16810.004250.0036.75p735.00
849.75p16995.004240.0036.00p720.00
859.00p17180.004230.0035.25p705.00
868.25p17365.004220.0034.50p690.00
877.50p17550.004210.0033.75p675.00
886.75p17735.004200.0033.00p660.00
896.25p17925.004190.0032.50p650.00
905.50p18110.004180.0031.75p635.00
914.75p18295.004170.0031.00p620.00
924.25p18485.004160.0030.50p610.00
933.50p18670.004150.0030.00p600.00
942.75p18855.004140.0029.25p585.00
952.00p19040.004130.0028.50p570.00
961.50p19230.004120.0028.00p560.00
971.00p19420.004110.0027.50p550.00
980.50p19610.004100.0027.00p540.00
990.00p19800.004090.0026.50p530.00
999.50p19990.004080.0026.00p520.00
1009.00p20180.004070.0025.50p510.00
1018.50p20370.004060.0025.00p500.00
1028.00p20560.004050.0024.50p490.00
1037.50p20750.004040.0024.00p480.00
1046.75p20935.004030.0023.50p470.00
1056.25p21125.004020.0023.00p460.00
1065.75p21315.004010.0022.50p450.00
1075.50p21510.004000.0022.25p445.00
1085.00p21700.003990.0021.75p435.00
1094.50p21890.003980.0021.25p425.00
1104.25p22085.003970.0021.00p420.00
1113.75p22275.003960.0020.50p410.00
1123.25p22465.003950.0020.00p400.00
1132.75p22655.003940.0019.50p390.00
1142.50p22850.003930.0019.25p385.00
1152.25p23045.003920.0019.00p380.00
1162.00p23240.003910.0018.75p375.00
1171.50p23430.003900.0018.25p365.00
1181.00p23620.003890.0017.75p355.00
1190.50p23810.003880.0017.50p350.00
1200.25p24005.003870.0017.25p345.00
1210.00p24200.003860.0017.00p340.00
1219.75p24395.003850.0016.75p335.00
1229.25p24585.003840.0016.25p325.00
1239.00p24780.003830.0016.00p320.00
1248.75p24975.003820.0015.75p315.00
1258.50p25170.003810.0015.50p310.00
1268.25p25365.003800.0015.25p305.00
1277.75p25555.003790.0014.75p295.00
1287.50p25750.003780.0014.50p290.00
1297.25p25945.003770.0014.25p285.00
1307.00p26140.003760.0014.00p280.00
1316.75p26335.003750.0013.75p275.00
1326.50p26530.003740.0013.50p270.00
1336.25p26725.003730.0013.25p265.00
1346.00p26920.003720.0013.00p260.00
1355.75p27115.003710.0012.75p255.00
1365.50p27310.003700.0012.50p250.00
1375.25p27505.003690.0012.25p245.00
1385.00p27700.003680.0012.00p240.00
1394.75p27895.003670.0011.75p235.00
1404.50p28090.003660.0011.50p230.00
1414.25p28285.003650.0011.25p225.00
1423.75p28475.003640.0011.00p220.00
1433.50p28670.003630.0010.75p215.00
1443.50p28870.003620.0010.75p215.00
1453.25p29065.003610.0010.50p210.00
1463.00p29260.003600.0010.25p205.00
1472.75p29455.003590.0010.00p200.00
1482.50p29650.003580.009.75p195.00
1492.50p29850.003570.009.75p195.00
1502.25p30045.003560.009.50p190.00
1512.00p30240.003550.009.25p185.00
1522.00p30440.003540.009.25p185.00
1531.75p30635.003530.009.00p180.00
1541.50p30830.003520.008.75p175.00
1551.50p31030.003510.008.75p175.00
1561.25p31225.003500.008.50p170.00
1571.25p31425.003490.008.50p170.00
1581.00p31620.003480.008.25p165.00
1590.75p31815.003470.008.00p160.00
1600.75p32015.003460.008.00p160.00
1610.50p32210.003450.007.75p155.00
1620.50p32410.003440.007.75p155.00
1630.25p32605.003430.007.50p150.00
1640.25p32805.003420.007.50p150.00
1650.00p33000.003410.007.25p145.00
1660.00p33200.003400.007.25p145.00
1669.75p33395.003390.007.00p140.00
1679.75p33595.003380.007.00p140.00
1689.50p33790.003370.006.75p135.00
1699.50p33990.003360.006.50p130.00
1709.50p34190.003350.006.50p130.00
1719.25p34385.003340.006.25p125.00
1729.25p34585.003330.006.25p125.00
1739.00p34780.003320.006.00p120.00
1749.00p34980.003310.006.00p120.00
1758.75p35175.003300.005.75p115.00
1768.75p35375.003290.005.75p115.00
1778.75p35575.003280.005.75p115.00
1788.50p35770.003270.005.50p110.00
1798.50p35970.003260.005.50p110.00
1808.25p36165.003250.005.25p105.00
1818.25p36365.003240.005.25p105.00
1828.00p36560.003230.005.00p100.00
1838.00p36760.003220.004.95p99.00
1848.00p36960.003210.004.85p97.00
1857.75p37155.003200.004.75p95.00
1867.75p37355.003190.004.65p93.00
1877.75p37555.003180.004.55p91.00
1887.50p37750.003170.004.45p89.00
1897.50p37950.003160.004.35p87.00
1907.50p38150.003150.004.25p85.00
1917.50p38350.003140.004.15p83.00
1927.25p38545.003130.004.05p81.00
1937.25p38745.003120.003.95p79.00
1947.25p38945.003110.003.90p78.00
1957.25p39145.003100.003.80p76.00
1967.00p39340.003090.003.70p74.00
1977.00p39540.003080.003.65p73.00
1987.00p39740.003070.003.55p71.00
1997.00p39940.003060.003.45p69.00
2007.00p40140.003050.003.40p68.00
2016.75p40335.003040.003.30p66.00
2026.75p40535.003030.003.20p64.00
2036.75p40735.003020.003.15p63.00
2046.75p40935.003010.003.10p62.00
2056.75p41135.003000.003.05p61.00
2066.75p41335.002990.002.95p59.00
2076.75p41535.002980.002.90p58.00
2086.75p41735.002970.002.85p57.00
2096.50p41930.002960.002.75p55.00
2106.50p42130.002950.002.70p54.00
2116.50p42330.002940.002.65p53.00
2126.50p42530.002930.002.60p52.00
2136.50p42730.002920.002.55p51.00
2146.50p42930.002910.002.45p49.00
2156.50p43130.002900.002.40p48.00
2166.50p43330.002890.002.35p47.00
2176.50p43530.002880.002.30p46.00
2186.50p43730.002870.002.25p45.00
2196.50p43930.002860.002.20p44.00
2206.50p44130.002850.002.15p43.00
2216.50p44330.002840.002.10p42.00
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