Quote View:Merged | Split
Options Expiration:12/15/17
Days to Expiration:329
S&P 500 Index Dec 2017: 2252.50s
Price Value of Option Point:$250
S&P 500 Index December 2017 Options
Select Month -
Delayed Options :-21:00 - Friday, 20 January
[ Go to Daily ] [ Futures prices ] [ Profile ]

CallsPuts
CurrentPrem ($)StrikeCurrentPrem ($)
0.15s37.503375.001122.50s280625.00
0.15s37.503350.001097.50s274375.00
0.15s37.503325.001072.50s268125.00
0.20s50.003300.001047.50s261875.00
0.20s50.003275.001022.50s255625.00
0.20s50.003250.00997.50s249375.00
0.25s62.503225.00972.50s243125.00
0.25s62.503200.00947.50s236875.00
0.25s62.503175.00922.50s230625.00
0.30s75.003150.00897.50s224375.00
0.30s75.003125.00872.50s218125.00
0.35s87.503100.00847.50s211875.00
0.40s100.003075.00822.50s205625.00
0.40s100.003050.00797.50s199375.00
0.45s112.503025.00772.50s193125.00
0.50s125.003000.00747.50s186875.00
0.55s137.502975.00722.50s180625.00
0.65s162.502950.00697.50s174375.00
0.70s175.002925.00672.50s168125.00
0.80s200.002900.00647.50s161875.00
0.95s237.502875.00622.50s155625.00
1.10s275.002850.00597.50s149375.00
1.30s325.002825.00572.50s143125.00
1.55s387.502800.00547.50s136875.00
1.85s462.502775.00522.60s130649.99
2.30s575.002750.00497.90s124475.00
2.85s712.502725.00473.30s118325.00
3.55s887.502700.00448.80s112200.00
3.85s962.502690.00439.10s109775.00
4.25s1062.502680.00429.50s107375.00
4.45s1112.502675.00424.70s106175.00
4.65s1162.502670.00419.90s104975.00
5.10s1275.002660.00410.30s102575.00
5.60s1400.002650.00400.80s100200.00
6.20s1550.002640.00391.40s97850.00
6.80s1700.002630.00382.00s95500.00
7.10s1775.002625.00377.30s94325.00
7.50s1875.002620.00372.70s93175.00
8.20s2050.002610.00363.40s90850.00
9.10s2275.002600.00354.30s88575.00
10.00s2500.002590.00345.20s86300.00
11.00s2750.002580.00336.20s84050.00
11.60s2900.002575.00331.80s82950.00
12.20s3050.002570.00327.50s81875.00
13.40s3350.002560.00318.70s79675.00
14.80s3700.002550.00310.10s77525.00
16.30s4075.002540.00301.70s75425.00
17.90s4475.002530.00293.30s73325.00
18.80s4700.002525.00289.20s72300.00
19.70s4925.002520.00285.20s71300.00
2510.00277.10s69275.00
2500.00269.30s67325.00
26.00s6500.002490.00261.60s65400.00
28.50s7125.002480.00254.20s63550.00
29.80s7450.002475.00250.50s62625.00
31.10s7775.002470.00246.90s61725.00
33.90s8475.002460.00239.70s59925.00
36.90s9225.002450.00232.80s58200.00
40.00s10000.002440.00226.00s56500.00
43.30s10825.002430.00219.30s54825.00
45.00s11250.002425.00216.10s54025.00
46.80s11700.002420.00212.90s53225.00
50.50s12625.002410.00206.70s51675.00
54.30s13575.002400.00200.60s50150.00
58.30s14575.002390.00194.60s48650.00
62.50s15625.002380.00188.90s47225.00
64.60s16150.002375.00186.10s46525.00
66.80s16700.002370.00183.30s45825.00
71.30s17825.002360.00177.90s44475.00
76.00s19000.002350.00172.70s43175.00
80.80s20200.002340.00167.60s41900.00
85.80s21450.002330.00162.60s40650.00
88.30s22075.002325.00160.20s40050.00
90.90s22725.002320.00157.80s39450.00
96.10s24025.002310.00153.10s38275.00
101.50s25375.002300.00148.60s37150.00
107.10s26775.002290.00144.30s36075.00
112.80s28200.002280.00140.10s35025.00
115.70s28925.002275.00138.00s34500.00
118.60s29650.002270.00136.00s34000.00
124.50s31125.002260.00131.90s32975.00
130.60s32650.002250.00128.10s32025.00
136.80s34200.002240.00124.40s31100.00
143.00s35750.002230.00120.70s30175.00
146.20s36550.002225.00118.90s29725.00
149.40s37350.002220.00117.20s29300.00
155.90s38975.002210.00113.80s28450.00
162.50s40625.002200.00110.50s27625.00
169.30s42325.002190.00107.30s26825.00
176.10s44025.002180.00104.20s26050.00
179.50s44875.002175.00102.70s25675.00
183.00s45750.002170.00101.20s25300.00
190.00s47500.002160.0098.30s24575.00
197.00s49250.002150.0095.40s23850.00
204.10s51025.002140.0092.60s23150.00
211.40s52850.002130.0089.90s22475.00
215.00s53750.002125.0088.60s22150.00
218.70s54675.002120.0087.30s21825.00
226.10s56525.002110.0084.80s21200.00
233.50s58375.002100.0082.30s20575.00
241.00s60250.002090.0079.90s19975.00
248.60s62150.002080.0077.60s19400.00
252.40s63100.002075.0076.40s19100.00
256.30s64075.002070.0075.30s18825.00
264.00s66000.002060.0073.10s18275.00
271.70s67925.002050.0070.90s17725.00
279.50s69875.002040.0068.80s17200.00
287.50s71875.002030.0066.80s16700.00
291.40s72850.002025.0065.80s16450.00
295.50s73875.002020.0064.90s16225.00
303.50s75875.002010.0063.00s15750.00
311.50s77875.002000.0061.10s15275.00
319.60s79900.001990.0059.30s14825.00
327.90s81975.001980.0057.60s14400.00
331.90s82975.001975.0056.70s14175.00
336.10s84025.001970.0055.90s13975.00
344.30s86075.001960.0054.20s13550.00
352.60s88150.001950.0052.60s13150.00
361.00s90250.001940.0051.00s12750.00
369.40s92350.001930.0049.50s12375.00
373.70s93425.001925.0048.80s12200.00
377.90s94475.001920.0048.10s12025.00
386.40s96600.001910.0046.60s11650.00
394.90s98725.001900.0045.20s11300.00
403.50s100875.001890.0043.90s10975.00
412.20s103050.001880.0042.60s10650.00
416.40s104100.001875.0041.90s10475.00
420.80s105200.001870.0041.30s10325.00
429.50s107375.001860.0040.10s10025.00
438.30s109575.001850.0038.90s9725.00
447.00s111750.001840.0037.70s9425.00
455.70s113925.001830.0036.50s9125.00
460.20s115050.001825.0036.00s9000.00
464.70s116175.001820.0035.50s8875.00
473.50s118375.001810.0034.40s8600.00
482.40s120600.001800.0033.30s8325.00
491.30s122825.001790.0032.30s8075.00
500.20s125050.001780.0031.30s7825.00
504.70s126175.001775.0030.80s7700.00
509.30s127325.001770.0030.40s7600.00
518.20s129550.001760.0029.40s7350.00
527.30s131825.001750.0028.50s7125.00
536.30s134075.001740.0027.60s6900.00
545.50s136375.001730.0026.80s6700.00
550.10s137525.001725.0026.40s6600.00
554.60s138650.001720.0026.00s6500.00
563.80s140950.001710.0025.20s6300.00
572.90s143225.001700.0024.40s6100.00
582.10s145525.001690.0023.60s5900.00
591.30s147825.001680.0022.90s5725.00
595.90s148975.001675.0022.50s5625.00
600.60s150150.001670.0022.20s5550.00
609.90s152475.001660.0021.50s5375.00
619.10s154775.001650.0020.80s5200.00
628.40s157100.001640.0020.10s5025.00
637.70s159425.001630.0019.50s4875.00
642.40s160600.001625.0019.20s4800.00
647.10s161775.001620.0018.90s4725.00
656.40s164100.001610.0018.20s4550.00
665.70s166425.001600.0017.60s4400.00
675.10s168775.001590.0017.00s4250.00
684.60s171150.001580.0016.50s4125.00
689.30s172325.001575.0016.20s4050.00
694.00s173500.001570.0015.90s3975.00
703.40s175850.001560.0015.40s3850.00
712.90s178225.001550.0014.90s3725.00
722.40s180600.001540.0014.40s3600.00
731.90s182975.001530.0013.90s3475.00
736.60s184150.001525.0013.60s3400.00
741.40s185350.001520.0013.40s3350.00
750.80s187700.001510.0012.90s3225.00
760.40s190100.001500.0012.50s3125.00
770.00s192500.001490.0012.10s3025.00
779.60s194900.001480.0011.70s2925.00
784.40s196100.001475.0011.50s2875.00
789.20s197300.001470.0011.30s2825.00
798.80s199700.001460.0010.90s2725.00
808.40s202100.001450.0010.50s2625.00
818.10s204525.001440.0010.20s2550.00
827.80s206950.001430.009.90s2475.00
832.60s208150.001425.009.70s2425.00
837.50s209375.001420.009.60s2400.00
847.20s211800.001410.009.30s2325.00
856.90s214225.001400.009.00s2250.00
866.60s216650.001390.008.70s2175.00
881.20s220300.001375.008.30s2075.00
905.60s226400.001350.007.60s1900.00
930.00s232500.001325.007.00s1750.00
954.50s238625.001300.006.40s1600.00
979.10s244775.001275.005.90s1475.00
1003.70s250925.001250.005.40s1350.00
1028.30s257075.021225.004.90s1225.00
1053.00s263250.001200.004.45s1112.50
1077.80s269450.001175.004.05s1012.50
1102.70s275675.001150.003.70s925.00
1127.60s281900.001125.003.35s837.50
1152.50s288125.001100.003.05s762.50
1177.50s294375.001075.002.80s700.00
1202.50s300625.001050.002.55s637.50
1227.50s306875.001025.002.30s575.00
1252.50s313125.001000.002.10s525.00
1277.50s319375.00975.001.90s475.00
1302.50s325625.00950.001.75s437.50
1327.50s331875.00925.001.60s400.00
1352.50s338125.00900.001.45s362.50
1377.50s344375.00875.001.35s337.50
1402.50s350625.00850.001.20s300.00
1427.50s356875.00825.001.10s275.00
1452.50s363125.00800.001.00s250.00
21.60s5400.00251.00
23.70s5925.00250.00
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