Quote View:Merged | Split
Options Expiration:03/17/17
Days to Expiration:23
S&P 500 Index Mar 2017: 2357.70
Price Value of Option Point:$250
S&P 500 Index March 2017 Options
Select Month -
Delayed Options :-00:00 - Wednesday, 22 February
[ Go to Daily ] [ Futures prices ] [ Profile ]

CallsPuts
CurrentPrem ($)StrikeCurrentPrem ($)
0.01s2.503475.001115.00s278750.00
0.01s2.503450.001090.00s272500.00
0.01s2.503425.001065.00s266250.00
0.01s2.503400.001040.00s260000.00
0.01s2.503375.001015.00s253750.00
0.01s2.503350.00990.00s247500.00
0.01s2.503325.00965.00s241250.00
0.01s2.503300.00940.00s235000.00
0.01s2.503275.00915.00s228750.00
0.01s2.503250.00890.00s222500.00
0.01s2.503225.00865.00s216250.00
0.01s2.503200.00840.00s210000.00
0.01s2.503175.00815.00s203750.00
0.01s2.503150.00790.00s197500.00
0.01s2.503125.00765.00s191250.00
0.01s2.503100.00740.00s185000.00
0.01s2.503075.00715.00s178750.00
0.01s2.503050.00690.00s172500.00
0.01s2.503025.00665.00s166250.00
0.01s2.503000.00640.00s160000.00
0.01s2.502975.00615.00s153750.00
0.01s2.502950.00590.00s147500.00
0.01s2.502925.00565.00s141250.00
0.01s2.502900.00540.00s135000.00
0.01s2.502875.00515.00s128750.00
0.01s2.502850.00490.00s122500.00
0.01s2.502825.00465.00s116250.00
0.01s2.502800.00440.00s110000.00
0.01s2.502790.00430.00s107500.00
0.01s2.502780.00420.00s105000.00
0.01s2.502775.00415.00s103750.00
0.01s2.502770.00410.00s102500.00
0.05s12.502760.00400.00s100000.00
0.05s12.502750.00390.00s97500.00
0.05s12.502740.00380.00s95000.00
0.05s12.502730.00370.00s92500.00
0.05s12.502725.00365.00s91250.00
0.05s12.502720.00360.00s90000.00
0.05s12.502710.00350.00s87500.00
0.05s12.502700.00340.00s85000.00
0.05s12.502690.00330.00s82500.00
0.05s12.502680.00320.00s80000.00
0.05s12.502675.00315.00s78750.00
0.10s25.002670.00310.00s77500.00
0.10s25.002660.00300.00s75000.00
0.10s25.002650.00290.00s72500.00
0.10s25.002640.00280.00s70000.00
0.10s25.002630.00270.00s67500.00
0.10s25.002625.00265.00s66250.00
0.10s25.002620.00260.00s65000.00
0.10s25.002610.00250.00s62500.00
0.10s25.002600.00240.00s60000.00
0.10s25.002590.00230.00s57500.00
0.10s25.002580.00220.00s55000.00
0.10s25.002575.00215.00s53750.00
0.10s25.002570.00210.00s52500.00
0.15s37.502565.00205.10s51275.00
0.15s37.502560.00200.10s50025.00
0.15s37.502555.00195.10s48775.00
0.15s37.502550.00190.10s47525.00
0.15s37.502545.00185.10s46275.00
0.20s50.002540.00180.10s45025.00
0.20s50.002535.00175.10s43775.00
0.20s50.002530.00170.10s42525.00
0.25s62.502525.00165.20s41300.00
0.25s62.502520.00160.20s40050.00
0.25s62.502515.00155.20s38800.00
0.30s75.002510.00150.20s37550.00
0.30s75.002505.00145.20s36300.00
0.35s87.502500.00140.30s35075.00
0.40s100.002495.00135.30s33825.00
0.40s100.002490.00130.30s32575.00
0.45s112.502485.00125.40s31350.00
0.50s125.002480.00120.40s30100.00
0.60s150.002475.00115.50s28875.00
0.65s162.502470.00110.60s27650.00
0.75s187.502465.00105.70s26425.00
0.85s212.502460.00100.80s25200.00
1.00s250.002455.0095.90s23975.00
1.15s287.502450.0091.10s22775.00
1.35s337.502445.0086.30s21575.00
1.60s400.002440.0081.60s20400.00
1.90s475.002435.0076.90s19225.00
2.25s562.502430.0072.20s18050.00
2.70s675.002425.0067.70s16925.00
3.20s800.002420.0063.20s15800.00
3.85s962.502415.0058.80s14700.00
4.60s1150.002410.0054.60s13650.00
5.50s1375.002405.0050.50s12625.00
6.50s1625.002400.0046.50s11625.00
7.70s1925.002395.0042.70s10675.00
9.10s2275.002390.0039.10s9775.00
10.60s2650.002385.0035.60s8900.00
12.40s3100.002380.0032.40s8100.00
14.40s3600.002375.0029.40s7350.00
16.70s4175.002370.0026.70s6675.00
19.10s4775.002365.0024.10s6025.00
21.80s5450.002360.0021.80s5450.00
24.70s6175.002355.0019.70s4925.00
27.80s6950.002350.0017.80s4450.00
31.20s7800.002345.0016.20s4050.00
34.70s8675.002340.0014.70s3675.00
38.40s9600.002335.0013.40s3350.00
42.20s10550.002330.0012.20s3050.00
46.10s11525.002325.0011.10s2775.00
50.20s12550.002320.0010.20s2550.00
54.30s13575.002315.009.30s2325.00
58.60s14650.002310.008.60s2150.00
62.90s15725.002305.007.90s1975.00
67.30s16825.002300.007.30s1825.00
71.70s17925.002295.006.70s1675.00
76.20s19050.002290.006.20s1550.00
80.80s20200.002285.005.80s1450.00
85.40s21350.002280.005.40s1350.00
89.90s22475.002275.005.00s1250.00
94.60s23650.002270.004.65s1162.50
99.30s24825.002265.004.35s1087.50
104.00s26000.002260.004.05s1012.50
108.70s27175.002255.003.80s950.00
113.50s28375.002250.003.55s887.50
118.30s29575.002245.003.35s837.50
123.10s30775.002240.003.15s787.50
127.90s31975.002235.003.00s750.00
132.80s33200.002230.002.85s712.50
137.60s34400.002225.002.70s675.00
142.50s35625.002220.002.60s650.00
147.40s36850.002215.002.45s612.50
152.30s38075.002210.002.35s587.50
157.20s39300.002205.002.25s562.50
162.10s40525.002200.002.15s537.50
167.00s41750.002195.002.05s512.50
171.90s42975.002190.001.95s487.50
176.80s44200.002185.001.90s475.00
181.70s45425.002180.001.80s450.00
186.70s46675.002175.001.75s437.50
191.50s47875.002170.001.65s412.50
196.50s49125.002165.001.60s400.00
201.40s50350.002160.001.55s387.50
206.40s51600.002155.001.50s375.00
211.30s52825.002150.001.45s362.50
216.30s54075.002145.001.40s350.00
221.20s55300.002140.001.35s337.50
226.20s56550.002135.001.35s337.50
231.20s57800.002130.001.30s325.00
236.10s59025.002125.001.25s312.50
241.10s60275.002120.001.25s312.50
246.10s61525.002115.001.20s300.00
251.00s62750.002110.001.15s287.50
256.00s64000.002105.001.15s287.50
261.00s65250.002100.001.10s275.00
265.90s66475.002095.001.05s262.50
270.90s67725.002090.001.05s262.50
275.90s68975.002085.001.00s250.00
280.80s70200.002080.000.95s237.50
285.80s71450.002075.000.95s237.50
290.80s72700.002070.000.90s225.00
295.80s73950.002065.000.90s225.00
300.70s75175.002060.000.85s212.50
305.70s76425.002055.000.85s212.50
310.70s77675.002050.000.80s200.00
315.60s78900.002045.000.75s187.50
320.60s80150.002040.000.75s187.50
325.60s81400.002035.000.75s187.50
330.60s82650.002030.000.70s175.00
335.60s83900.002025.000.70s175.00
340.50s85125.002020.000.65s162.50
345.50s86375.002015.000.65s162.50
350.50s87625.002010.000.65s162.50
355.50s88875.002005.000.60s150.00
360.40s90100.002000.000.60s150.00
365.40s91350.001995.000.60s150.00
370.40s92600.001990.000.55s137.50
375.40s93850.001985.000.55s137.50
380.40s95100.001980.000.55s137.50
385.40s96350.001975.000.55s137.50
390.30s97575.001970.000.50s125.00
395.30s98825.001965.000.50s125.00
400.30s100075.001960.000.50s125.00
405.30s101325.001955.000.45s112.50
410.30s102575.001950.000.45s112.50
415.30s103825.001945.000.45s112.50
420.20s105050.001940.000.40s100.00
425.20s106300.001935.000.40s100.00
430.20s107550.001930.000.40s100.00
435.20s108800.001925.000.35s87.50
440.20s110050.001920.000.35s87.50
445.20s111300.001915.000.35s87.50
450.20s112550.001910.000.35s87.50
455.20s113800.001905.000.35s87.50
460.20s115050.001900.000.35s87.50
465.20s116300.001895.000.30s75.00
470.10s117525.001890.000.30s75.00
475.10s118775.001885.000.30s75.00
480.10s120025.001880.000.30s75.00
485.10s121275.001875.000.30s75.00
490.10s122525.001870.000.30s75.00
495.10s123775.001865.000.25s62.50
500.10s125025.001860.000.25s62.50
505.10s126275.001855.000.25s62.50
510.10s127525.001850.000.25s62.50
515.10s128774.991845.000.25s62.50
520.10s130024.991840.000.25s62.50
525.10s131275.001835.000.20s50.00
530.10s132525.001830.000.20s50.00
535.10s133775.001825.000.20s50.00
540.10s135025.001820.000.20s50.00
545.00s136250.001815.000.20s50.00
550.00s137500.001810.000.20s50.00
555.00s138750.001805.000.15s37.50
560.00s140000.001800.000.15s37.50
565.00s141250.001795.000.15s37.50
570.00s142500.001790.000.15s37.50
575.00s143750.001785.000.15s37.50
580.00s145000.001780.000.15s37.50
585.00s146250.001775.000.15s37.50
590.00s147500.001770.000.15s37.50
595.00s148750.001765.000.15s37.50
600.00s150000.001760.000.15s37.50
610.00s152500.001750.000.10s25.00
620.00s155000.001740.000.10s25.00
630.00s157500.001730.000.10s25.00
635.00s158750.001725.000.10s25.00
640.00s160000.001720.000.10s25.00
650.00s162500.001710.000.10s25.00
660.00s165000.001700.000.10s25.00
670.00s167500.001690.000.10s25.00
680.00s170000.001680.000.10s25.00
685.00s171250.001675.000.10s25.00
690.00s172500.001670.000.10s25.00
700.00s175000.001660.000.05s12.50
710.00s177500.001650.000.05s12.50
720.00s180000.001640.000.05s12.50
730.00s182500.001630.000.05s12.50
735.00s183750.001625.000.05s12.50
740.00s185000.001620.000.05s12.50
750.00s187500.001610.000.05s12.50
760.00s190000.001600.000.05s12.50
770.00s192500.001590.000.05s12.50
780.00s195000.001580.000.05s12.50
785.00s196250.001575.000.01s2.50
790.00s197500.001570.000.01s2.50
800.00s200000.001560.000.01s2.50
810.00s202500.001550.000.01s2.50
820.00s205000.001540.000.01s2.50
830.00s207500.001530.000.01s2.50
835.00s208750.001525.000.01s2.50
840.00s210000.001520.000.01s2.50
850.00s212500.001510.000.01s2.50
860.00s215000.001500.000.01s2.50
870.00s217500.001490.000.01s2.50
880.00s220000.001480.000.01s2.50
885.00s221250.001475.000.01s2.50
890.00s222500.001470.000.01s2.50
900.00s225000.001460.000.01s2.50
910.00s227500.001450.000.01s2.50
920.00s230000.001440.000.01s2.50
930.00s232500.001430.000.01s2.50
935.00s233750.001425.000.01s2.50
940.00s235000.001420.000.01s2.50
950.00s237500.001410.000.01s2.50
960.00s240000.001400.000.01s2.50
985.00s246250.001375.000.01s2.50
1010.00s252500.001350.000.01s2.50
1035.00s258750.001325.000.01s2.50
1060.00s265000.001300.000.01s2.50
1085.00s271250.001275.000.01s2.50
1110.00s277500.001250.000.01s2.50
1135.00s283750.001225.000.01s2.50
1160.00s290000.001200.000.01s2.50
1185.00s296250.001175.000.01s2.50
1210.00s302500.001150.000.01s2.50
1235.00s308750.001125.000.01s2.50
1260.00s315000.001100.000.01s2.50
1285.00s321250.001075.000.01s2.50
1310.00s327500.001050.000.01s2.50
1335.00s333750.001025.000.01s2.50
1360.00s340000.001000.000.01s2.50
1385.00s346250.00975.000.01s2.50
1410.00s352500.00950.000.01s2.50
1435.00s358750.00925.000.01s2.50
1460.00s365000.00900.000.01s2.50
1485.00s371250.00875.000.01s2.50
1510.00s377500.00850.000.01s2.50
1535.00s383750.00825.000.01s2.50
1560.00s390000.00800.000.01s2.50
1860.00s465000.00500.000.01s2.50
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