Quote View:Merged | Split
Options Expiration:09/15/17
Days to Expiration:234
S&P 500 Index Sep 2017: 2251.90s
Price Value of Option Point:$250
S&P 500 Index September 2017 Options
Select Month -
Delayed Options :-00:00 - Tuesday, 24 January
[ Go to Daily ] [ Futures prices ] [ Profile ]

CallsPuts
CurrentPrem ($)StrikeCurrentPrem ($)
0.05s12.503375.001123.10s280775.00
0.05s12.503350.001098.10s274525.00
0.05s12.503325.001073.10s268275.00
0.05s12.503300.001048.10s262025.00
0.05s12.503275.001023.10s255775.00
0.05s12.503250.00998.10s249525.00
0.10s25.003225.00973.10s243275.00
0.10s25.003200.00948.10s237025.00
0.10s25.003175.00923.10s230775.00
0.10s25.003150.00898.10s224525.00
0.10s25.003125.00873.10s218275.00
0.15s37.503100.00848.10s212025.00
0.15s37.503075.00823.10s205775.00
0.15s37.503050.00798.10s199525.00
0.20s50.003025.00773.10s193275.00
0.20s50.003000.00748.10s187025.00
0.20s50.002975.00723.10s180775.00
0.25s62.502950.00698.10s174525.00
0.25s62.502925.00673.10s168275.00
0.30s75.002900.00648.10s162025.00
0.35s87.502875.00623.10s155775.00
0.40s100.002850.00598.10s149525.00
0.45s112.502825.00573.10s143275.00
0.55s137.502800.00548.10s137025.00
0.65s162.502775.00523.10s130774.99
0.80s200.002750.00498.10s124525.00
0.95s237.502725.00473.10s118275.00
1.05s262.502710.00458.10s114525.00
1.15s287.502700.00448.20s112050.00
1.25s312.502690.00438.20s109550.00
1.35s337.502680.00428.30s107075.00
1.45s362.502675.00423.40s105850.00
1.50s375.002670.00418.40s104600.00
1.65s412.502660.00408.50s102125.00
1.80s450.002650.00398.60s99650.00
2.00s500.002640.00388.80s97200.00
2.20s550.002630.00379.00s94750.00
2.30s575.002625.00374.10s93525.00
2.45s612.502620.00369.20s92300.00
2.70s675.002610.00359.50s89875.00
3.00s750.002600.00349.70s87425.00
3.35s837.502590.00340.10s85025.00
3.75s937.502580.00330.50s82625.00
3.95s987.502575.00325.70s81425.00
4.20s1050.002570.00320.90s80225.00
4.70s1175.002560.00311.40s77850.00
5.30s1325.002550.00302.00s75500.00
5.90s1475.002540.00292.70s73175.00
6.70s1675.002530.00283.50s70875.00
7.10s1775.002525.00278.90s69725.00
7.50s1875.002520.00274.30s68575.00
8.50s2125.002510.00265.30s66325.00
9.60s2400.002500.00256.40s64100.00
10.90s2725.002490.00247.80s61950.00
12.30s3075.002480.00239.20s59800.00
13.00s3250.002475.00234.90s58725.00
13.90s3475.002470.00230.80s57700.00
15.60s3900.002460.00222.60s55650.00
17.60s4400.002450.00214.60s53650.00
19.80s4950.002440.00206.90s51725.00
22.20s5550.002430.00199.30s49825.00
23.50s5875.002425.00195.60s48900.00
24.80s6200.002420.00191.90s47975.00
27.70s6925.002410.00184.90s46225.00
30.80s7700.002400.00178.00s44500.00
34.10s8525.002390.00171.40s42850.00
37.70s9425.002380.00165.10s41275.00
39.60s9900.002375.00162.00s40500.00
41.50s10375.002370.00158.90s39725.00
45.60s11400.002360.00153.10s38275.00
49.80s12450.002350.00147.30s36825.00
54.30s13575.002340.00141.90s35475.00
59.00s14750.002330.00136.60s34150.00
61.40s15350.002325.00134.10s33525.00
63.90s15975.002320.00131.60s32900.00
68.90s17225.002310.00126.70s31675.00
74.20s18550.002300.00122.00s30500.00
79.60s19900.002290.00117.50s29375.00
85.20s21300.002280.00113.10s28275.00
88.10s22025.002275.00111.10s27775.00
91.00s22750.002270.00109.00s27250.00
96.90s24225.002260.00105.00s26250.00
103.00s25750.002250.00101.10s25275.00
109.20s27300.002240.0097.40s24350.00
115.70s28925.002230.0093.90s23475.00
118.90s29725.002225.0092.20s23050.00
122.30s30575.002220.0090.60s22650.00
129.10s32275.002210.0087.40s21850.00
135.90s33975.002200.0084.30s21075.00
142.80s35700.002190.0081.30s20325.00
149.90s37475.002180.0078.40s19600.00
153.40s38350.002175.0077.00s19250.00
157.10s39275.002170.0075.70s18925.00
164.40s41100.002160.0073.00s18250.00
171.70s42925.002150.0070.40s17600.00
179.20s44800.002140.0068.00s17000.00
186.80s46700.002130.0065.60s16400.00
190.60s47650.002125.0064.40s16100.00
194.40s48600.002120.0063.30s15825.00
202.10s50525.002110.0061.00s15250.00
209.90s52475.002100.0058.90s14725.00
217.80s54450.002090.0056.80s14200.00
225.80s56450.002080.0054.90s13725.00
229.80s57450.002075.0053.90s13475.00
233.70s58425.002070.0052.90s13225.00
241.90s60475.002060.0051.10s12775.00
250.00s62500.002050.0049.30s12325.00
258.30s64575.002040.0047.60s11900.00
266.50s66625.002030.0045.90s11475.00
270.70s67675.002025.0045.10s11275.00
274.90s68725.002020.0044.30s11075.00
283.30s70825.002010.0042.80s10700.00
291.80s72950.002000.0041.30s10325.00
300.30s75075.001990.0039.90s9975.00
308.90s77225.001980.0038.50s9625.00
313.10s78275.001975.0037.80s9450.00
317.40s79350.001970.0037.10s9275.00
326.10s81525.001960.0035.80s8950.00
334.70s83675.001950.0034.50s8625.00
343.50s85875.001940.0033.30s8325.00
352.30s88075.001930.0032.20s8050.00
356.70s89175.001925.0031.60s7900.00
361.10s90275.001920.0031.00s7750.00
369.90s92475.001910.0029.90s7475.00
378.90s94725.001900.0028.90s7225.00
387.80s96950.001890.0027.90s6975.00
396.80s99200.001880.0026.90s6725.00
401.30s100325.001875.0026.40s6600.00
405.90s101475.001870.0026.00s6500.00
414.90s103725.001860.0025.10s6275.00
424.00s106000.001850.0024.20s6050.00
433.00s108250.001840.0023.30s5825.00
442.20s110550.001830.0022.50s5625.00
446.80s111700.001825.0022.10s5525.00
451.30s112825.001820.0021.70s5425.00
460.50s115125.001810.0020.90s5225.00
469.80s117450.001800.0020.20s5050.00
479.00s119750.001790.0019.50s4875.00
488.30s122075.001780.0018.80s4700.00
492.90s123225.001775.0018.40s4600.00
497.60s124400.001770.0018.10s4525.00
506.80s126700.001760.0017.40s4350.00
516.20s129050.001750.0016.80s4200.00
525.60s131400.001740.0016.20s4050.00
534.90s133725.001730.0015.60s3900.00
539.60s134900.001725.0015.30s3825.00
544.40s136100.001720.0015.10s3775.00
553.80s138450.001710.0014.50s3625.00
563.30s140825.001700.0014.00s3500.00
572.70s143175.001690.0013.50s3375.00
582.20s145550.001680.0013.00s3250.00
586.90s146725.001675.0012.70s3175.00
591.70s147925.001670.0012.50s3125.00
601.20s150300.001660.0012.00s3000.00
610.70s152675.001650.0011.60s2900.00
620.30s155075.001640.0011.20s2800.00
629.90s157475.001630.0010.80s2700.00
634.70s158675.001625.0010.60s2650.00
639.60s159900.001620.0010.50s2625.00
649.20s162300.001610.0010.10s2525.00
658.70s164675.001600.009.70s2425.00
668.30s167075.001590.009.30s2325.00
678.00s169500.001580.009.00s2250.00
682.80s170700.001575.008.80s2200.00
687.70s171925.001570.008.70s2175.00
697.30s174325.001560.008.30s2075.00
707.00s176750.001550.008.00s2000.00
716.70s179175.001540.007.70s1925.00
726.40s181600.001530.007.40s1850.00
731.20s182800.001525.007.20s1800.00
736.00s184000.001520.007.00s1750.00
745.80s186450.001510.006.80s1700.00
755.60s188900.001500.006.60s1650.00
765.40s191350.001490.006.40s1600.00
775.20s193800.001480.006.20s1550.00
780.00s195000.001475.006.00s1500.00
784.90s196225.001470.005.90s1475.00
794.70s198675.001460.005.70s1425.00
804.50s201125.001450.005.50s1375.00
814.30s203575.001440.005.30s1325.00
824.10s206025.001430.005.10s1275.00
829.00s207250.001425.005.00s1250.00
833.90s208475.001420.004.90s1225.00
843.70s210925.001410.004.70s1175.00
853.60s213400.001400.004.55s1137.50
863.50s215875.001390.004.40s1100.00
878.30s219575.001375.004.15s1037.50
903.00s225750.001350.003.80s950.00
927.70s231925.001325.003.45s862.50
952.50s238125.001300.003.15s787.50
977.30s244325.001275.002.85s712.50
1002.10s250525.001250.002.60s650.00
1027.00s256750.001225.002.35s587.50
1051.90s262975.001200.002.15s537.50
1076.90s269225.001175.001.95s487.50
1101.90s275475.001150.001.75s437.50
1126.90s281725.001125.001.60s400.00
1151.90s287975.001100.001.45s362.50
1176.90s294225.001075.001.30s325.00
1201.90s300475.001050.001.15s287.50
1226.90s306725.001025.001.05s262.50
1251.90s312975.001000.000.95s237.50
1276.90s319225.00975.000.85s212.50
1301.90s325475.00950.000.80s200.00
1326.90s331725.00925.000.70s175.00
1351.90s337975.00900.000.65s162.50
1376.90s344225.00875.000.60s150.00
1401.90s350475.00850.000.50s125.00
1426.90s356725.00825.000.45s112.50
1451.90s362975.00800.000.40s100.00
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