Quote View:Merged | Split
Options Expiration:06/16/17
Days to Expiration:112
S&P 500 Index Jun 2017: 2358.30s
Price Value of Option Point:$250
S&P 500 Index June 2017 Options
Select Month -
Delayed Options :-00:00 - Friday, 24 February
[ Go to Daily ] [ Futures prices ] [ Profile ]

CallsPuts
CurrentPrem ($)StrikeCurrentPrem ($)
0.01s2.503475.001116.70s279175.00
0.01s2.503450.001091.70s272925.00
0.01s2.503425.001066.70s266675.00
0.01s2.503400.001041.70s260424.98
0.01s2.503375.001016.70s254175.00
0.01s2.503350.00991.70s247925.00
0.01s2.503325.00966.70s241675.00
0.01s2.503300.00941.70s235425.00
0.01s2.503275.00916.70s229175.00
0.01s2.503250.00891.70s222925.00
0.01s2.503225.00866.70s216675.00
0.01s2.503200.00841.70s210425.00
0.01s2.503175.00816.70s204175.00
0.01s2.503150.00791.70s197925.00
0.05s12.503125.00766.70s191675.00
0.05s12.503100.00741.70s185425.00
0.05s12.503075.00716.70s179175.00
0.05s12.503050.00691.70s172925.00
0.05s12.503025.00666.70s166675.00
0.05s12.503000.00641.70s160425.00
0.05s12.502975.00616.70s154175.00
0.05s12.502950.00591.70s147925.00
0.10s25.002925.00566.70s141675.00
0.10s25.002900.00541.70s135425.00
0.10s25.002875.00516.70s129175.00
0.10s25.002850.00491.70s122925.00
0.15s37.502825.00466.70s116675.00
0.20s50.002800.00441.70s110425.00
0.20s50.002790.00431.70s107925.00
0.20s50.002780.00421.70s105425.00
0.20s50.002775.00416.70s104175.00
0.25s62.502770.00411.70s102925.00
0.25s62.502760.00401.70s100425.00
0.25s62.502750.00391.70s97925.00
0.30s75.002740.00381.70s95425.00
0.30s75.002730.00371.70s92925.00
0.35s87.502725.00366.70s91675.00
0.35s87.502720.00361.70s90425.00
0.40s100.002710.00351.70s87925.00
0.40s100.002700.00341.70s85425.00
0.45s112.502690.00331.80s82950.00
0.50s125.002680.00321.80s80450.00
0.55s137.502675.00316.80s79200.00
0.55s137.502670.00311.80s77950.00
0.60s150.002660.00301.90s75475.00
0.70s175.002650.00292.00s73000.00
0.80s200.002640.00282.10s70525.00
0.90s225.002630.00272.10s68025.00
0.95s237.502625.00267.20s66800.00
1.05s262.502620.00262.30s65575.00
1.20s300.002610.00252.40s63100.00
1.40s350.002600.00242.60s60650.00
1.65s412.502590.00232.90s58225.00
1.95s487.502580.00223.20s55800.00
2.10s525.002575.00218.30s54575.00
2.30s575.002570.00213.50s53375.00
2.50s625.002565.00208.70s52175.00
2.75s687.502560.00204.00s51000.00
3.00s750.002555.00199.30s49825.00
3.30s825.002550.00194.60s48650.00
3.60s900.002545.00189.90s47475.00
3.95s987.502540.00185.20s46300.00
4.35s1087.502535.00180.60s45150.00
4.75s1187.502530.00176.00s44000.00
5.20s1300.002525.00171.50s42875.00
5.70s1425.002520.00167.00s41750.00
6.30s1575.002515.00162.60s40650.00
6.90s1725.002510.00158.20s39550.00
7.60s1900.002505.00153.90s38475.00
8.40s2100.002500.00149.70s37425.00
9.20s2300.002495.00145.50s36375.00
10.20s2550.002490.00141.60s35400.00
11.20s2800.002485.00137.60s34400.00
12.30s3075.002480.00133.70s33425.00
13.40s3350.002475.00129.80s32450.00
14.70s3675.002470.00126.10s31525.00
16.00s4000.002465.00122.40s30600.00
17.50s4375.002460.00118.90s29725.00
19.00s4750.002455.00115.40s28850.00
20.60s5150.002450.00112.00s28000.00
22.30s5575.002445.00108.80s27200.00
24.10s6025.002440.00105.60s26400.00
25.90s6475.002435.00102.40s25600.00
27.90s6975.002430.0099.40s24850.00
29.90s7475.002425.0096.40s24100.00
32.00s8000.002420.0093.50s23375.00
34.30s8575.002415.0090.80s22700.00
36.60s9150.002410.0088.20s22050.00
38.90s9725.002405.0085.50s21375.00
41.40s10350.002400.0083.00s20750.00
44.00s11000.002395.0080.60s20150.00
46.60s11650.002390.0078.20s19550.00
49.30s12325.002385.0075.90s18975.00
52.10s13025.002380.0073.70s18425.00
54.90s13725.002375.0071.60s17900.00
57.80s14450.002370.0069.50s17375.00
60.80s15200.002365.0067.50s16875.00
63.90s15975.002360.0065.60s16400.00
67.00s16750.002355.0063.70s15925.00
70.20s17550.002350.0061.90s15475.00
73.40s18350.002345.0060.10s15025.00
76.60s19150.002340.0058.40s14600.00
80.00s20000.002335.0056.80s14200.00
83.40s20850.002330.0055.20s13800.00
86.80s21700.002325.0053.60s13400.00
90.30s22575.002320.0052.10s13025.00
93.80s23450.002315.0050.60s12650.00
97.40s24350.002310.0049.20s12300.00
100.90s25225.002305.0047.80s11950.00
104.60s26150.002300.0046.50s11625.00
108.30s27075.002295.0045.20s11300.00
112.10s28025.002290.0044.00s11000.00
115.90s28975.002285.0042.80s10700.00
119.70s29925.002280.0041.60s10400.00
123.60s30900.002275.0040.50s10125.00
127.50s31875.002270.0039.40s9850.00
131.30s32825.002265.0038.30s9575.00
135.30s33825.002260.0037.30s9325.00
139.30s34825.002255.0036.30s9075.00
143.30s35825.002250.0035.30s8825.00
147.30s36825.002245.0034.30s8575.00
151.40s37850.002240.0033.40s8350.00
155.50s38875.002235.0032.50s8125.00
159.60s39900.002230.0031.70s7925.00
163.80s40950.002225.0030.90s7725.00
168.00s42000.002220.0030.10s7525.00
172.20s43050.002215.0029.30s7325.00
176.40s44100.002210.0028.50s7125.00
180.60s45150.002205.0027.70s6925.00
184.90s46225.002200.0027.00s6750.00
189.20s47300.002195.0026.30s6575.00
193.40s48350.002190.0025.60s6400.00
197.70s49425.002185.0024.90s6225.00
202.10s50525.002180.0024.30s6075.00
206.50s51625.002175.0023.70s5925.00
210.90s52725.002170.0023.10s5775.00
215.30s53825.002165.0022.50s5625.00
219.70s54925.002160.0021.90s5475.00
224.10s56025.002155.0021.30s5325.00
228.50s57125.002150.0020.80s5200.00
233.00s58250.002145.0020.30s5075.00
237.50s59375.002140.0019.80s4950.00
242.00s60500.002135.0019.30s4825.00
246.50s61625.002130.0018.80s4700.00
251.00s62750.002125.0018.30s4575.00
255.50s63875.002120.0017.80s4450.00
260.10s65025.002115.0017.40s4350.00
264.60s66150.002110.0017.00s4250.00
269.20s67300.002105.0016.60s4150.00
273.80s68450.002100.0016.20s4050.00
278.40s69600.002095.0015.80s3950.00
283.00s70750.002090.0015.40s3850.00
287.60s71900.002085.0015.00s3750.00
292.20s73050.002080.0014.60s3650.00
296.80s74200.002075.0014.20s3550.00
301.40s75350.002070.0013.80s3450.00
305.90s76475.002065.0013.40s3350.00
310.60s77650.002060.0013.10s3275.00
315.30s78825.002055.0012.80s3200.00
320.00s80000.002050.0012.50s3125.00
324.70s81175.002045.0012.20s3050.00
329.40s82350.002040.0011.90s2975.00
334.10s83525.002035.0011.60s2900.00
338.80s84700.002030.0011.30s2825.00
343.50s85875.002025.0011.00s2750.00
348.20s87050.002020.0010.70s2675.00
352.90s88225.002015.0010.40s2600.00
357.50s89375.002010.0010.10s2525.00
362.20s90550.002005.009.80s2450.00
366.90s91725.002000.009.50s2375.00
371.70s92925.001995.009.30s2325.00
376.50s94125.001990.009.10s2275.00
381.30s95325.001985.008.90s2225.00
386.10s96525.001980.008.70s2175.00
390.90s97725.001975.008.50s2125.00
395.70s98925.001970.008.30s2075.00
400.50s100125.001965.008.10s2025.00
405.30s101325.001960.007.90s1975.00
410.10s102525.001955.007.70s1925.00
414.80s103700.001950.007.50s1875.00
419.60s104900.001945.007.30s1825.00
424.40s106100.001940.007.10s1775.00
429.20s107300.001935.006.90s1725.00
434.00s108500.001930.006.70s1675.00
438.80s109700.001925.006.50s1625.00
443.70s110925.001920.006.40s1600.00
448.60s112150.001915.006.30s1575.00
453.50s113375.001910.006.20s1550.00
458.40s114600.001905.006.10s1525.00
463.20s115800.001900.005.90s1475.00
468.00s117000.001895.005.70s1425.00
472.80s118200.001890.005.50s1375.00
477.60s119400.001885.005.30s1325.00
482.50s120625.001880.005.20s1300.00
487.40s121850.001875.005.10s1275.00
492.20s123050.001870.005.00s1250.00
497.10s124275.001865.004.90s1225.00
502.00s125500.001860.004.80s1200.00
506.90s126725.001855.004.65s1162.50
511.80s127950.001850.004.55s1137.50
516.70s129175.001845.004.45s1112.50
521.50s130375.001840.004.30s1075.00
526.40s131600.001835.004.20s1050.00
531.30s132825.001830.004.10s1025.00
536.20s134050.001825.004.00s1000.00
541.10s135275.001820.003.90s975.00
546.00s136500.001815.003.80s950.00
550.90s137725.001810.003.70s925.00
555.80s138950.001805.003.60s900.00
560.70s140175.001800.003.50s875.00
565.60s141400.001795.003.45s862.50
570.50s142625.001790.003.35s837.50
575.40s143850.001785.003.25s812.50
580.40s145100.001780.003.20s800.00
585.30s146325.001775.003.10s775.00
590.20s147550.001770.003.05s762.50
595.10s148775.001765.002.95s737.50
600.10s150025.001760.002.90s725.00
609.90s152475.001750.002.75s687.50
619.80s154950.001740.002.65s662.50
629.70s157425.001730.002.50s625.00
634.60s158650.001725.002.45s612.50
639.60s159900.001720.002.40s600.00
649.50s162375.001710.002.30s575.00
659.30s164825.001700.002.15s537.50
669.30s167325.001690.002.05s512.50
679.20s169800.001680.001.95s487.50
684.10s171025.001675.001.90s475.00
689.10s172275.001670.001.90s475.00
699.00s174750.001660.001.80s450.00
708.90s177225.001650.001.70s425.00
718.90s179725.001640.001.65s412.50
728.80s182200.001630.001.55s387.50
733.80s183450.001625.001.50s375.00
738.80s184700.001620.001.50s375.00
748.70s187175.001610.001.40s350.00
758.60s189650.001600.001.35s337.50
768.60s192150.001590.001.30s325.00
778.60s194650.001580.001.25s312.50
783.50s195875.001575.001.20s300.00
788.50s197125.001570.001.15s287.50
798.50s199625.001560.001.10s275.00
808.40s202100.001550.001.05s262.50
818.40s204600.001540.001.05s262.50
828.40s207100.001530.001.00s250.00
833.40s208350.001525.000.95s237.50
838.40s209600.001520.000.95s237.50
848.40s212100.001510.000.90s225.00
858.30s214575.001500.000.85s212.50
868.30s217075.001490.000.85s212.50
878.30s219575.001480.000.80s200.00
883.30s220825.001475.000.80s200.00
888.30s222075.001470.000.75s187.50
898.30s224575.001460.000.75s187.50
908.30s227075.001450.000.70s175.00
918.30s229575.001440.000.65s162.50
928.30s232075.001430.000.65s162.50
933.30s233325.001425.000.65s162.50
938.30s234575.001420.000.60s150.00
948.30s237075.001410.000.60s150.00
958.30s239575.001400.000.55s137.50
968.30s242075.001390.000.55s137.50
983.30s245825.001375.000.50s125.00
1008.30s252075.001350.000.45s112.50
1033.30s258325.021325.000.45s112.50
1058.30s264575.001300.000.40s100.00
1083.30s270825.001275.000.35s87.50
1108.30s277075.001250.000.30s75.00
1133.30s283325.001225.000.30s75.00
1158.30s289575.001200.000.25s62.50
1183.30s295825.001175.000.20s50.00
1208.30s302075.001150.000.20s50.00
1233.30s308325.001125.000.15s37.50
1258.30s314575.001100.000.15s37.50
1283.30s320825.001075.000.15s37.50
1308.30s327075.001050.000.10s25.00
1333.30s333325.001025.000.10s25.00
1358.30s339575.001000.000.10s25.00
1383.30s345825.00975.000.10s25.00
1408.30s352075.00950.000.10s25.00
1433.30s358325.00925.000.05s12.50
1458.30s364575.00900.000.05s12.50
1483.30s370825.00875.000.05s12.50
1508.30s377075.00850.000.05s12.50
1533.30s383325.00825.000.05s12.50
1558.30s389575.00800.000.05s12.50
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