Quote View:Merged | Split
Options Expiration:12/15/17
Days to Expiration:296
S&P 500 Index Dec 2017: 2348.90s
Price Value of Option Point:$250
S&P 500 Index December 2017 Options
Select Month -
Delayed Options :-00:00 - Wednesday, 22 February
[ Go to Daily ] [ Futures prices ] [ Profile ]

CallsPuts
CurrentPrem ($)StrikeCurrentPrem ($)
0.01s2.503450.001101.10s275275.00
0.05s12.503425.001076.10s269025.00
0.05s12.503400.001051.10s262775.00
0.10s25.003375.001026.10s256525.00
0.10s25.003350.001001.10s250275.00
0.15s37.503325.00976.10s244025.00
0.15s37.503300.00951.10s237775.00
0.15s37.503275.00926.10s231525.00
0.15s37.503250.00901.10s225275.00
0.15s37.503225.00876.10s219025.00
0.15s37.503200.00851.10s212775.00
0.20s50.003175.00826.10s206525.00
0.20s50.003150.00801.10s200275.00
0.25s62.503125.00776.10s194025.00
0.25s62.503100.00751.10s187775.00
0.30s75.003075.00726.10s181525.00
0.35s87.503050.00701.10s175275.00
0.40s100.003025.00676.10s169025.00
0.50s125.003000.00651.10s162775.00
0.55s137.502975.00626.10s156525.00
0.65s162.502950.00601.10s150275.00
0.80s200.002925.00576.10s144025.00
0.95s237.502900.00551.10s137775.00
1.10s275.002875.00526.10s131525.00
1.35s337.502850.00501.10s125275.00
1.70s425.002825.00476.30s119075.00
2.10s525.002800.00451.50s112875.00
2.30s575.002790.00441.70s110425.00
2.55s637.502780.00431.90s107975.00
2.65s662.502775.00426.90s106725.00
2.80s700.002770.00422.10s105525.00
3.10s775.002760.00412.30s103075.00
3.40s850.002750.00402.60s100650.00
3.80s950.002740.00393.00s98250.00
4.20s1050.002730.00383.30s95825.00
4.45s1112.502725.00378.60s94650.00
4.70s1175.002720.00373.80s93450.00
5.20s1300.002710.00364.30s91075.00
5.80s1450.002700.00354.90s88725.00
6.50s1625.002690.00345.60s86400.00
7.30s1825.002680.00336.40s84100.00
7.70s1925.002675.00331.80s82950.00
8.10s2025.002670.00327.20s81800.00
9.10s2275.002660.00318.30s79575.00
10.20s2550.002650.00309.40s77350.00
11.30s2825.002640.00300.50s75125.00
12.60s3150.002630.00291.80s72950.00
13.30s3325.002625.00287.50s71875.00
14.10s3525.002620.00283.40s70850.00
15.60s3900.002610.00274.90s68725.00
17.40s4350.002600.00266.70s66675.00
19.30s4825.002590.00258.70s64675.00
2580.00250.80s62700.00
2575.00246.90s61725.00
2570.00243.00s60750.00
2560.00235.50s58875.00
2550.00228.10s57025.00
2540.00220.90s55225.00
2530.00213.90s53475.00
2525.00210.50s52625.00
2520.00207.10s51775.00
2510.00200.50s50125.00
2500.00194.10s48525.00
47.80s11950.002490.00187.80s46950.00
51.70s12925.002480.00181.80s45450.00
53.70s13425.002475.00178.80s44700.00
55.80s13950.002470.00176.00s44000.00
60.00s15000.002460.00170.20s42550.00
64.40s16100.002450.00164.70s41175.00
69.00s17250.002440.00159.40s39850.00
73.70s18425.002430.00154.20s38550.00
76.10s19025.002425.00151.60s37900.00
78.60s19650.002420.00149.10s37275.00
83.60s20900.002410.00144.20s36050.00
88.70s22175.002400.00139.40s34850.00
94.00s23500.002390.00134.80s33700.00
99.40s24850.002380.00130.30s32575.00
102.20s25550.002375.00128.10s32025.00
105.00s26250.002370.00125.90s31475.00
110.70s27675.002360.00121.70s30425.00
116.60s29150.002350.00117.70s29425.00
122.60s30650.002340.00113.80s28450.00
128.80s32200.002330.00110.10s27525.00
132.00s33000.002325.00108.30s27075.00
135.20s33800.002320.00106.50s26625.00
141.70s35425.002310.00103.10s25775.00
148.20s37050.002300.0099.70s24925.00
154.90s38725.002290.0096.50s24125.00
161.80s40450.002280.0093.40s23350.00
165.20s41300.002275.0091.90s22975.00
168.70s42175.002270.0090.40s22600.00
175.70s43925.002260.0087.50s21875.00
182.80s45700.002250.0084.70s21175.00
190.10s47525.002240.0082.00s20500.00
197.40s49350.002230.0079.40s19850.00
201.00s50250.002225.0078.10s19525.00
204.70s51175.002220.0076.80s19200.00
212.10s53025.002210.0074.30s18575.00
219.70s54925.002200.0071.90s17975.00
227.30s56825.002190.0069.60s17400.00
235.00s58750.002180.0067.40s16850.00
238.90s59725.002175.0066.30s16575.00
242.70s60675.002170.0065.20s16300.00
250.60s62650.002160.0063.10s15775.00
258.40s64600.002150.0061.00s15250.00
266.30s66575.002140.0059.00s14750.00
274.30s68575.002130.0057.10s14275.00
278.40s69600.002125.0056.20s14050.00
282.50s70625.002120.0055.30s13825.00
290.60s72650.002110.0053.50s13375.00
298.70s74675.002100.0051.70s12925.00
307.00s76750.002090.0050.00s12500.00
315.30s78825.002080.0048.40s12100.00
319.50s79875.002075.0047.60s11900.00
323.60s80900.002070.0046.80s11700.00
332.10s83025.002060.0045.30s11325.00
340.50s85125.002050.0043.80s10950.00
349.00s87250.002040.0042.40s10600.00
357.60s89400.002030.0041.00s10250.00
361.80s90450.002025.0040.30s10075.00
366.20s91550.002020.0039.70s9925.00
374.80s93700.002010.0038.40s9600.00
383.60s95900.002000.0037.20s9300.00
392.30s98075.001990.0036.00s9000.00
401.10s100275.001980.0034.80s8700.00
405.40s101350.001975.0034.20s8550.00
409.90s102475.001970.0033.70s8425.00
418.80s104700.001960.0032.60s8150.00
427.70s106925.001950.0031.60s7900.00
436.60s109150.001940.0030.60s7650.00
445.60s111400.001930.0029.60s7400.00
450.10s112525.001925.0029.10s7275.00
454.50s113625.001920.0028.60s7150.00
463.60s115900.001910.0027.70s6925.00
472.60s118150.001900.0026.80s6700.00
481.70s120425.001890.0025.90s6475.00
490.80s122700.001880.0025.10s6275.00
495.40s123850.001875.0024.70s6175.00
500.00s125000.001870.0024.30s6075.00
509.10s127275.001860.0023.50s5875.00
518.30s129575.001850.0022.70s5675.00
527.40s131850.001840.0021.90s5475.00
536.70s134175.001830.0021.20s5300.00
541.30s135325.001825.0020.80s5200.00
546.00s136500.001820.0020.50s5125.00
555.20s138800.001810.0019.80s4950.00
564.50s141125.001800.0019.10s4775.00
573.80s143450.001790.0018.50s4625.00
583.20s145800.001780.0017.90s4475.00
587.90s146975.001775.0017.60s4400.00
592.60s148150.001770.0017.30s4325.00
601.90s150475.001760.0016.70s4175.00
611.30s152825.001750.0016.10s4025.00
620.80s155200.001740.0015.60s3900.00
630.20s157550.001730.0015.10s3775.00
634.90s158725.001725.0014.80s3700.00
639.70s159925.001720.0014.60s3650.00
649.20s162300.001710.0014.10s3525.00
658.70s164675.001700.0013.60s3400.00
668.10s167025.001690.0013.10s3275.00
677.70s169425.001680.0012.70s3175.00
682.50s170625.001675.0012.50s3125.00
687.30s171825.001670.0012.30s3075.00
696.90s174225.001660.0011.90s2975.00
706.50s176625.001650.0011.50s2875.00
716.10s179025.001640.0011.10s2775.00
725.60s181400.001630.0010.70s2675.00
730.40s182600.001625.0010.50s2625.00
735.20s183800.001620.0010.30s2575.00
744.80s186200.001610.009.90s2475.00
754.50s188625.001600.009.60s2400.00
764.20s191050.001590.009.30s2325.00
773.90s193475.001580.009.00s2250.00
778.70s194675.001575.008.80s2200.00
783.60s195900.001570.008.70s2175.00
793.30s198325.001560.008.40s2100.00
803.00s200750.001550.008.10s2025.00
812.70s203175.001540.007.80s1950.00
822.40s205600.001530.007.50s1875.00
827.30s206825.001525.007.40s1850.00
832.20s208050.001520.007.30s1825.00
842.00s210500.001510.007.00s1750.00
851.70s212925.001500.006.70s1675.00
861.50s215375.001490.006.50s1625.00
871.30s217825.001480.006.30s1575.00
876.20s219050.001475.006.20s1550.00
881.10s220275.001470.006.10s1525.00
890.90s222725.001460.005.90s1475.00
900.80s225200.001450.005.70s1425.00
910.60s227650.001440.005.50s1375.00
920.50s230125.001430.005.40s1350.00
925.40s231350.001425.005.30s1325.00
930.30s232575.001420.005.20s1300.00
940.20s235050.001410.005.00s1250.00
950.00s237500.001400.004.85s1212.50
959.90s239975.001390.004.70s1175.00
974.70s243675.001375.004.45s1112.50
999.50s249875.001350.004.10s1025.00
1024.30s256075.021325.003.75s937.50
1049.10s262275.001300.003.45s862.50
1074.00s268500.001275.003.20s800.00
1098.90s274725.001250.002.95s737.50
1123.90s280975.001225.002.70s675.00
1148.90s287225.001200.002.45s612.50
1173.90s293475.001175.002.25s562.50
1198.90s299725.001150.002.05s512.50
1223.90s305975.001125.001.90s475.00
1248.90s312225.001100.001.75s437.50
1273.90s318475.001075.001.60s400.00
1298.90s324725.001050.001.45s362.50
1323.90s330975.001025.001.30s325.00
1348.90s337225.001000.001.15s287.50
1373.90s343475.00975.001.05s262.50
1398.90s349725.00950.000.95s237.50
1423.90s355975.00925.000.85s212.50
1448.90s362225.00900.000.75s187.50
1473.90s368475.00875.000.65s162.50
1498.90s374725.00850.000.60s150.00
1523.90s380975.00825.000.50s125.00
1548.90s387225.00800.000.45s112.50
21.30s5325.00258.00
22.40s5600.00257.50
23.50s5875.00257.00
25.90s6475.00256.00
28.50s7125.00255.00
31.20s7800.00254.00
34.20s8550.00253.00
35.70s8925.00252.50
37.30s9325.00252.00
40.60s10150.00251.00
44.10s11025.00250.00
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