Quote View:Merged | Split
Options Expiration:06/16/17
Days to Expiration:143
S&P 500 Index Jun 2017: 2256.40s
Price Value of Option Point:$250
S&P 500 Index June 2017 Options
Select Month -
Delayed Options :-00:00 - Tuesday, 24 January
[ Go to Daily ] [ Futures prices ] [ Profile ]

CallsPuts
CurrentPrem ($)StrikeCurrentPrem ($)
0.01s2.503375.001118.60s279650.00
0.01s2.503350.001093.60s273400.00
0.01s2.503325.001068.60s267150.00
0.01s2.503300.001043.60s260900.00
0.01s2.503275.001018.60s254650.00
0.01s2.503250.00993.60s248400.00
0.01s2.503225.00968.60s242150.00
0.01s2.503200.00943.60s235900.00
0.01s2.503175.00918.60s229650.00
0.01s2.503150.00893.60s223400.00
0.05s12.503125.00868.60s217150.00
0.05s12.503100.00843.60s210900.00
0.05s12.503075.00818.60s204650.00
0.05s12.503050.00793.60s198400.00
0.05s12.503025.00768.60s192150.00
0.05s12.503000.00743.60s185900.00
0.05s12.502975.00718.60s179650.00
0.05s12.502950.00693.60s173400.00
0.10s25.002925.00668.60s167150.00
0.10s25.002900.00643.60s160900.00
0.10s25.002875.00618.60s154650.00
0.10s25.002850.00593.60s148400.00
0.10s25.002825.00568.60s142150.00
0.15s37.502800.00543.60s135900.00
0.20s50.002775.00518.60s129649.99
0.20s50.002750.00493.60s123400.00
0.25s62.502725.00468.60s117150.00
0.30s75.002710.00453.60s113400.00
0.30s75.002700.00443.60s110900.00
0.30s75.002690.00433.60s108400.00
0.35s87.502680.00423.60s105900.00
0.35s87.502675.00418.60s104650.00
0.40s100.002670.00413.60s103400.00
0.40s100.002660.00403.60s100900.00
0.45s112.502650.00393.60s98400.00
0.50s125.002640.00383.60s95900.00
0.55s137.502630.00373.60s93400.00
0.55s137.502625.00368.60s92150.00
0.60s150.002620.00363.70s90925.00
0.65s162.502610.00353.70s88425.00
0.70s175.002600.00343.70s85925.00
0.75s187.502590.00333.80s83450.00
0.85s212.502580.00323.90s80975.00
0.90s225.002575.00318.90s79725.00
0.95s237.502570.00313.90s78475.00
1.05s262.502560.00304.00s76000.00
1.20s300.002550.00294.20s73550.00
1.35s337.502540.00284.30s71075.00
1.50s375.002530.00274.50s68625.00
1.65s412.502525.00269.60s67400.00
1.75s437.502520.00264.70s66175.00
2.00s500.002510.00255.00s63750.00
2.30s575.002500.00245.30s61325.00
2.65s662.502490.00235.60s58900.00
2.90s725.002485.00230.90s57725.00
3.10s775.002480.00226.10s56525.00
3.35s837.502475.00221.30s55325.00
3.65s912.502470.00216.60s54150.00
3.95s987.502465.00211.90s52975.00
4.25s1062.502460.00207.30s51825.00
4.65s1162.502455.00202.70s50675.00
5.00s1250.002450.00198.00s49500.00
5.50s1375.002445.00193.50s48375.00
6.00s1500.002440.00189.00s47250.00
6.50s1625.002435.00184.50s46125.00
7.00s1750.002430.00180.10s45025.00
7.60s1900.002425.00175.70s43925.00
8.30s2075.002420.00171.40s42850.00
9.00s2250.002415.00167.10s41775.00
9.80s2450.002410.00162.90s40725.00
10.70s2675.002405.00158.80s39700.00
11.60s2900.002400.00154.70s38675.00
12.60s3150.002395.00150.70s37675.00
13.70s3425.002390.00146.80s36700.00
14.80s3700.002385.00143.00s35750.00
16.10s4025.002380.00139.30s34825.00
17.40s4350.002375.00135.60s33900.00
18.80s4700.002370.00132.00s33000.00
20.30s5075.002365.00128.50s32125.00
21.80s5450.002360.00125.00s31250.00
23.50s5875.002355.00121.80s30450.00
25.20s6300.002350.00118.50s29625.00
27.10s6775.002345.00115.40s28850.00
29.00s7250.002340.00112.30s28075.00
31.00s7750.002335.00109.30s27325.00
33.10s8275.002330.00106.40s26600.00
35.20s8800.002325.00103.60s25900.00
37.50s9375.002320.00100.90s25225.00
39.80s9950.002315.0098.20s24550.00
42.20s10550.002310.0095.60s23900.00
44.70s11175.002305.0093.10s23275.00
47.20s11800.002300.0090.60s22650.00
49.80s12450.002295.0088.30s22075.00
52.50s13125.002290.0086.00s21500.00
55.20s13800.002285.0083.70s20925.00
58.00s14500.002280.0081.50s20375.00
60.90s15225.002275.0079.40s19850.00
63.80s15950.002270.0077.40s19350.00
66.80s16700.002265.0075.40s18850.00
69.90s17475.002260.0073.50s18375.00
73.00s18250.002255.0071.60s17900.00
76.20s19050.002250.0069.80s17450.00
79.40s19850.002245.0068.00s17000.00
82.60s20650.002240.0066.30s16575.00
85.90s21475.002235.0064.60s16150.00
89.30s22325.002230.0063.00s15750.00
92.70s23175.002225.0061.40s15350.00
96.20s24050.002220.0059.90s14975.00
99.70s24925.002215.0058.40s14600.00
103.20s25800.002210.0057.00s14250.00
106.80s26700.002205.0055.60s13900.00
110.40s27600.002200.0054.20s13550.00
114.10s28525.002195.0052.90s13225.00
117.80s29450.002190.0051.60s12900.00
121.40s30350.002185.0050.30s12575.00
125.20s31300.002180.0049.10s12275.00
129.00s32250.002175.0047.90s11975.00
132.80s33200.002170.0046.70s11675.00
136.70s34175.002165.0045.60s11400.00
140.60s35150.002160.0044.50s11125.00
144.40s36100.002155.0043.40s10850.00
148.40s37100.002150.0042.40s10600.00
152.40s38100.002145.0041.40s10350.00
156.40s39100.002140.0040.40s10100.00
160.40s40100.002135.0039.40s9850.00
164.50s41125.002130.0038.50s9625.00
168.50s42125.002125.0037.60s9400.00
172.60s43150.002120.0036.70s9175.00
176.70s44175.002115.0035.80s8950.00
180.90s45225.002110.0035.00s8750.00
185.10s46275.002105.0034.20s8550.00
189.30s47325.002100.0033.40s8350.00
193.40s48350.002095.0032.60s8150.00
197.60s49400.002090.0031.80s7950.00
201.90s50475.002085.0031.10s7775.00
206.20s51550.002080.0030.40s7600.00
210.50s52625.002075.0029.70s7425.00
214.80s53700.002070.0029.00s7250.00
219.00s54750.002065.0028.30s7075.00
223.30s55825.002060.0027.60s6900.00
227.60s56900.002055.0026.90s6725.00
232.00s58000.002050.0026.30s6575.00
236.40s59100.002045.0025.70s6425.00
240.80s60200.002040.0025.10s6275.00
245.10s61275.002035.0024.50s6125.00
249.60s62400.002030.0024.00s6000.00
254.10s63525.002025.0023.50s5875.00
258.60s64650.002020.0023.00s5750.00
263.10s65775.002015.0022.50s5625.00
267.60s66900.002010.0022.00s5500.00
272.10s68025.002005.0021.50s5375.00
276.50s69125.002000.0021.00s5250.00
281.00s70250.001995.0020.50s5125.00
285.50s71375.001990.0020.00s5000.00
290.00s72500.001985.0019.50s4875.00
294.60s73650.001980.0019.10s4775.00
299.20s74800.001975.0018.70s4675.00
303.80s75950.001970.0018.30s4575.00
308.30s77075.001965.0017.90s4475.00
312.90s78225.001960.0017.50s4375.00
317.50s79375.001955.0017.10s4275.00
322.10s80525.001950.0016.70s4175.00
326.70s81675.001945.0016.30s4075.00
331.30s82825.001940.0015.90s3975.00
336.00s84000.001935.0015.60s3900.00
340.70s85175.001930.0015.30s3825.00
345.30s86325.001925.0015.00s3750.00
350.00s87500.001920.0014.70s3675.00
354.70s88675.001915.0014.40s3600.00
359.40s89850.001910.0014.10s3525.00
364.10s91025.001905.0013.80s3450.00
368.80s92200.001900.0013.50s3375.00
373.50s93375.001895.0013.20s3300.00
378.20s94550.001890.0012.90s3225.00
382.80s95700.001885.0012.60s3150.00
387.50s96875.001880.0012.30s3075.00
392.30s98075.001875.0012.10s3025.00
397.10s99275.001870.0011.90s2975.00
401.80s100450.001865.0011.60s2900.00
406.50s101625.001860.0011.30s2825.00
411.20s102800.001855.0011.00s2750.00
416.00s104000.001850.0010.80s2700.00
420.80s105200.001845.0010.60s2650.00
425.40s106350.001840.0010.30s2575.00
430.20s107550.001835.0010.10s2525.00
435.00s108750.001830.009.90s2475.00
439.80s109950.001825.009.70s2425.00
444.60s111150.001820.009.50s2375.00
449.40s112350.001815.009.30s2325.00
454.20s113550.001810.009.10s2275.00
459.00s114750.001805.008.90s2225.00
463.80s115950.001800.008.70s2175.00
468.70s117175.001795.008.60s2150.00
473.50s118375.001790.008.40s2100.00
478.20s119550.001785.008.20s2050.00
483.00s120750.001780.008.00s2000.00
487.80s121950.001775.007.80s1950.00
492.60s123150.001770.007.60s1900.00
497.40s124350.001765.007.40s1850.00
502.30s125575.001760.007.30s1825.00
512.00s128000.001750.007.00s1750.00
521.70s130425.001740.006.70s1675.00
531.40s132850.001730.006.40s1600.00
536.30s134075.001725.006.30s1575.00
541.10s135275.001720.006.20s1550.00
550.80s137700.001710.005.90s1475.00
560.50s140125.001700.005.60s1400.00
570.30s142575.001690.005.40s1350.00
580.10s145025.001680.005.20s1300.00
585.00s146250.001675.005.10s1275.00
589.90s147475.001670.005.00s1250.00
599.70s149925.001660.004.80s1200.00
609.50s152375.001650.004.60s1150.00
619.30s154825.001640.004.40s1100.00
629.10s157275.001630.004.25s1062.50
634.00s158500.001625.004.15s1037.50
638.90s159725.001620.004.05s1012.50
648.80s162200.001610.003.90s975.00
658.60s164650.001600.003.75s937.50
668.50s167125.001590.003.60s900.00
678.30s169575.001580.003.45s862.50
683.30s170825.001575.003.40s850.00
688.20s172050.001570.003.30s825.00
698.00s174500.001560.003.15s787.50
707.90s176975.001550.003.05s762.50
717.80s179450.001540.002.90s725.00
727.70s181925.001530.002.80s700.00
732.60s183150.001525.002.75s687.50
737.50s184375.001520.002.65s662.50
747.40s186850.001510.002.55s637.50
757.40s189350.001500.002.45s612.50
767.30s191825.001490.002.35s587.50
777.20s194300.001480.002.25s562.50
782.10s195525.001475.002.20s550.00
787.10s196775.001470.002.15s537.50
797.00s199250.001460.002.05s512.50
807.00s201750.001450.002.00s500.00
816.90s204225.001440.001.90s475.00
826.80s206700.001430.001.80s450.00
831.80s207950.001425.001.80s450.00
836.80s209200.001420.001.75s437.50
846.70s211675.001410.001.65s412.50
856.70s214175.001400.001.60s400.00
866.60s216650.001390.001.55s387.50
881.60s220400.001375.001.45s362.50
906.50s226625.001350.001.30s325.00
931.40s232850.001325.001.15s287.50
956.40s239100.001300.001.05s262.50
981.40s245350.001275.000.95s237.50
1006.40s251600.001250.000.85s212.50
1031.40s257850.001225.000.80s200.00
1056.40s264100.001200.000.70s175.00
1081.40s270350.001175.000.60s150.00
1106.40s276600.001150.000.55s137.50
1131.40s282850.001125.000.45s112.50
1156.40s289100.001100.000.40s100.00
1181.40s295350.001075.000.35s87.50
1206.40s301600.001050.000.30s75.00
1231.40s307850.001025.000.25s62.50
1256.40s314100.001000.000.25s62.50
1281.40s320350.00975.000.25s62.50
1306.40s326600.00950.000.20s50.00
1331.40s332850.00925.000.20s50.00
1356.40s339100.00900.000.20s50.00
1381.40s345350.00875.000.15s37.50
1406.40s351600.00850.000.10s25.00
1431.40s357850.00825.000.10s25.00
1456.40s364100.00800.000.10s25.00
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