Quote View:Merged | Split
Options Expiration:12/21/18
Days to Expiration:665
S&P 500 Index Dec 2018: 2349.90s
Price Value of Option Point:$250
S&P 500 Index December 2018 Options
Select Month -
Delayed Options :-00:00 - Friday, 24 February
[ Go to Daily ] [ Futures prices ] [ Profile ]

CallsPuts
CurrentPrem ($)StrikeCurrentPrem ($)
2.00s500.003475.001125.10s281275.00
2.05s512.503450.001100.10s275025.00
2.05s512.503425.001075.10s268775.00
2.10s525.003400.001050.10s262525.00
2.15s537.503375.001025.10s256275.00
2.20s550.003350.001000.10s250025.00
2.25s562.503325.00975.10s243775.00
2.35s587.503300.00950.10s237525.00
2.40s600.003275.00925.10s231275.00
2.50s625.003250.00900.10s225025.00
2.60s650.003225.00875.10s218775.00
2.70s675.003200.00850.10s212525.00
2.80s700.003175.00825.10s206275.00
2.90s725.003150.00800.10s200025.00
3.05s762.503125.00775.10s193775.00
3.20s800.003100.00750.10s187525.00
3.35s837.503075.00725.10s181275.00
3.50s875.003050.00700.10s175025.00
3.70s925.003025.00675.10s168775.00
3.95s987.503000.00650.10s162525.00
4.20s1050.002975.00625.10s156275.00
4.50s1125.002950.00600.20s150050.00
4.80s1200.002925.00575.30s143825.00
5.20s1300.002900.00550.60s137650.00
5.70s1425.002875.00525.90s131475.00
6.30s1575.002850.00501.40s125350.00
7.00s1750.002825.00477.00s119250.00
7.80s1950.002800.00452.70s113175.00
8.20s2050.002790.00443.10s110775.00
8.60s2150.002780.00433.50s108375.00
8.80s2200.002775.00428.70s107175.00
9.10s2275.002770.00424.00s106000.00
9.60s2400.002760.00414.50s103625.00
10.20s2550.002750.00405.10s101275.00
10.90s2725.002740.00395.80s98950.00
11.60s2900.002730.00386.50s96625.00
11.90s2975.002725.00381.80s95450.00
12.30s3075.002720.00377.20s94300.00
13.10s3275.002710.00368.00s92000.00
14.00s3500.002700.00359.00s89750.00
14.90s3725.002690.00349.90s87475.00
16.00s4000.002680.00341.10s85275.00
16.50s4125.002675.00336.60s84150.00
17.10s4275.002670.00332.30s83075.00
18.40s4600.002660.00323.60s80900.00
19.80s4950.002650.00315.10s78775.00
2640.00306.70s76675.00
2630.00298.40s74600.00
2625.00294.20s73550.00
2620.00290.20s72550.00
2610.00282.20s70550.00
2600.00274.40s68600.00
2590.00266.80s66700.00
2580.00259.30s64825.00
2575.00255.60s63900.00
2570.00252.00s63000.00
2560.00244.80s61200.00
2550.00237.90s59475.00
2540.00231.10s57775.00
2530.00224.50s56125.00
2525.00221.30s55325.00
2520.00218.10s54525.00
2510.00211.90s52975.00
2500.00206.00s51500.00
62.70s15675.002490.00200.20s50050.00
66.90s16725.002480.00194.50s48625.00
69.00s17250.002475.00191.70s47925.00
71.40s17850.002470.00189.20s47300.00
75.90s18975.002460.00183.90s45975.00
80.70s20175.002450.00178.90s44725.00
85.60s21400.002440.00174.00s43500.00
90.80s22700.002430.00169.40s42350.00
93.40s23350.002425.00167.10s41775.00
96.10s24025.002420.00164.80s41200.00
101.50s25375.002410.00160.40s40100.00
107.10s26775.002400.00156.20s39050.00
112.90s28225.002390.00152.20s38050.00
119.00s29750.002380.00148.50s37125.00
122.00s30500.002375.00146.60s36650.00
125.10s31275.002370.00144.80s36200.00
131.30s32825.002360.00141.20s35300.00
137.70s34425.002350.00137.80s34450.00
144.30s36075.002340.00134.60s33650.00
150.90s37725.002330.00131.40s32850.00
154.30s38575.002325.00129.90s32475.00
157.70s39425.002320.00128.40s32100.00
164.70s41175.002310.00125.60s31400.00
171.70s42925.002300.00122.80s30700.00
178.80s44700.002290.00120.10s30025.00
186.00s46500.002280.00117.50s29375.00
189.70s47425.002275.00116.20s29050.00
193.40s48350.002270.00115.00s28750.00
200.80s50200.002260.00112.60s28150.00
208.30s52075.002250.00110.30s27575.00
215.80s53950.002240.00108.00s27000.00
223.40s55850.002230.00105.80s26450.00
227.20s56800.002225.00104.70s26175.00
231.00s57750.002220.00103.60s25900.00
238.70s59675.002210.00101.50s25375.00
246.50s61625.002200.0099.50s24875.00
254.40s63600.002190.0097.50s24375.00
262.30s65575.002180.0095.60s23900.00
266.20s66550.002175.0094.60s23650.00
270.20s67550.002170.0093.70s23425.00
278.20s69550.002160.0091.90s22975.00
286.20s71550.002150.0090.10s22525.00
294.30s73575.002140.0088.30s22075.00
302.40s75600.002130.0086.60s21650.00
306.50s76625.002125.0085.80s21450.00
310.60s77650.002120.0085.00s21250.00
318.80s79700.002110.0083.40s20850.00
327.10s81775.002100.0081.80s20450.00
335.30s83825.002090.0080.20s20050.00
343.60s85900.002080.0078.70s19675.00
347.70s86925.002075.0077.90s19475.00
351.90s87975.002070.0077.20s19300.00
360.30s90075.002060.0075.70s18925.00
368.70s92175.002050.0074.30s18575.00
377.10s94275.002040.0072.90s18225.00
385.70s96425.002030.0071.60s17900.00
389.90s97475.002025.0070.90s17725.00
394.10s98525.002020.0070.20s17550.00
402.70s100675.002010.0068.90s17225.00
411.20s102800.002000.0067.60s16900.00
419.70s104925.001990.0066.30s16575.00
428.40s107100.001980.0065.10s16275.00
432.70s108175.001975.0064.50s16125.00
437.00s109250.001970.0063.90s15975.00
445.70s111425.001960.0062.70s15675.00
454.30s113575.001950.0061.50s15375.00
463.00s115750.001940.0060.30s15075.00
471.70s117925.001930.0059.20s14800.00
476.20s119050.001925.0058.70s14675.00
480.60s120150.001920.0058.20s14550.00
489.40s122350.001910.0057.10s14275.00
498.10s124525.001900.0056.00s14000.00
506.90s126725.001890.0054.90s13725.00
515.70s128925.001880.0053.90s13475.00
520.20s130050.001875.0053.40s13350.00
524.60s131150.001870.0052.90s13225.00
533.50s133375.001860.0051.90s12975.00
542.30s135575.001850.0050.90s12725.00
551.30s137825.001840.0050.00s12500.00
560.30s140075.001830.0049.10s12275.00
564.70s141175.001825.0048.60s12150.00
569.20s142300.001820.0048.10s12025.00
578.10s144525.001810.0047.20s11800.00
587.10s146775.001800.0046.30s11575.00
596.20s149050.001790.0045.50s11375.00
605.30s151325.001780.0044.70s11175.00
609.80s152450.001775.0044.30s11075.00
632.40s158100.001750.0042.20s10550.00
655.30s163825.001725.0040.30s10075.00
678.10s169525.001700.0038.40s9600.00
701.10s175275.001675.0036.60s9150.00
724.20s181050.001650.0034.90s8725.00
747.30s186825.001625.0033.30s8325.00
770.60s192650.001600.0031.80s7950.00
794.00s198500.001575.0030.30s7575.00
817.40s204350.001550.0028.90s7225.00
841.00s210250.001525.0027.60s6900.00
864.50s216125.001500.0026.30s6575.00
888.20s222050.001475.0025.10s6275.00
912.00s228000.001450.0023.90s5975.00
935.80s233950.001425.0022.80s5700.00
959.60s239900.001400.0021.70s5425.00
983.60s245900.001375.0020.70s5175.00
1007.70s251925.001350.0019.80s4950.00
1031.80s257950.021325.0018.90s4725.00
1055.90s263975.001300.0018.00s4500.00
1080.20s270050.001275.0017.20s4300.00
1104.40s276100.001250.0016.40s4100.00
1128.70s282175.001225.0015.60s3900.00
1153.10s288275.001200.0014.80s3700.00
1177.50s294375.001175.0014.00s3500.00
1201.90s300475.001150.0013.30s3325.00
1226.50s306625.001125.0012.60s3150.00
1251.10s312775.001100.0011.90s2975.00
21.30s5325.00264.00
22.90s5725.00263.00
23.70s5925.00262.50
24.60s6150.00262.00
26.50s6625.00261.00
28.60s7150.00260.00
30.90s7725.00259.00
33.20s8300.00258.00
34.50s8625.00257.50
35.80s8950.00257.00
38.50s9625.00256.00
41.40s10350.00255.00
44.50s11125.00254.00
47.70s11925.00253.00
49.40s12350.00252.50
51.20s12800.00252.00
54.80s13700.00251.00
58.70s14675.00250.00
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