Quote View:Merged | Split
Options Expiration:03/16/18
Days to Expiration:416
S&P 500 Index Mar 2018: 2254.30s
Price Value of Option Point:$250
S&P 500 Index March 2018 Options
Select Month -
Delayed Options :-00:00 - Tuesday, 24 January
[ Go to Daily ] [ Futures prices ] [ Profile ]

CallsPuts
CurrentPrem ($)StrikeCurrentPrem ($)
0.95s237.503375.001120.70s280175.00
1.00s250.003350.001095.70s273925.00
1.05s262.503325.001070.70s267675.00
1.10s275.003300.001045.70s261424.98
1.15s287.503275.001020.70s255175.00
1.20s300.003250.00995.70s248925.00
1.25s312.503225.00970.70s242675.00
1.30s325.003200.00945.70s236425.00
1.40s350.003175.00920.70s230175.00
1.50s375.003150.00895.70s223925.00
1.60s400.003125.00870.70s217675.00
1.70s425.003100.00845.70s211425.00
1.80s450.003075.00820.70s205175.00
1.95s487.503050.00795.70s198925.00
2.15s537.503025.00770.70s192675.00
2.30s575.003000.00745.70s186425.00
2.50s625.002975.00720.70s180175.00
2.75s687.502950.00695.70s173925.00
3.05s762.502925.00670.80s167700.00
3.35s837.502900.00646.00s161500.00
3.75s937.502875.00621.30s155325.00
4.20s1050.002850.00596.60s149150.00
4.70s1175.002825.00572.00s143000.00
5.40s1350.002800.00547.60s136900.00
6.10s1525.002775.00523.30s130825.00
7.10s1775.002750.00499.20s124800.00
8.20s2050.002725.00475.30s118825.00
9.00s2250.002710.00461.10s115275.00
9.60s2400.002700.00451.70s112925.00
10.20s2550.002690.00442.30s110575.00
10.90s2725.002680.00433.10s108275.00
11.20s2800.002675.00428.40s107100.00
11.60s2900.002670.00423.80s105950.00
12.40s3100.002660.00414.60s103650.00
13.30s3325.002650.00405.50s101375.00
14.20s3550.002640.00396.50s99125.00
15.20s3800.002630.00387.50s96875.00
15.70s3925.002625.00383.00s95750.00
16.30s4075.002620.00378.70s94675.00
17.50s4375.002610.00369.90s92475.00
18.70s4675.002600.00361.10s90275.00
2590.00352.60s88150.00
2580.00344.20s86050.00
2575.00339.90s84975.00
2570.00335.80s83950.00
2560.00327.60s81900.00
2550.00319.50s79875.00
2540.00311.50s77875.00
2530.00303.70s75925.00
2525.00299.80s74950.00
2520.00296.00s74000.00
2510.00288.50s72125.00
2500.00281.10s70275.00
40.70s10175.002490.00273.90s68475.00
43.60s10900.002480.00266.90s66725.00
45.10s11275.002475.00263.50s65875.00
46.70s11675.002470.00260.10s65025.00
49.90s12475.002460.00253.40s63350.00
53.30s13325.002450.00246.90s61725.00
56.90s14225.002440.00240.60s60150.00
60.70s15175.002430.00234.50s58625.00
62.60s15650.002425.00231.40s57850.00
64.60s16150.002420.00228.50s57125.00
68.70s17175.002410.00222.70s55675.00
73.00s18250.002400.00217.10s54275.00
77.40s19350.002390.00211.60s52900.00
82.00s20500.002380.00206.30s51575.00
84.30s21075.002375.00203.70s50925.00
86.70s21675.002370.00201.10s50275.00
91.60s22900.002360.00196.10s49025.00
96.70s24175.002350.00191.30s47825.00
101.80s25450.002340.00186.60s46650.00
107.10s26775.002330.00182.00s45500.00
109.80s27450.002325.00179.70s44925.00
112.50s28125.002320.00177.50s44375.00
118.00s29500.002310.00173.10s43275.00
123.70s30925.002300.00168.90s42225.00
129.40s32350.002290.00164.70s41175.00
135.30s33825.002280.00160.70s40175.00
138.30s34575.002275.00158.80s39700.00
141.30s35325.002270.00156.80s39200.00
147.30s36825.002260.00152.90s38225.00
153.50s38375.002250.00149.20s37300.00
159.70s39925.002240.00145.60s36400.00
166.10s41525.002230.00142.10s35525.00
169.30s42325.002225.00140.30s35075.00
172.50s43125.002220.00138.60s34650.00
179.10s44775.002210.00135.30s33825.00
185.70s46425.002200.00132.00s33000.00
192.40s48100.002190.00128.80s32200.00
199.20s49800.002180.00125.70s31425.00
202.60s50650.002175.00124.20s31050.00
206.10s51525.002170.00122.70s30675.00
213.00s53250.002160.00119.70s29925.00
219.90s54975.002150.00116.80s29200.00
227.00s56750.002140.00114.00s28500.00
234.20s58550.002130.00111.30s27825.00
237.80s59450.002125.00109.90s27475.00
241.40s60350.002120.00108.60s27150.00
248.70s62175.002110.00106.00s26500.00
256.00s64000.002100.00103.40s25850.00
263.40s65850.002090.00100.90s25225.00
270.90s67725.002080.0098.50s24625.00
274.60s68650.002075.0097.30s24325.00
278.40s69600.002070.0096.10s24025.00
286.00s71500.002060.0093.80s23450.00
293.60s73400.002050.0091.50s22875.00
301.30s75325.002040.0089.30s22325.00
309.10s77275.002030.0087.20s21800.00
312.90s78225.002025.0086.10s21525.00
316.90s79225.002020.0085.10s21275.00
324.70s81175.002010.0083.00s20750.00
332.60s83150.002000.0081.00s20250.00
340.60s85150.001990.0079.10s19775.00
348.60s87150.001980.0077.20s19300.00
352.50s88125.001975.0076.20s19050.00
356.60s89150.001970.0075.30s18825.00
364.70s91175.001960.0073.50s18375.00
372.80s93200.001950.0071.70s17925.00
381.00s95250.001940.0070.00s17500.00
389.20s97300.001930.0068.30s17075.00
393.30s98325.001925.0067.50s16875.00
397.50s99375.001920.0066.70s16675.00
405.80s101450.001910.0065.10s16275.00
414.10s103525.001900.0063.50s15875.00
422.50s105625.001890.0062.00s15500.00
430.90s107725.001880.0060.50s15125.00
435.10s108775.001875.0059.70s14925.00
439.30s109825.001870.0059.00s14750.00
447.80s111950.001860.0057.60s14400.00
456.30s114075.001850.0056.20s14050.00
464.80s116200.001840.0054.80s13700.00
473.40s118350.001830.0053.40s13350.00
477.60s119400.001825.0052.70s13175.00
482.00s120500.001820.0052.10s13025.00
490.60s122650.001810.0050.80s12700.00
499.20s124800.001800.0049.50s12375.00
507.90s126975.001790.0048.30s12075.00
516.60s129149.991780.0047.10s11775.00
521.00s130250.001775.0046.50s11625.00
525.40s131350.001770.0045.90s11475.00
534.20s133550.001760.0044.80s11200.00
543.00s135750.001750.0043.70s10925.00
551.80s137950.001740.0042.60s10650.00
560.70s140175.001730.0041.50s10375.00
565.00s141250.001725.0040.90s10225.00
569.50s142375.001720.0040.40s10100.00
578.40s144600.001710.0039.40s9850.00
587.30s146825.001700.0038.40s9600.00
596.30s149075.001690.0037.40s9350.00
605.20s151300.001680.0036.40s9100.00
609.70s152425.001675.0035.90s8975.00
614.10s153525.001670.0035.40s8850.00
623.20s155800.001660.0034.50s8625.00
632.20s158050.001650.0033.60s8400.00
641.30s160325.001640.0032.70s8175.00
650.40s162600.001630.0031.90s7975.00
654.90s163725.001625.0031.40s7850.00
659.40s164850.001620.0031.00s7750.00
668.60s167150.001610.0030.20s7550.00
677.70s169425.001600.0029.40s7350.00
686.90s171725.001590.0028.60s7150.00
696.10s174025.001580.0027.90s6975.00
700.70s175175.001575.0027.50s6875.00
705.30s176325.001570.0027.10s6775.00
714.50s178625.001560.0026.40s6600.00
723.80s180950.001550.0025.70s6425.00
747.00s186750.001525.0024.00s6000.00
770.30s192575.001500.0022.40s5600.00
793.70s198425.001475.0020.90s5225.00
817.20s204300.001450.0019.50s4875.00
840.80s210200.001425.0018.20s4550.00
864.60s216150.001400.0017.00s4250.00
888.40s222100.001375.0015.80s3950.00
912.30s228075.001350.0014.80s3700.00
936.30s234075.001325.0013.80s3450.00
960.40s240100.001300.0012.80s3200.00
984.60s246150.001275.0012.00s3000.00
1008.80s252200.001250.0011.20s2800.00
1033.10s258275.001225.0010.40s2600.00
1057.40s264350.001200.009.60s2400.00
1081.80s270450.001175.008.90s2225.00
1106.30s276575.001150.008.30s2075.00
1130.80s282700.001125.007.70s1925.00
1155.40s288850.001100.007.10s1775.00
1180.10s295025.001075.006.50s1625.00
1204.80s301200.001050.006.00s1500.00
1229.60s307400.001025.005.50s1375.00
1254.40s313600.001000.005.10s1275.00
1279.30s319825.00975.004.75s1187.50
1304.30s326075.00950.004.40s1100.00
20.10s5025.00259.00
21.60s5400.00258.00
22.30s5575.00257.50
23.20s5800.00257.00
24.90s6225.00256.00
26.70s6675.00255.00
28.70s7175.00254.00
30.80s7700.00253.00
31.90s7975.00252.50
33.00s8250.00252.00
35.40s8850.00251.00
38.00s9500.00250.00
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