Quote View:Merged | Split
Options Expiration:03/17/17
Days to Expiration:52
S&P 500 E-Mini Mar 2017: 2260.25
Price Value of Option Point:$50
S&P 500 E-Mini March 2017 Options
Select Month -
Delayed Options :-02:50 - Tuesday, 24 January
[ Go to Daily ] [ Futures prices ] [ Profile ]

CallsPuts
CurrentPrem ($)StrikeCurrentPrem ($)
0.01p0.503400.001138.00p56900.00
0.01p0.503375.001113.00p55650.00
0.01p0.503350.001088.00p54400.00
0.01p0.503325.001063.00p53150.00
0.01p0.503300.001038.00p51900.00
0.01p0.503275.001013.00p50650.00
0.01p0.503250.00988.00p49400.00
0.01p0.503225.00963.00p48150.00
0.01p0.503200.00938.00p46900.00
0.01p0.503175.00913.00p45650.00
0.01p0.503150.00888.00p44400.00
0.01p0.503125.00863.00p43150.00
0.01p0.503100.00838.00p41900.00
0.01p0.503075.00813.00p40650.00
0.01p0.503050.00788.00p39400.00
0.01p0.503025.00763.00p38150.00
0.01p0.503000.00738.00p36900.00
0.01p0.502975.00713.00p35650.00
0.01p0.502950.00688.00p34400.00
0.01p0.502925.00663.00p33150.00
0.01p0.502900.00638.00p31900.00
0.01p0.502875.00613.00p30650.00
0.01p0.502850.00588.00p29400.00
0.01p0.502825.00563.00p28150.00
0.01p0.502800.00538.00p26900.00
0.05p2.502775.00513.00p25650.00
0.05p2.502750.00488.00p24400.00
0.05p2.502725.00463.00p23150.00
0.05p2.502720.00458.00p22900.00
0.05p2.502710.00448.00p22400.00
0.05p2.502700.00438.00p21900.00
0.05p2.502690.00428.00p21400.00
0.05p2.502680.00418.00p20900.00
0.05p2.502675.00413.00p20650.00
0.05p2.502670.00408.00p20400.00
0.10p5.002660.00398.00p19900.00
0.10p5.002650.00388.00p19400.00
0.10p5.002640.00378.00p18900.00
0.10p5.002630.00368.00p18400.00
0.15p7.502625.00363.00p18150.00
0.15p7.502620.00358.00p17900.00
0.15p7.502610.00348.00p17400.00
0.15p7.502600.00338.00p16900.00
0.15p7.502590.00328.00p16400.00
0.15p7.502580.00318.00p15900.00
0.15p7.502575.00313.00p15650.00
0.20p10.002570.00308.00p15400.00
0.20p10.002560.00298.00p14900.00
0.20p10.002550.00288.00p14400.00
0.20p10.002540.00278.00p13900.00
0.25p12.502530.00268.00p13400.00
0.25p12.502525.00263.00p13150.00
0.25p12.502520.00258.00p12900.00
0.25p12.502510.00248.00p12400.00
0.30p15.002500.00238.00p11900.00
0.30p15.002495.00233.00p11650.00
0.35p17.502490.00228.25p11412.50
0.35p17.502485.00223.25p11162.50
0.35p17.502480.00218.25p10912.50
0.40p20.002475.00213.25p10662.50
0.40p20.002470.00208.25p10412.50
0.45p22.502465.00203.25p10162.50
0.50p25.002460.00198.25p9912.50
0.50p25.002455.00193.25p9662.50
0.55p27.502450.00188.50p9425.00
0.60p30.002445.00183.50p9175.00
0.65p32.502440.00178.50p8925.00
0.70p35.002435.00173.50p8675.00
0.75p37.502430.00168.50p8425.00
0.80p40.002425.00163.50p8175.00
0.85p42.502420.00158.75p7937.50
0.90p45.002415.00153.75p7687.50
1.00p50.002410.00148.75p7437.50
1.10p55.002405.00144.00p7200.00
1.2562.502400.00139.00p6950.00
1.30p65.002395.00134.25p6712.50
1.45p72.502390.00129.25p6462.50
1.65p82.502385.00124.50p6225.00
1.85p92.502380.00119.75p5987.50
2.05p102.502375.00115.00p5750.00
2.20110.002370.00110.25p5512.50
2.65p132.502365.00105.50p5275.00
3.05p152.502360.00101.00p5050.00
3.45p172.502355.0096.25p4812.50
3.95197.502350.0092.00p4600.00
4.35217.502345.0087.50p4375.00
5.50275.002340.0083.25p4162.50
6.25p312.502335.0079.00p3950.00
7.25p362.502330.0075.00p3750.00
8.25412.502325.0071.25p3562.50
9.50p475.002320.0067.50p3375.00
11.00p550.002315.0064.00p3200.00
12.75p637.502310.0060.50p3025.00
14.50p725.002305.0057.25p2862.50
15.75787.502300.0054.25p2712.50
18.25912.502295.0051.50p2575.00
20.001000.002290.0048.75p2437.50
23.251162.502285.0046.25p2312.50
25.75p1287.502280.0043.75p2187.50
28.001400.002275.0041.50p2075.00
30.251512.502270.0040.002000.00
34.25p1712.502265.0037.501875.00
36.501825.002260.0035.251762.50
40.252012.502255.0033.50p1675.00
43.502175.002250.0032.001600.00
47.25p2362.502245.0031.001550.00
50.50p2525.002240.0028.501425.00
54.25p2712.502235.0027.25p1362.50
58.00p2900.002230.0026.251312.50
61.50p3075.002225.0024.50p1225.00
65.25p3262.502220.0023.50p1175.00
69.25p3462.502215.0022.251112.50
72.003600.002210.0022.001100.00
77.25p3862.502205.0020.25p1012.50
80.004000.002200.0020.001000.00
85.50p4275.002195.0018.50p925.00
89.50p4475.002190.0017.75p887.50
93.75p4687.502185.0017.25862.50
98.00p4900.002180.0016.00p800.00
102.25p5112.502175.0015.75787.50
106.50p5325.002170.0014.75p737.50
111.00p5550.002165.0014.00p700.00
115.25p5762.502160.0013.50p675.00
119.75p5987.502155.0012.75p637.50
124.00p6200.002150.0012.25p612.50
126.756337.502145.0011.75p587.50
133.00p6650.002140.0011.25p562.50
137.75p6887.502135.0011.00p550.00
142.25p7112.502130.0010.50p525.00
147.00p7350.002125.0010.00p500.00
151.50p7575.002120.009.75p487.50
156.00p7800.002115.009.25p462.50
160.75p8037.502110.009.00p450.00
165.25p8262.502105.008.50p425.00
170.00p8500.002100.008.25412.50
174.50p8725.002095.007.75p387.50
179.25p8962.502090.007.50p375.00
184.00p9200.002085.007.25p362.50
188.75p9437.502080.007.00p350.00
193.50p9675.002075.006.50p325.00
198.25p9912.502070.006.50p325.00
203.00p10150.002065.006.25p312.50
207.75p10387.502060.006.00p300.00
212.50p10625.002055.005.75p287.50
217.25p10862.502050.005.50p275.00
222.00p11100.002045.005.50p275.00
227.00p11350.002040.005.25p262.50
231.75p11587.502035.004.90245.00
236.50p11825.002030.004.85p242.50
241.50p12075.002025.004.70p235.00
246.25p12312.502020.004.55p227.50
251.00p12550.002015.004.40p220.00
256.00p12800.002010.004.25p212.50
260.75p13037.502005.004.10p205.00
265.50p13275.002000.003.95p197.50
270.50p13525.001995.003.80p190.00
275.50p13775.001990.003.70p185.00
280.25p14012.501985.003.60p180.00
285.25p14262.501980.003.50p175.00
290.00p14500.001975.003.35p167.50
295.00p14750.001970.003.25p162.50
300.00p15000.001965.003.20p160.00
304.75p15237.501960.003.10p155.00
309.75p15487.501955.003.00p150.00
314.50p15725.001950.002.90p145.00
319.50p15975.001945.002.80p140.00
324.50p16225.001940.002.75p137.50
329.25p16462.501935.002.65p132.50
334.25p16712.501930.002.55p127.50
339.00p16950.001925.002.50p125.00
344.00p17200.001920.002.40p120.00
349.00p17450.001915.002.30p115.00
354.00p17700.001910.002.25p112.50
358.75p17937.501905.002.20p110.00
363.75p18187.501900.002.10p105.00
368.75p18437.501895.002.05p102.50
373.50p18675.001890.002.00p100.00
378.50p18925.001885.001.90p95.00
383.50p19175.001880.001.85p92.50
388.50p19425.001875.001.9095.00
393.50p19675.001870.001.75p87.50
398.25p19912.501865.001.70p85.00
403.25p20162.501860.001.65p82.50
408.25p20412.501855.001.60p80.00
413.25p20662.501850.001.55p77.50
418.00p20900.001845.001.50p75.00
423.00p21150.001840.001.45p72.50
428.00p21400.001835.001.45p72.50
433.00p21650.001830.001.4070.00
438.00p21900.001825.001.35p67.50
443.00p22150.001820.001.35p67.50
448.00p22400.001815.001.30p65.00
452.75p22637.501810.001.25p62.50
457.75p22887.501805.001.25p62.50
462.75p23137.501800.001.20p60.00
467.75p23387.501795.001.20p60.00
472.75p23637.501790.001.15p57.50
477.75p23887.501785.001.10p55.00
482.75p24137.501780.001.10p55.00
487.50p24375.001775.001.05p52.50
492.50p24625.001770.001.00p50.00
497.50p24875.001765.001.00p50.00
502.50p25125.001760.000.95p47.50
512.50p25625.001750.000.90p45.00
522.50p26125.001740.000.85p42.50
532.50p26625.001730.000.80p40.00
537.50p26875.001725.000.80p40.00
542.25p27112.501720.000.75p37.50
552.25p27612.501710.000.75p37.50
562.25p28112.501700.000.70p35.00
572.25p28612.501690.000.65p32.50
582.25p29112.501680.000.65p32.50
587.25p29362.501675.000.60p30.00
592.25p29612.501670.000.60p30.00
602.25p30112.501660.000.55p27.50
612.25p30612.501650.000.55p27.50
622.00p31100.001640.000.50p25.00
632.00p31600.001630.000.50p25.00
637.00p31850.001625.000.50p25.00
642.00p32100.001620.000.50p25.00
652.00p32600.001610.000.45p22.50
662.00p33100.001600.000.45p22.50
672.00p33600.001590.000.45p22.50
682.00p34100.001580.000.40p20.00
687.00p34350.001575.000.40p20.00
692.00p34600.001570.000.35p17.50
702.00p35100.001560.000.35p17.50
712.00p35600.001550.000.35p17.50
722.00p36100.001540.000.30p15.00
732.00p36600.001530.000.30p15.00
737.00p36850.001525.000.30p15.00
742.00p37100.001520.000.30p15.00
752.00p37600.001510.000.25p12.50
762.00p38100.001500.000.25p12.50
772.00p38600.001490.000.25p12.50
782.00p39100.001480.000.25p12.50
787.00p39350.001475.000.20p10.00
792.00p39600.001470.000.20p10.00
802.00p40100.001460.000.20p10.00
812.00p40600.001450.000.20p10.00
822.00p41100.001440.000.20p10.00
832.00p41600.001430.000.20p10.00
837.00p41850.001425.000.20p10.00
842.00p42100.001420.000.15p7.50
852.00p42600.001410.000.15p7.50
862.00p43100.001400.000.15p7.50
887.00p44350.001375.000.15p7.50
912.00p45600.001350.000.10p5.00
937.00p46850.001325.000.10p5.00
962.00p48100.001300.000.10p5.00
987.00p49350.001275.000.10p5.00
1012.00p50600.001250.000.05p2.50
1037.00p51850.001225.000.05p2.50
1062.00p53100.001200.000.05p2.50
1087.00p54350.001175.000.05p2.50
1112.00p55600.001150.000.05p2.50
1137.00p56850.001125.000.05p2.50
1162.00p58100.001100.000.05p2.50
1187.00p59350.001075.000.05p2.50
1212.00p60600.001050.000.05p2.50
1237.00p61850.001025.000.05p2.50
1262.00p63100.001000.000.01p0.50
1287.00p64350.00975.000.01p0.50
1312.00p65600.00950.000.01p0.50
1337.00p66850.00925.000.01p0.50
1362.00p68100.00900.000.01p0.50
1387.00p69350.00875.000.01p0.50
1412.00p70600.00850.000.01p0.50
1437.00p71850.00825.000.01p0.50
1462.00p73100.00800.000.01p0.50
1762.00p88100.00500.000.01p0.50
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