Quote View:Merged | Split
Options Expiration:03/17/17
Days to Expiration:56
S&P 500 Index Mar 2017: 2265.90s
Price Value of Option Point:$250
S&P 500 Index March 2017 Options
Select Month -
Delayed Options :-21:00 - Friday, 20 January
[ Go to Daily ] [ Futures prices ] [ Profile ]

CallsPuts
CurrentPrem ($)StrikeCurrentPrem ($)
0.01s2.503400.001134.10s283525.00
0.01s2.503375.001109.10s277275.00
0.01s2.503350.001084.10s271025.00
0.01s2.503325.001059.10s264775.00
0.01s2.503300.001034.10s258525.00
0.01s2.503275.001009.10s252275.00
0.01s2.503250.00984.10s246025.00
0.01s2.503225.00959.10s239775.00
0.01s2.503200.00934.10s233525.00
0.01s2.503175.00909.10s227275.00
0.01s2.503150.00884.10s221025.00
0.01s2.503125.00859.10s214775.00
0.01s2.503100.00834.10s208525.00
0.01s2.503075.00809.10s202275.00
0.01s2.503050.00784.10s196025.00
0.01s2.503025.00759.10s189775.00
0.01s2.503000.00734.10s183525.00
0.01s2.502975.00709.10s177275.00
0.01s2.502950.00684.10s171025.00
0.01s2.502925.00659.10s164775.00
0.01s2.502900.00634.10s158525.00
0.01s2.502875.00609.10s152275.00
0.01s2.502850.00584.10s146025.00
0.05s12.502825.00559.10s139775.00
0.05s12.502800.00534.10s133525.00
0.05s12.502775.00509.10s127275.00
0.05s12.502750.00484.10s121025.00
0.05s12.502725.00459.10s114775.00
0.05s12.502720.00454.10s113525.00
0.05s12.502710.00444.10s111025.00
0.05s12.502700.00434.10s108525.00
0.10s25.002690.00424.10s106025.00
0.10s25.002680.00414.10s103525.00
0.10s25.002675.00409.10s102275.00
0.10s25.002670.00404.10s101025.00
0.10s25.002660.00394.10s98525.00
0.15s37.502650.00384.10s96025.00
0.15s37.502640.00374.10s93525.00
0.15s37.502630.00364.10s91025.00
0.15s37.502625.00359.10s89775.00
0.15s37.502620.00354.10s88525.00
0.15s37.502610.00344.10s86025.00
0.15s37.502600.00334.10s83525.00
0.20s50.002590.00324.10s81025.00
0.20s50.002580.00314.10s78525.00
0.20s50.002575.00309.10s77275.00
0.20s50.002570.00304.10s76025.00
0.20s50.002560.00294.10s73525.00
0.25s62.502550.00284.20s71050.00
0.25s62.502540.00274.20s68550.00
0.25s62.502530.00264.20s66050.00
0.30s75.002525.00259.20s64800.00
0.30s75.002520.00254.20s63550.00
0.30s75.002510.00244.20s61050.00
0.35s87.502500.00234.30s58575.00
0.40s100.002495.00229.30s57325.00
0.40s100.002490.00224.30s56075.00
0.40s100.002485.00219.30s54825.00
0.45s112.502480.00214.40s53600.00
0.45s112.502475.00209.40s52350.00
0.50s125.002470.00204.40s51100.00
0.55s137.502465.00199.50s49875.00
0.55s137.502460.00194.50s48625.00
0.60s150.002455.00189.50s47375.00
0.65s162.502450.00184.60s46150.00
0.70s175.002445.00179.60s44900.00
0.75s187.502440.00174.70s43675.00
0.80s200.002435.00169.70s42425.00
0.85s212.502430.00164.80s41200.00
0.95s237.502425.00159.90s39975.00
1.00s250.002420.00154.90s38725.00
1.10s275.002415.00150.00s37500.00
1.20s300.002410.00145.10s36275.00
1.30s325.002405.00140.20s35050.00
1.45s362.502400.00135.40s33850.00
1.60s400.002395.00130.50s32625.00
1.75s437.502390.00125.70s31425.00
1.95s487.502385.00120.90s30225.00
2.20s550.002380.00116.20s29050.00
2.50s625.002375.00111.50s27875.00
2.80s700.002370.00106.80s26700.00
3.20s800.002365.00102.20s25550.00
3.65s912.502360.0097.60s24400.00
4.20s1050.002355.0093.20s23300.00
4.80s1200.002350.0088.80s22200.00
5.50s1375.002345.0084.50s21125.00
6.40s1600.002340.0080.40s20100.00
7.30s1825.002335.0076.30s19075.00
8.50s2125.002330.0072.50s18125.00
9.70s2425.002325.0068.70s17175.00
11.10s2775.002320.0065.10s16275.00
12.70s3175.002315.0061.70s15425.00
14.40s3600.002310.0058.40s14600.00
16.30s4075.002305.0055.30s13825.00
18.40s4600.002300.0052.50s13125.00
20.60s5150.002295.0049.70s12425.00
23.00s5750.002290.0047.10s11775.00
25.50s6375.002285.0044.60s11150.00
28.20s7050.002280.0042.30s10575.00
31.00s7750.002275.0040.10s10025.00
33.90s8475.002270.0038.00s9500.00
37.00s9250.002265.0036.10s9025.00
40.20s10050.002260.0034.30s8575.00
43.50s10875.002255.0032.60s8150.00
46.80s11700.002250.0030.90s7725.00
50.30s12575.002245.0029.40s7350.00
53.90s13475.002240.0028.00s7000.00
57.60s14400.002235.0026.70s6675.00
61.20s15300.002230.0025.40s6350.00
65.00s16250.002225.0024.20s6050.00
68.90s17225.002220.0023.10s5775.00
72.90s18225.002215.0022.10s5525.00
76.90s19225.002210.0021.10s5275.00
81.00s20250.002205.0020.20s5050.00
85.10s21275.002200.0019.30s4825.00
89.20s22300.002195.0018.40s4600.00
93.40s23350.002190.0017.60s4400.00
97.60s24400.002185.0016.80s4200.00
101.90s25475.002180.0016.10s4025.00
106.20s26550.002175.0015.40s3850.00
110.50s27625.002170.0014.70s3675.00
114.90s28725.002165.0014.10s3525.00
119.20s29800.002160.0013.50s3375.00
123.60s30900.002155.0012.90s3225.00
128.10s32025.002150.0012.40s3100.00
132.60s33150.002145.0011.90s2975.00
137.10s34275.002140.0011.40s2850.00
141.70s35425.002135.0011.00s2750.00
146.30s36575.002130.0010.60s2650.00
150.90s37725.002125.0010.20s2550.00
155.50s38875.002120.009.80s2450.00
160.10s40025.002115.009.40s2350.00
164.70s41175.002110.009.00s2250.00
169.40s42350.002105.008.70s2175.00
174.10s43525.002100.008.40s2100.00
178.80s44700.002095.008.10s2025.00
183.50s45875.002090.007.80s1950.00
188.20s47050.002085.007.50s1875.00
192.90s48225.002080.007.20s1800.00
197.50s49375.002075.006.90s1725.00
202.20s50550.002070.006.60s1650.00
207.00s51750.002065.006.40s1600.00
211.80s52950.002060.006.20s1550.00
216.60s54150.002055.006.00s1500.00
221.40s55350.002050.005.80s1450.00
226.20s56550.002045.005.60s1400.00
231.00s57750.002040.005.40s1350.00
235.80s58950.002035.005.20s1300.00
240.60s60150.002030.005.00s1250.00
245.40s61350.002025.004.85s1212.50
250.30s62575.002020.004.70s1175.00
255.10s63775.002015.004.55s1137.50
260.00s65000.002010.004.40s1100.00
264.90s66225.002005.004.30s1075.00
269.70s67425.002000.004.15s1037.50
274.60s68650.001995.004.05s1012.50
279.50s69875.001990.003.90s975.00
284.40s71100.001985.003.80s950.00
289.20s72300.001980.003.65s912.50
294.10s73525.001975.003.55s887.50
299.00s74750.001970.003.45s862.50
303.90s75975.001965.003.35s837.50
308.80s77200.001960.003.25s812.50
313.70s78425.001955.003.15s787.50
318.60s79650.001950.003.05s762.50
323.50s80875.001945.002.95s737.50
328.40s82100.001940.002.85s712.50
333.30s83325.001935.002.80s700.00
338.20s84550.001930.002.70s675.00
343.10s85775.001925.002.60s650.00
348.10s87025.001920.002.55s637.50
353.00s88250.001915.002.45s612.50
357.90s89475.001910.002.40s600.00
362.80s90700.001905.002.30s575.00
367.70s91925.001900.002.25s562.50
372.70s93175.001895.002.20s550.00
377.60s94400.001890.002.10s525.00
382.50s95625.001885.002.05s512.50
387.50s96875.001880.002.00s500.00
392.40s98100.001875.001.95s487.50
397.40s99350.001870.001.90s475.00
402.30s100575.001865.001.85s462.50
407.30s101825.001860.001.80s450.00
412.20s103050.001855.001.75s437.50
417.20s104300.001850.001.70s425.00
422.10s105525.001845.001.65s412.50
427.10s106775.001840.001.60s400.00
432.00s108000.001835.001.55s387.50
437.00s109250.001830.001.50s375.00
442.00s110500.001825.001.50s375.00
446.90s111725.001820.001.45s362.50
451.90s112975.001815.001.40s350.00
456.80s114200.001810.001.35s337.50
461.80s115450.001805.001.35s337.50
466.80s116700.001800.001.30s325.00
471.70s117925.001795.001.25s312.50
476.70s119175.001790.001.25s312.50
481.70s120425.001785.001.20s300.00
486.60s121650.001780.001.15s287.50
491.60s122900.001775.001.15s287.50
496.60s124150.001770.001.10s275.00
501.50s125375.001765.001.10s275.00
506.50s126625.001760.001.05s262.50
516.50s129125.001750.001.00s250.00
526.40s131600.001740.000.95s237.50
536.40s134100.001730.000.90s225.00
541.40s135350.001725.000.90s225.00
546.30s136575.001720.000.90s225.00
556.30s139075.001710.000.85s212.50
566.30s141575.001700.000.80s200.00
576.20s144050.001690.000.75s187.50
586.20s146550.001680.000.75s187.50
591.20s147800.001675.000.70s175.00
596.20s149050.001670.000.70s175.00
606.10s151525.001660.000.65s162.50
616.10s154025.001650.000.65s162.50
626.10s156525.001640.000.60s150.00
636.00s159000.001630.000.55s137.50
641.00s160250.001625.000.55s137.50
646.00s161500.001620.000.55s137.50
656.00s164000.001610.000.50s125.00
666.00s166500.001600.000.45s112.50
676.00s169000.001590.000.45s112.50
685.90s171475.001580.000.40s100.00
690.90s172725.001575.000.40s100.00
695.90s173975.001570.000.40s100.00
705.90s176475.001560.000.35s87.50
715.90s178975.001550.000.30s75.00
725.90s181475.001540.000.30s75.00
735.90s183975.001530.000.30s75.00
740.90s185225.001525.000.25s62.50
745.90s186475.001520.000.25s62.50
755.90s188975.001510.000.25s62.50
765.90s191475.001500.000.25s62.50
775.90s193975.001490.000.25s62.50
785.90s196475.001480.000.20s50.00
790.90s197725.001475.000.20s50.00
795.90s198975.001470.000.20s50.00
805.90s201475.001460.000.20s50.00
815.90s203975.001450.000.20s50.00
825.90s206475.001440.000.20s50.00
835.90s208975.001430.000.20s50.00
840.90s210225.001425.000.20s50.00
845.90s211475.001420.000.20s50.00
855.90s213975.001410.000.20s50.00
865.90s216475.001400.000.15s37.50
890.90s222725.001375.000.15s37.50
915.90s228975.001350.000.15s37.50
940.90s235225.001325.000.10s25.00
965.90s241475.001300.000.10s25.00
990.90s247725.001275.000.10s25.00
1015.90s253975.001250.000.05s12.50
1040.90s260225.001225.000.05s12.50
1065.90s266475.001200.000.05s12.50
1090.90s272725.001175.000.05s12.50
1115.90s278975.001150.000.05s12.50
1140.90s285225.001125.000.05s12.50
1165.90s291475.001100.000.05s12.50
1190.90s297725.001075.000.05s12.50
1215.90s303975.001050.000.01s2.50
1240.90s310225.001025.000.01s2.50
1265.90s316475.001000.000.01s2.50
1290.90s322725.00975.000.01s2.50
1315.90s328975.00950.000.01s2.50
1340.90s335225.00925.000.01s2.50
1365.90s341475.00900.000.01s2.50
1390.90s347725.00875.000.01s2.50
1415.90s353975.00850.000.01s2.50
1440.90s360225.00825.000.01s2.50
1465.90s366475.00800.000.01s2.50
1765.90s441475.00500.000.01s2.50
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