Quote View:Merged | Split
Options Expiration:03/17/17
Days to Expiration:52
S&P 500 Index Mar 2017: 2263.80
Price Value of Option Point:$250
S&P 500 Index March 2017 Options
Select Month -
Delayed Options :-00:00 - Tuesday, 24 January
[ Go to Daily ] [ Futures prices ] [ Profile ]

CallsPuts
CurrentPrem ($)StrikeCurrentPrem ($)
0.01s2.503400.001138.00s284500.00
0.01s2.503375.001113.00s278250.00
0.01s2.503350.001088.00s272000.00
0.01s2.503325.001063.00s265750.00
0.01s2.503300.001038.00s259500.00
0.01s2.503275.001013.00s253250.00
0.01s2.503250.00988.00s247000.00
0.01s2.503225.00963.00s240750.00
0.01s2.503200.00938.00s234500.00
0.01s2.503175.00913.00s228250.00
0.01s2.503150.00888.00s222000.00
0.01s2.503125.00863.00s215750.00
0.01s2.503100.00838.00s209500.00
0.01s2.503075.00813.00s203250.00
0.01s2.503050.00788.00s197000.00
0.01s2.503025.00763.00s190750.00
0.01s2.503000.00738.00s184500.00
0.01s2.502975.00713.00s178250.00
0.01s2.502950.00688.00s172000.00
0.01s2.502925.00663.00s165750.00
0.01s2.502900.00638.00s159500.00
0.01s2.502875.00613.00s153250.00
0.01s2.502850.00588.00s147000.00
0.01s2.502825.00563.00s140750.00
0.01s2.502800.00538.00s134500.00
0.05s12.502775.00513.00s128250.00
0.05s12.502750.00488.00s122000.00
0.05s12.502725.00463.00s115750.00
0.05s12.502720.00458.00s114500.00
0.05s12.502710.00448.00s112000.00
0.05s12.502700.00438.00s109500.00
0.05s12.502690.00428.00s107000.00
0.05s12.502680.00418.00s104500.00
0.05s12.502675.00413.00s103250.00
0.05s12.502670.00408.00s102000.00
0.10s25.002660.00398.00s99500.00
0.10s25.002650.00388.00s97000.00
0.10s25.002640.00378.00s94500.00
0.10s25.002630.00368.00s92000.00
0.15s37.502625.00363.00s90750.00
0.15s37.502620.00358.00s89500.00
0.15s37.502610.00348.00s87000.00
0.15s37.502600.00338.00s84500.00
0.15s37.502590.00328.00s82000.00
0.15s37.502580.00318.00s79500.00
0.15s37.502575.00313.00s78250.00
0.20s50.002570.00308.00s77000.00
0.20s50.002560.00298.00s74500.00
0.20s50.002550.00288.00s72000.00
0.20s50.002540.00278.00s69500.00
0.25s62.502530.00268.10s67025.00
0.25s62.502525.00263.10s65775.00
0.25s62.502520.00258.10s64525.00
0.25s62.502510.00248.10s62025.00
0.30s75.002500.00238.10s59525.00
0.30s75.002495.00233.10s58275.00
0.35s87.502490.00228.20s57050.00
0.35s87.502485.00223.20s55800.00
0.35s87.502480.00218.20s54550.00
0.40s100.002475.00213.20s53300.00
0.40s100.002470.00208.20s52050.00
0.45s112.502465.00203.30s50825.00
0.50s125.002460.00198.30s49575.00
0.50s125.002455.00193.30s48325.00
0.55s137.502450.00188.40s47100.00
0.60s150.002445.00183.40s45850.00
0.65s162.502440.00178.50s44625.00
0.70s175.002435.00173.50s43375.00
0.75s187.502430.00168.60s42150.00
0.80s200.002425.00163.60s40900.00
0.85s212.502420.00158.70s39675.00
0.90s225.002415.00153.70s38425.00
1.00s250.002410.00148.80s37200.00
1.10s275.002405.00143.90s35975.00
1.20s300.002400.00139.10s34775.00
1.30s325.002395.00134.20s33550.00
1.45s362.502390.00129.30s32325.00
1.65s412.502385.00124.50s31125.00
1.85s462.502380.00119.70s29925.00
2.05s512.502375.00114.90s28725.00
2.35s587.502370.00110.20s27550.00
2.65s662.502365.00105.50s26375.00
3.05s762.502360.00100.90s25225.00
3.45s862.502355.0096.30s24075.00
4.00s1000.002350.0091.90s22975.00
4.60s1150.002345.0087.50s21875.00
5.30s1325.002340.0083.20s20800.00
6.20s1550.002335.0079.10s19775.00
7.20s1800.002330.0075.10s18775.00
8.30s2075.002325.0071.20s17800.00
9.60s2400.002320.0067.50s16875.00
11.00s2750.002315.0063.90s15975.00
12.70s3175.002310.0060.60s15150.00
14.40s3600.002305.0057.30s14325.00
16.40s4100.002300.0054.30s13575.00
18.50s4625.002295.0051.50s12875.00
20.80s5200.002290.0048.80s12200.00
23.20s5800.002285.0046.20s11550.00
25.80s6450.002280.0043.80s10950.00
28.50s7125.002275.0041.50s10375.00
31.40s7850.002270.0039.40s9850.00
34.30s8575.002265.0037.30s9325.00
37.30s9325.002260.0035.30s8825.00
40.50s10125.002255.0033.50s8375.00
43.80s10950.002250.0031.80s7950.00
47.20s11800.002245.0030.20s7550.00
50.60s12650.002240.0028.60s7150.00
54.20s13550.002235.0027.20s6800.00
57.90s14475.002230.0025.90s6475.00
61.50s15375.002225.0024.60s6150.00
65.30s16325.002220.0023.40s5850.00
69.20s17300.002215.0022.30s5575.00
73.20s18300.002210.0021.30s5325.00
77.20s19300.002205.0020.30s5075.00
81.30s20325.002200.0019.40s4850.00
85.40s21350.002195.0018.50s4625.00
89.60s22400.002190.0017.70s4425.00
93.80s23450.002185.0016.90s4225.00
98.00s24500.002180.0016.10s4025.00
102.30s25575.002175.0015.40s3850.00
106.60s26650.002170.0014.70s3675.00
110.90s27725.002165.0014.00s3500.00
115.30s28825.002160.0013.40s3350.00
119.70s29925.002155.0012.80s3200.00
124.10s31025.002150.0012.30s3075.00
128.60s32150.002145.0011.80s2950.00
133.10s33275.002140.0011.30s2825.00
137.70s34425.002135.0010.90s2725.00
142.30s35575.002130.0010.50s2625.00
146.90s36725.002125.0010.10s2525.00
151.50s37875.002120.009.70s2425.00
156.10s39025.002115.009.30s2325.00
160.70s40175.002110.008.90s2225.00
165.30s41325.002105.008.50s2125.00
169.90s42475.002100.008.10s2025.00
174.60s43650.002095.007.80s1950.00
179.30s44825.002090.007.50s1875.00
184.00s46000.002085.007.20s1800.00
188.70s47175.002080.006.90s1725.00
193.40s48350.002075.006.60s1650.00
198.20s49550.002070.006.40s1600.00
203.00s50750.002065.006.20s1550.00
207.70s51925.002060.006.00s1500.00
212.50s53125.002055.005.80s1450.00
217.30s54325.002050.005.60s1400.00
222.10s55525.002045.005.40s1350.00
226.90s56725.002040.005.20s1300.00
231.70s57925.002035.005.00s1250.00
236.60s59150.002030.004.85s1212.50
241.40s60350.002025.004.70s1175.00
246.30s61575.002020.004.55s1137.50
251.10s62775.002015.004.40s1100.00
256.00s64000.002010.004.25s1062.50
260.80s65200.002005.004.10s1025.00
265.60s66400.002000.003.95s987.50
270.50s67625.001995.003.80s950.00
275.40s68850.001990.003.70s925.00
280.30s70075.001985.003.60s900.00
285.20s71300.001980.003.50s875.00
290.00s72500.001975.003.35s837.50
294.90s73725.001970.003.25s812.50
299.90s74975.001965.003.20s800.00
304.80s76200.001960.003.10s775.00
309.70s77425.001955.003.00s750.00
314.60s78650.001950.002.90s725.00
319.40s79850.001945.002.80s700.00
324.40s81100.001940.002.75s687.50
329.30s82325.001935.002.65s662.50
334.20s83550.001930.002.55s637.50
339.10s84775.001925.002.50s625.00
344.00s86000.001920.002.40s600.00
348.90s87225.001915.002.30s575.00
353.90s88475.001910.002.25s562.50
358.80s89700.001905.002.20s550.00
363.70s90925.001900.002.10s525.00
368.70s92175.001895.002.05s512.50
373.60s93400.001890.002.00s500.00
378.50s94625.001885.001.90s475.00
383.50s95875.001880.001.85s462.50
388.40s97100.001875.001.80s450.00
393.40s98350.001870.001.75s437.50
398.30s99575.001865.001.70s425.00
403.30s100825.001860.001.65s412.50
408.20s102050.001855.001.60s400.00
413.20s103300.001850.001.55s387.50
418.10s104525.001845.001.50s375.00
423.00s105750.001840.001.45s362.50
428.00s107000.001835.001.45s362.50
433.00s108250.001830.001.40s350.00
437.90s109475.001825.001.35s337.50
442.90s110725.001820.001.35s337.50
447.90s111975.001815.001.30s325.00
452.80s113200.001810.001.25s312.50
457.80s114450.001805.001.25s312.50
462.80s115700.001800.001.20s300.00
467.80s116950.001795.001.20s300.00
472.70s118175.001790.001.15s287.50
477.70s119425.001785.001.10s275.00
482.70s120675.001780.001.10s275.00
487.60s121900.001775.001.05s262.50
492.60s123150.001770.001.00s250.00
497.60s124400.001765.001.00s250.00
502.50s125625.001760.000.95s237.50
512.50s128125.001750.000.90s225.00
522.40s130600.011740.000.85s212.50
532.40s133100.001730.000.80s200.00
537.40s134350.001725.000.80s200.00
542.30s135575.001720.000.75s187.50
552.30s138075.001710.000.75s187.50
562.30s140575.001700.000.70s175.00
572.20s143050.001690.000.65s162.50
582.20s145550.001680.000.65s162.50
587.20s146800.001675.000.60s150.00
592.20s148050.001670.000.60s150.00
602.20s150550.001660.000.55s137.50
612.20s153050.001650.000.55s137.50
622.10s155525.001640.000.50s125.00
632.10s158025.001630.000.50s125.00
637.10s159275.001625.000.50s125.00
642.10s160525.001620.000.50s125.00
652.10s163025.001610.000.45s112.50
662.10s165525.001600.000.45s112.50
672.10s168025.001590.000.45s112.50
682.10s170525.001580.000.40s100.00
687.00s171750.001575.000.40s100.00
692.00s173000.001570.000.35s87.50
702.00s175500.001560.000.35s87.50
712.00s178000.001550.000.35s87.50
722.00s180500.001540.000.30s75.00
732.00s183000.001530.000.30s75.00
737.00s184250.001525.000.30s75.00
742.00s185500.001520.000.30s75.00
752.00s188000.001510.000.25s62.50
762.00s190500.001500.000.25s62.50
772.00s193000.001490.000.25s62.50
782.00s195500.001480.000.25s62.50
787.00s196750.001475.000.20s50.00
792.00s198000.001470.000.20s50.00
802.00s200500.001460.000.20s50.00
812.00s203000.001450.000.20s50.00
822.00s205500.001440.000.20s50.00
832.00s208000.001430.000.20s50.00
837.00s209250.001425.000.20s50.00
842.00s210500.001420.000.15s37.50
852.00s213000.001410.000.15s37.50
862.00s215500.001400.000.15s37.50
887.00s221750.001375.000.15s37.50
912.00s228000.001350.000.10s25.00
937.00s234250.001325.000.10s25.00
962.00s240500.001300.000.10s25.00
987.00s246750.001275.000.10s25.00
1012.00s253000.001250.000.05s12.50
1037.00s259250.001225.000.05s12.50
1062.00s265500.001200.000.05s12.50
1087.00s271750.001175.000.05s12.50
1112.00s278000.001150.000.05s12.50
1137.00s284250.001125.000.05s12.50
1162.00s290500.001100.000.05s12.50
1187.00s296750.001075.000.05s12.50
1212.00s303000.001050.000.05s12.50
1237.00s309250.001025.000.05s12.50
1262.00s315500.001000.000.01s2.50
1287.00s321750.00975.000.01s2.50
1312.00s328000.00950.000.01s2.50
1337.00s334250.00925.000.01s2.50
1362.00s340500.00900.000.01s2.50
1387.00s346750.00875.000.01s2.50
1412.00s353000.00850.000.01s2.50
1437.00s359250.00825.000.01s2.50
1462.00s365500.00800.000.01s2.50
1762.00s440500.00500.000.01s2.50
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