Quote View:Merged | Split
Options Expiration:09/15/17
Days to Expiration:203
S&P 500 Index Sep 2017: 2354.90s
Price Value of Option Point:$250
S&P 500 Index September 2017 Options
Select Month -
Delayed Options :-00:00 - Friday, 24 February
[ Go to Daily ] [ Futures prices ] [ Profile ]

CallsPuts
CurrentPrem ($)StrikeCurrentPrem ($)
0.05s12.503475.001120.10s280025.00
0.05s12.503450.001095.10s273775.00
0.05s12.503425.001070.10s267525.00
0.05s12.503400.001045.10s261275.00
0.05s12.503375.001020.10s255025.00
0.05s12.503350.00995.10s248775.00
0.05s12.503325.00970.10s242525.00
0.05s12.503300.00945.10s236275.00
0.05s12.503275.00920.10s230025.00
0.05s12.503250.00895.10s223775.00
0.10s25.003225.00870.10s217525.00
0.10s25.003200.00845.10s211275.00
0.10s25.003175.00820.10s205025.00
0.10s25.003150.00795.10s198775.00
0.10s25.003125.00770.10s192525.00
0.15s37.503100.00745.10s186275.00
0.15s37.503075.00720.10s180025.00
0.15s37.503050.00695.10s173775.00
0.20s50.003025.00670.10s167525.00
0.25s62.503000.00645.10s161275.00
0.25s62.502975.00620.10s155025.00
0.30s75.002950.00595.10s148775.00
0.35s87.502925.00570.10s142525.00
0.40s100.002900.00545.10s136275.00
0.45s112.502875.00520.10s130024.99
0.55s137.502850.00495.10s123775.00
0.60s150.002825.00470.10s117525.00
0.75s187.502800.00445.10s111275.00
0.80s200.002790.00435.10s108775.00
0.90s225.002780.00425.20s106300.00
0.90s225.002775.00420.20s105050.00
0.95s237.502770.00415.20s103800.00
1.05s262.502760.00405.20s101300.00
1.15s287.502750.00395.30s98825.00
1.30s325.002740.00385.40s96350.00
1.45s362.502730.00375.50s93875.00
1.50s375.002725.00370.60s92650.00
1.60s400.002720.00365.70s91425.00
1.80s450.002710.00355.80s88950.00
2.00s500.002700.00346.00s86500.00
2.25s562.502690.00336.30s84075.00
2.55s637.502680.00326.50s81625.00
2.75s687.502675.00321.70s80425.00
2.90s725.002670.00316.90s79225.00
3.30s825.002660.00307.30s76825.00
3.75s937.502650.00297.70s74425.00
4.25s1062.502640.00288.20s72050.00
4.85s1212.502630.00278.80s69700.00
5.20s1300.002625.00274.20s68550.00
5.50s1375.002620.00269.50s67375.00
6.30s1575.002610.00260.30s65075.00
7.20s1800.002600.00251.20s62800.00
8.30s2075.002590.00242.40s60600.00
9.50s2375.002580.00233.60s58400.00
10.20s2550.002575.00229.30s57325.00
10.90s2725.002570.00225.00s56250.00
12.50s3125.002560.00216.60s54150.00
14.20s3550.002550.00208.40s52100.00
16.20s4050.002540.00200.40s50100.00
18.50s4625.002530.00192.70s48175.00
19.60s4900.002525.00188.90s47225.00
2520.00185.20s46300.00
2510.00177.90s44475.00
2500.00170.90s42725.00
29.70s7425.002490.00164.10s41025.00
33.10s8275.002480.00157.60s39400.00
34.90s8725.002475.00154.40s38600.00
36.70s9175.002470.00151.20s37800.00
40.60s10150.002460.00145.20s36300.00
44.70s11175.002450.00139.30s34825.00
49.10s12275.002440.00133.80s33450.00
53.70s13425.002430.00128.40s32100.00
56.00s14000.002425.00125.70s31425.00
58.50s14625.002420.00123.30s30825.00
63.50s15875.002410.00118.30s29575.00
68.80s17200.002400.00113.70s28425.00
74.20s18550.002390.00109.10s27275.00
79.90s19975.002380.00104.90s26225.00
82.80s20700.002375.00102.80s25700.00
85.80s21450.002370.00100.80s25200.00
91.80s22950.002360.0096.90s24225.00
98.00s24500.002350.0093.10s23275.00
104.30s26075.002340.0089.50s22375.00
110.80s27700.002330.0086.00s21500.00
114.00s28500.002325.0084.30s21075.00
117.40s29350.002320.0082.70s20675.00
124.20s31050.002310.0079.50s19875.00
131.00s32750.002300.0076.40s19100.00
138.10s34525.002290.0073.50s18375.00
145.20s36300.002280.0070.70s17675.00
148.80s37200.002275.0069.30s17325.00
152.50s38125.002270.0068.00s17000.00
159.80s39950.002260.0065.40s16350.00
167.30s41825.002250.0062.90s15725.00
174.80s43700.002240.0060.50s15125.00
182.50s45625.002230.0058.20s14550.00
186.30s46575.002225.0057.10s14275.00
190.20s47550.002220.0056.00s14000.00
198.00s49500.002210.0053.80s13450.00
205.90s51475.002200.0051.80s12950.00
213.90s53475.002190.0049.80s12450.00
222.00s55500.002180.0048.00s12000.00
226.00s56500.002175.0047.00s11750.00
230.10s57525.002170.0046.10s11525.00
238.30s59575.002160.0044.40s11100.00
246.60s61650.002150.0042.70s10675.00
254.90s63725.002140.0041.10s10275.00
263.40s65850.002130.0039.60s9900.00
267.50s66875.002125.0038.80s9700.00
271.80s67950.002120.0038.10s9525.00
280.40s70100.002110.0036.70s9175.00
288.90s72225.002100.0035.30s8825.00
297.60s74400.002090.0034.00s8500.00
306.20s76550.002080.0032.70s8175.00
310.60s77650.002075.0032.10s8025.00
315.00s78750.002070.0031.50s7875.00
323.80s80950.002060.0030.30s7575.00
332.60s83150.002050.0029.20s7300.00
341.50s85375.002040.0028.10s7025.00
350.30s87575.002030.0027.00s6750.00
354.80s88700.002025.0026.50s6625.00
359.30s89825.002020.0026.00s6500.00
368.30s92075.002010.0025.00s6250.00
377.30s94325.002000.0024.10s6025.00
386.40s96600.001990.0023.20s5800.00
395.40s98850.001980.0022.30s5575.00
400.00s100000.001975.0021.90s5475.00
404.60s101150.001970.0021.50s5375.00
413.70s103425.001960.0020.60s5150.00
422.80s105700.001950.0019.80s4950.00
432.10s108025.001940.0019.10s4775.00
441.40s110350.001930.0018.40s4600.00
445.90s111475.001925.0018.00s4500.00
450.60s112650.001920.0017.70s4425.00
459.90s114975.001910.0017.00s4250.00
469.20s117300.001900.0016.30s4075.00
478.50s119625.001890.0015.70s3925.00
487.90s121975.001880.0015.10s3775.00
492.60s123150.001875.0014.80s3700.00
497.40s124350.001870.0014.60s3650.00
506.80s126700.001860.0014.00s3500.00
516.20s129050.001850.0013.50s3375.00
525.70s131425.001840.0013.00s3250.00
535.20s133800.001830.0012.50s3125.00
540.00s135000.001825.0012.30s3075.00
544.70s136175.001820.0012.10s3025.00
554.20s138550.001810.0011.60s2900.00
563.80s140950.001800.0011.20s2800.00
573.40s143350.001790.0010.80s2700.00
583.00s145750.001780.0010.40s2600.00
587.80s146950.001775.0010.20s2550.00
592.50s148125.001770.0010.00s2500.00
602.10s150525.001760.009.60s2400.00
611.70s152925.001750.009.20s2300.00
621.40s155350.001740.008.90s2225.00
631.10s157775.001730.008.60s2150.00
635.90s158975.001725.008.40s2100.00
640.80s160200.001720.008.30s2075.00
650.40s162600.001710.007.90s1975.00
660.00s165000.001700.007.60s1900.00
669.70s167425.001690.007.30s1825.00
679.50s169875.001680.007.10s1775.00
684.30s171075.001675.006.90s1725.00
689.20s172300.001670.006.80s1700.00
698.90s174725.001660.006.50s1625.00
708.60s177150.001650.006.20s1550.00
718.40s179600.001640.006.00s1500.00
728.20s182050.001630.005.80s1450.00
733.00s183250.001625.005.60s1400.00
737.90s184475.001620.005.50s1375.00
747.70s186925.001610.005.30s1325.00
757.50s189375.001600.005.10s1275.00
767.40s191850.001590.004.95s1237.50
777.20s194300.001580.004.75s1187.50
782.10s195525.001575.004.65s1162.50
787.00s196750.001570.004.55s1137.50
796.80s199200.001560.004.40s1100.00
806.70s201675.001550.004.25s1062.50
816.50s204125.001540.004.05s1012.50
826.40s206600.001530.003.90s975.00
831.30s207825.001525.003.85s962.50
836.30s209075.001520.003.80s950.00
846.20s211550.001510.003.65s912.50
856.00s214000.001500.003.50s875.00
865.90s216475.001490.003.35s837.50
875.80s218950.001480.003.25s812.50
880.80s220200.001475.003.20s800.00
885.70s221425.001470.003.15s787.50
895.60s223900.001460.003.00s750.00
905.50s226375.001450.002.90s725.00
915.50s228875.001440.002.80s700.00
925.40s231350.001430.002.70s675.00
930.40s232600.001425.002.65s662.50
935.30s233825.001420.002.60s650.00
945.30s236325.001410.002.50s625.00
955.20s238800.001400.002.40s600.00
965.20s241300.001390.002.35s587.50
980.10s245025.001375.002.20s550.00
1005.00s251250.001350.002.05s512.50
1029.90s257475.001325.001.85s462.50
1054.90s263725.001300.001.70s425.00
1079.90s269975.001275.001.55s387.50
1104.90s276225.001250.001.45s362.50
1129.90s282475.001225.001.30s325.00
1154.90s288725.001200.001.20s300.00
1179.90s294975.001175.001.10s275.00
1204.90s301225.001150.001.00s250.00
1229.90s307475.001125.000.90s225.00
1254.90s313725.001100.000.85s212.50
1279.90s319975.001075.000.75s187.50
1304.90s326225.001050.000.70s175.00
1329.90s332475.001025.000.60s150.00
1354.90s338725.001000.000.55s137.50
1379.90s344975.00975.000.50s125.00
1404.90s351225.00950.000.45s112.50
1429.90s357475.00925.000.40s100.00
1454.90s363725.00900.000.35s87.50
1479.90s369975.00875.000.30s75.00
1504.90s376225.00850.000.25s62.50
1529.90s382475.00825.000.25s62.50
1554.90s388725.00800.000.20s50.00
20.90s5225.00252.00
23.60s5900.00251.00
26.50s6625.00250.00
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