Quote View:Merged | Split
Options Expiration:03/17/17
Days to Expiration:21
S&P 500 Index Mar 2017: 2353.20
Price Value of Option Point:$250
S&P 500 Index March 2017 Options
Select Month -
Delayed Options :-00:00 - Friday, 24 February
[ Go to Daily ] [ Futures prices ] [ Profile ]

CallsPuts
CurrentPrem ($)StrikeCurrentPrem ($)
0.01s2.503475.001112.20s278050.00
0.01s2.503450.001087.20s271800.00
0.01s2.503425.001062.20s265550.00
0.01s2.503400.001037.20s259299.98
0.01s2.503375.001012.20s253050.00
0.01s2.503350.00987.20s246800.00
0.01s2.503325.00962.20s240550.00
0.01s2.503300.00937.20s234300.00
0.01s2.503275.00912.20s228050.00
0.01s2.503250.00887.20s221800.00
0.01s2.503225.00862.20s215550.00
0.01s2.503200.00837.20s209300.00
0.01s2.503175.00812.20s203050.00
0.01s2.503150.00787.20s196800.00
0.01s2.503125.00762.20s190550.00
0.01s2.503100.00737.20s184300.00
0.01s2.503075.00712.20s178050.00
0.01s2.503050.00687.20s171800.00
0.01s2.503025.00662.20s165550.00
0.01s2.503000.00637.20s159300.00
0.01s2.502975.00612.20s153050.00
0.01s2.502950.00587.20s146800.00
0.01s2.502925.00562.20s140550.00
0.01s2.502900.00537.20s134300.00
0.01s2.502875.00512.20s128050.00
0.01s2.502850.00487.20s121800.00
0.01s2.502825.00462.20s115550.00
0.01s2.502810.00447.20s111800.00
0.01s2.502800.00437.20s109300.00
0.01s2.502790.00427.20s106800.00
0.01s2.502780.00417.20s104300.00
0.01s2.502775.00412.20s103050.00
0.01s2.502770.00407.20s101800.00
0.01s2.502760.00397.20s99300.00
0.01s2.502750.00387.20s96800.00
0.01s2.502740.00377.20s94300.00
0.01s2.502730.00367.20s91800.00
0.01s2.502725.00362.20s90550.00
0.01s2.502720.00357.20s89300.00
0.01s2.502710.00347.20s86800.00
0.01s2.502700.00337.20s84300.00
0.01s2.502690.00327.20s81800.00
0.01s2.502680.00317.20s79300.00
0.01s2.502675.00312.20s78050.00
0.05s12.502670.00307.20s76800.00
0.05s12.502660.00297.20s74300.00
0.05s12.502650.00287.20s71800.00
0.05s12.502640.00277.20s69300.00
0.05s12.502630.00267.20s66800.00
0.05s12.502625.00262.20s65550.00
0.05s12.502620.00257.20s64300.00
0.05s12.502610.00247.20s61800.00
0.10s25.002600.00237.20s59300.00
0.10s25.002590.00227.20s56800.00
0.10s25.002585.00222.20s55550.00
0.10s25.002580.00217.20s54300.00
0.10s25.002575.00212.20s53050.00
0.10s25.002570.00207.20s51800.00
0.10s25.002565.00202.20s50550.00
0.10s25.002560.00197.20s49300.00
0.10s25.002555.00192.20s48050.00
0.10s25.002550.00187.20s46800.00
0.15s37.502545.00182.30s45575.00
0.15s37.502540.00177.30s44325.00
0.15s37.502535.00172.30s43075.00
0.15s37.502530.00167.30s41825.00
0.15s37.502525.00162.30s40575.00
0.15s37.502520.00157.30s39325.00
0.15s37.502515.00152.30s38075.00
0.15s37.502510.00147.30s36825.00
0.20s50.002505.00142.30s35575.00
0.20s50.002500.00137.30s34325.00
0.20s50.002495.00132.30s33075.00
0.25s62.502490.00127.40s31850.00
0.25s62.502485.00122.40s30600.00
0.30s75.002480.00117.40s29350.00
0.35s87.502475.00112.50s28125.00
0.40s100.002470.00107.60s26900.00
0.45s112.502465.00102.60s25650.00
0.55s137.502460.0097.70s24425.00
0.65s162.502455.0092.80s23200.00
0.75s187.502450.0087.90s21975.00
0.90s225.002445.0083.10s20775.00
1.10s275.002440.0078.30s19575.00
1.35s337.502435.0073.50s18375.00
1.65s412.502430.0068.80s17200.00
2.05s512.502425.0064.20s16050.00
2.50s625.002420.0059.70s14925.00
3.10s775.002415.0055.30s13825.00
3.85s962.502410.0051.00s12750.00
4.75s1187.502405.0046.90s11725.00
5.80s1450.002400.0043.00s10750.00
7.10s1775.002395.0039.30s9825.00
8.60s2150.002390.0035.80s8950.00
10.30s2575.002385.0032.50s8125.00
12.20s3050.002380.0029.40s7350.00
14.50s3625.002375.0026.70s6675.00
16.90s4225.002370.0024.10s6025.00
19.60s4900.002365.0021.80s5450.00
22.50s5625.002360.0019.70s4925.00
25.70s6425.002355.0017.90s4475.00
29.00s7250.002350.0016.20s4050.00
32.50s8125.002345.0014.70s3675.00
36.20s9050.002340.0013.40s3350.00
40.00s10000.002335.0012.20s3050.00
43.90s10975.002330.0011.10s2775.00
47.90s11975.002325.0010.10s2525.00
52.10s13025.002320.009.30s2325.00
56.30s14075.002315.008.50s2125.00
60.60s15150.002310.007.80s1950.00
65.00s16250.002305.007.20s1800.00
69.40s17350.002300.006.60s1650.00
73.90s18475.002295.006.10s1525.00
78.50s19625.002290.005.70s1425.00
83.10s20775.002285.005.30s1325.00
87.70s21925.002280.004.95s1237.50
92.40s23100.002275.004.65s1162.50
97.10s24275.002270.004.35s1087.50
101.80s25450.002265.004.10s1025.00
106.60s26650.002260.003.85s962.50
111.30s27825.002255.003.60s900.00
116.10s29025.002250.003.40s850.00
120.90s30225.002245.003.20s800.00
125.70s31425.002240.003.00s750.00
130.60s32650.002235.002.85s712.50
135.40s33850.002230.002.70s675.00
140.30s35075.002225.002.55s637.50
145.20s36300.002220.002.45s612.50
150.10s37525.002215.002.35s587.50
155.00s38750.002210.002.25s562.50
159.90s39975.002205.002.15s537.50
164.80s41200.002200.002.05s512.50
169.70s42425.002195.001.95s487.50
174.60s43650.002190.001.90s475.00
179.50s44875.002185.001.80s450.00
184.50s46125.002180.001.75s437.50
189.40s47350.002175.001.70s425.00
194.30s48575.002170.001.60s400.00
199.30s49825.002165.001.55s387.50
204.20s51050.002160.001.50s375.00
209.10s52275.002155.001.45s362.50
214.10s53525.002150.001.40s350.00
219.00s54750.002145.001.35s337.50
224.00s56000.002140.001.30s325.00
228.90s57225.002135.001.25s312.50
233.90s58475.002130.001.20s300.00
238.80s59700.002125.001.15s287.50
243.80s60950.002120.001.15s287.50
248.80s62200.002115.001.10s275.00
253.70s63425.002110.001.05s262.50
258.70s64675.002105.001.05s262.50
263.70s65925.002100.001.00s250.00
268.60s67150.002095.000.95s237.50
273.60s68400.002090.000.95s237.50
278.60s69650.002085.000.90s225.00
283.60s70900.002080.000.90s225.00
288.50s72125.002075.000.85s212.50
293.50s73375.002070.000.85s212.50
298.50s74625.002065.000.80s200.00
303.50s75875.002060.000.80s200.00
308.40s77100.002055.000.75s187.50
313.40s78350.002050.000.75s187.50
318.40s79600.002045.000.75s187.50
323.40s80850.002040.000.70s175.00
328.40s82100.002035.000.70s175.00
333.30s83325.002030.000.65s162.50
338.30s84575.002025.000.65s162.50
343.30s85825.002020.000.60s150.00
348.30s87075.002015.000.60s150.00
353.30s88325.002010.000.60s150.00
358.20s89550.002005.000.55s137.50
363.20s90800.002000.000.55s137.50
368.20s92050.001995.000.55s137.50
373.20s93300.001990.000.50s125.00
378.20s94550.001985.000.50s125.00
383.20s95800.001980.000.50s125.00
388.20s97050.001975.000.50s125.00
393.10s98275.001970.000.45s112.50
398.10s99525.001965.000.45s112.50
403.10s100775.001960.000.45s112.50
408.10s102025.001955.000.40s100.00
413.10s103275.001950.000.40s100.00
418.10s104525.001945.000.40s100.00
423.00s105750.001940.000.35s87.50
428.00s107000.001935.000.35s87.50
433.00s108250.001930.000.35s87.50
438.00s109500.001925.000.30s75.00
443.00s110750.001920.000.30s75.00
448.00s112000.001915.000.30s75.00
453.00s113250.001910.000.30s75.00
458.00s114500.001905.000.30s75.00
463.00s115750.001900.000.30s75.00
467.90s116975.001895.000.25s62.50
472.90s118225.001890.000.25s62.50
477.90s119475.001885.000.25s62.50
482.90s120725.001880.000.25s62.50
487.90s121975.001875.000.25s62.50
492.90s123225.001870.000.25s62.50
497.90s124475.001865.000.20s50.00
502.90s125725.001860.000.20s50.00
507.90s126975.001855.000.20s50.00
512.90s128225.011850.000.20s50.00
517.90s129475.011845.000.20s50.00
522.80s130700.001840.000.15s37.50
527.80s131950.001835.000.15s37.50
532.80s133200.001830.000.15s37.50
537.80s134450.001825.000.15s37.50
542.80s135700.001820.000.15s37.50
547.80s136950.001815.000.15s37.50
552.80s138200.001810.000.15s37.50
557.80s139450.001805.000.10s25.00
562.80s140700.001800.000.10s25.00
567.80s141950.001795.000.10s25.00
572.80s143200.001790.000.10s25.00
577.80s144450.001785.000.10s25.00
582.80s145700.001780.000.10s25.00
587.80s146950.001775.000.10s25.00
592.80s148200.001770.000.10s25.00
597.80s149450.001765.000.10s25.00
602.80s150700.001760.000.10s25.00
612.80s153200.001750.000.10s25.00
622.80s155700.001740.000.10s25.00
632.80s158200.001730.000.05s12.50
637.80s159450.001725.000.05s12.50
642.80s160700.001720.000.05s12.50
652.80s163200.001710.000.05s12.50
662.80s165700.001700.000.05s12.50
672.80s168200.001690.000.05s12.50
682.80s170700.001680.000.05s12.50
687.80s171950.001675.000.05s12.50
692.80s173200.001670.000.05s12.50
702.80s175700.001660.000.05s12.50
712.80s178200.001650.000.01s2.50
722.80s180700.001640.000.01s2.50
732.80s183200.001630.000.01s2.50
737.80s184450.001625.000.01s2.50
742.80s185700.001620.000.01s2.50
752.80s188200.001610.000.01s2.50
762.80s190700.001600.000.01s2.50
772.80s193200.001590.000.01s2.50
782.80s195700.001580.000.01s2.50
787.80s196950.001575.000.01s2.50
792.80s198200.001570.000.01s2.50
802.80s200700.001560.000.01s2.50
812.80s203200.001550.000.01s2.50
822.80s205700.001540.000.01s2.50
832.80s208200.001530.000.01s2.50
837.80s209450.001525.000.01s2.50
842.80s210700.001520.000.01s2.50
852.80s213200.001510.000.01s2.50
862.80s215700.001500.000.01s2.50
872.80s218200.001490.000.01s2.50
882.80s220700.001480.000.01s2.50
887.80s221950.001475.000.01s2.50
892.80s223200.001470.000.01s2.50
902.80s225700.001460.000.01s2.50
912.80s228200.001450.000.01s2.50
922.80s230700.001440.000.01s2.50
932.80s233200.001430.000.01s2.50
937.80s234450.001425.000.01s2.50
942.80s235700.001420.000.01s2.50
952.80s238200.001410.000.01s2.50
962.80s240700.001400.000.01s2.50
987.80s246950.001375.000.01s2.50
1012.80s253200.001350.000.01s2.50
1037.80s259450.021325.000.01s2.50
1062.80s265700.001300.000.01s2.50
1087.80s271950.001275.000.01s2.50
1112.80s278200.001250.000.01s2.50
1137.80s284450.001225.000.01s2.50
1162.80s290700.001200.000.01s2.50
1187.80s296950.001175.000.01s2.50
1212.80s303200.001150.000.01s2.50
1237.80s309450.001125.000.01s2.50
1262.80s315700.001100.000.01s2.50
1287.80s321950.001075.000.01s2.50
1312.80s328200.001050.000.01s2.50
1337.80s334450.001025.000.01s2.50
1362.80s340700.001000.000.01s2.50
1387.80s346950.00975.000.01s2.50
1412.80s353200.00950.000.01s2.50
1437.80s359450.00925.000.01s2.50
1462.80s365700.00900.000.01s2.50
1487.80s371950.00875.000.01s2.50
1512.80s378200.00850.000.01s2.50
1537.80s384450.00825.000.01s2.50
1562.80s390700.00800.000.01s2.50
1862.80s465700.00500.000.01s2.50
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