Quote View:Merged | Split
Options Expiration:03/16/18
Days to Expiration:385
S&P 500 Index Mar 2018: 2349.00s
Price Value of Option Point:$250
S&P 500 Index March 2018 Options
Select Month -
Delayed Options :-00:00 - Friday, 24 February
[ Go to Daily ] [ Futures prices ] [ Profile ]

CallsPuts
CurrentPrem ($)StrikeCurrentPrem ($)
0.75s187.503475.001126.00s281500.00
0.75s187.503450.001101.00s275250.00
0.80s200.003425.001076.00s269000.00
0.80s200.003400.001051.00s262750.00
0.80s200.003375.001026.00s256500.00
0.85s212.503350.001001.00s250250.00
0.85s212.503325.00976.00s244000.00
0.85s212.503300.00951.00s237750.00
0.90s225.003275.00926.00s231500.00
0.90s225.003250.00901.00s225250.00
1.00s250.003225.00876.00s219000.00
1.05s262.503200.00851.00s212750.00
1.15s287.503175.00826.00s206500.00
1.25s312.503150.00801.00s200250.00
1.40s350.003125.00776.00s194000.00
1.50s375.003100.00751.00s187750.00
1.65s412.503075.00726.00s181500.00
1.80s450.003050.00701.00s175250.00
2.00s500.003025.00676.00s169000.00
2.20s550.003000.00651.00s162750.00
2.45s612.502975.00626.10s156525.00
2.75s687.502950.00601.20s150300.00
3.15s787.502925.00576.40s144100.00
3.55s887.502900.00551.70s137925.00
4.10s1025.002875.00527.10s131775.00
4.75s1187.502850.00502.70s125675.00
5.60s1400.002825.00478.50s119625.00
6.60s1650.002800.00454.50s113625.00
7.00s1750.002790.00444.90s111225.00
7.50s1875.002780.00435.40s108850.00
7.80s1950.002775.00430.70s107675.00
8.10s2025.002770.00426.00s106500.00
8.70s2175.002760.00416.60s104150.00
9.40s2350.002750.00407.30s101825.00
10.10s2525.002740.00398.00s99500.00
10.90s2725.002730.00388.80s97200.00
11.30s2825.002725.00384.20s96050.00
11.80s2950.002720.00379.70s94925.00
12.80s3200.002710.00370.80s92700.00
13.80s3450.002700.00361.80s90450.00
15.00s3750.002690.00353.00s88250.00
16.30s4075.002680.00344.40s86100.00
17.00s4250.002675.00340.10s85025.00
17.70s4425.002670.00335.80s83950.00
19.20s4800.002660.00327.40s81850.00
2650.00319.00s79750.00
2640.00310.90s77725.00
2630.00302.90s75725.00
2625.00298.90s74725.00
2620.00295.00s73750.00
2610.00287.30s71825.00
2600.00279.80s69950.00
2590.00272.30s68075.00
2580.00265.10s66275.00
2575.00261.60s65400.00
2570.00258.10s64525.00
2560.00251.30s62825.00
2550.00244.60s61150.00
2540.00238.10s59525.00
2530.00231.80s57950.00
2525.00228.60s57150.00
2520.00225.60s56400.00
2510.00219.50s54875.00
2500.00213.60s53400.00
68.40s17100.002490.00207.90s51975.00
72.70s18175.002480.00202.30s50575.00
74.90s18725.002475.00199.60s49900.00
77.20s19300.002470.00196.90s49225.00
81.80s20450.002460.00191.60s47900.00
86.60s21650.002450.00186.50s46625.00
91.60s22900.002440.00181.60s45400.00
96.70s24175.002430.00176.80s44200.00
99.30s24825.002425.00174.50s43625.00
102.00s25500.002420.00172.30s43075.00
107.40s26850.002410.00167.80s41950.00
113.00s28250.002400.00163.50s40875.00
118.80s29700.002390.00159.40s39850.00
124.70s31175.002380.00155.40s38850.00
127.70s31925.002375.00153.40s38350.00
130.70s32675.002370.00151.50s37875.00
136.90s34225.002360.00147.80s36950.00
143.10s35775.002350.00144.10s36025.00
149.40s37350.002340.00140.50s35125.00
155.80s38950.002330.00137.00s34250.00
159.00s39750.002325.00135.30s33825.00
162.30s40575.002320.00133.60s33400.00
168.80s42200.002310.00130.20s32550.00
175.50s43875.002300.00127.00s31750.00
182.20s45550.002290.00123.80s30950.00
188.90s47225.002280.00120.60s30150.00
192.30s48075.002275.00119.10s29775.00
195.80s48950.002270.00117.60s29400.00
202.70s50675.002260.00114.60s28650.00
209.70s52425.002250.00111.70s27925.00
216.80s54200.002240.00108.90s27225.00
223.90s55975.002230.00106.10s26525.00
227.50s56875.002225.00104.80s26200.00
231.20s57800.002220.00103.50s25875.00
238.40s59600.002210.00100.90s25225.00
245.70s61425.002200.0098.30s24575.00
253.30s63325.002190.0095.90s23975.00
260.70s65175.002180.0093.50s23375.00
264.50s66125.002175.0092.30s23075.00
268.30s67075.002170.0091.20s22800.00
275.90s68975.002160.0088.90s22225.00
283.60s70900.002150.0086.70s21675.00
291.30s72825.002140.0084.50s21125.00
299.20s74800.002130.0082.40s20600.00
303.10s75775.002125.0081.40s20350.00
307.10s76775.002120.0080.40s20100.00
315.00s78750.002110.0078.40s19600.00
323.00s80750.002100.0076.50s19125.00
331.00s82750.002090.0074.60s18650.00
339.00s84750.002080.0072.70s18175.00
343.00s85750.002075.0071.80s17950.00
347.10s86775.002070.0070.90s17725.00
355.20s88800.002060.0069.10s17275.00
363.40s90850.002050.0067.40s16850.00
371.60s92900.002040.0065.70s16425.00
379.90s94975.002030.0064.10s16025.00
384.10s96025.002025.0063.30s15825.00
388.20s97050.002020.0062.50s15625.00
396.50s99125.002010.0060.90s15225.00
405.00s101250.002000.0059.40s14850.00
413.40s103350.001990.0057.90s14475.00
421.80s105450.001980.0056.40s14100.00
426.00s106500.001975.0055.70s13925.00
430.30s107575.001970.0055.00s13750.00
438.80s109700.001960.0053.60s13400.00
447.30s111825.001950.0052.20s13050.00
455.90s113975.001940.0050.90s12725.00
464.60s116150.001930.0049.60s12400.00
468.80s117200.001925.0048.90s12225.00
473.20s118300.001920.0048.30s12075.00
481.90s120475.001910.0047.10s11775.00
490.60s122650.001900.0045.90s11475.00
499.40s124850.001890.0044.70s11175.00
508.10s127025.001880.0043.50s10875.00
512.40s128100.011875.0042.90s10725.00
516.90s129225.011870.0042.40s10600.00
525.70s131425.001860.0041.30s10325.00
534.60s133650.001850.0040.20s10050.00
543.50s135875.001840.0039.20s9800.00
552.40s138100.001830.0038.20s9550.00
556.90s139225.001825.0037.70s9425.00
561.30s140325.001820.0037.20s9300.00
570.30s142575.001810.0036.20s9050.00
579.30s144825.001800.0035.30s8825.00
588.40s147100.001790.0034.40s8600.00
597.40s149350.001780.0033.50s8375.00
601.90s150475.001775.0033.00s8250.00
606.40s151600.001770.0032.60s8150.00
615.50s153875.001760.0031.70s7925.00
624.50s156125.001750.0030.80s7700.00
633.60s158400.001740.0030.00s7500.00
642.80s160700.001730.0029.20s7300.00
647.40s161850.001725.0028.80s7200.00
652.00s163000.001720.0028.50s7125.00
661.20s165300.001710.0027.70s6925.00
670.30s167575.001700.0026.90s6725.00
679.60s169900.001690.0026.20s6550.00
688.80s172200.001680.0025.50s6375.00
693.50s173375.001675.0025.20s6300.00
698.20s174550.001670.0024.90s6225.00
707.40s176850.001660.0024.20s6050.00
716.80s179200.001650.0023.60s5900.00
726.20s181550.001640.0023.00s5750.00
735.50s183875.001630.0022.40s5600.00
740.20s185050.001625.0022.10s5525.00
744.90s186225.001620.0021.80s5450.00
754.20s188550.001610.0021.20s5300.00
763.60s190900.001600.0020.60s5150.00
773.10s193275.001590.0020.10s5025.00
782.50s195625.001580.0019.60s4900.00
787.20s196800.001575.0019.30s4825.00
792.00s198000.001570.0019.10s4775.00
801.50s200375.001560.0018.60s4650.00
810.90s202725.001550.0018.10s4525.00
834.70s208675.001525.0016.90s4225.00
858.50s214625.001500.0015.80s3950.00
882.50s220625.001475.0014.80s3700.00
906.50s226625.001450.0013.80s3450.00
930.50s232625.001425.0012.80s3200.00
954.70s238675.001400.0012.00s3000.00
978.90s244725.001375.0011.20s2800.00
1003.20s250800.001350.0010.40s2600.00
1027.50s256875.001325.009.70s2425.00
1052.00s263000.001300.009.10s2275.00
1076.40s269100.001275.008.50s2125.00
1101.00s275250.001250.008.00s2000.00
1125.60s281400.001225.007.50s1875.00
1150.30s287575.001200.007.00s1750.00
1174.90s293725.001175.006.50s1625.00
1199.70s299925.001150.006.10s1525.00
1224.50s306125.001125.005.70s1425.00
1249.30s312325.001100.005.30s1325.00
1274.10s318525.001075.004.95s1237.50
1299.00s324750.001050.004.60s1150.00
1324.00s331000.001025.004.25s1062.50
1349.00s337250.001000.003.90s975.00
1374.00s343500.00975.003.60s900.00
1399.00s349750.00950.003.30s825.00
20.80s5200.00265.00
22.60s5650.00264.00
24.50s6125.00263.00
25.50s6375.00262.50
26.60s6650.00262.00
28.80s7200.00261.00
31.20s7800.00260.00
33.70s8425.00259.00
36.40s9100.00258.00
37.80s9450.00257.50
39.30s9825.00257.00
42.40s10600.00256.00
45.60s11400.00255.00
49.00s12250.00254.00
52.60s13150.00253.00
54.40s13600.00252.50
56.30s14075.00252.00
60.20s15050.00251.00
64.20s16050.00250.00
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