CommodityCharts.com: Futures & Forex Quotes, Futures Charts, Custom Quoteboards, Commentary


Futures Quotes Forex Quotes Custom Quotes Commentary Lookup Symbol

Quote View:	Merged \| Split
Options Expiration:	03/21/14
Days to Expiration:	308
S&P 500 Index Mar 2014:	1645.10s
Price Value of Option Point:	$250

S&P 500 Index March 2014 Options

Select Month -

Delayed Options :-21:00 - Friday, 17 May

[ Go to Daily ] [ Futures prices ] [ Profile ]

Calls		Puts
Current	Prem ($)	Strike	Current	Prem ($)
0.10s	25.00	2400.00	754.90s	188725.00
0.15s	37.50	2375.00	729.90s	182475.00
0.20s	50.00	2350.00	704.90s	176225.00
0.25s	62.50	2325.00	679.90s	169975.00
0.35s	87.50	2300.00	654.90s	163725.00
0.50s	125.00	2275.00	629.90s	157475.00
0.65s	162.50	2250.00	604.90s	151225.00
0.85s	212.50	2225.00	579.90s	144975.00
1.05s	262.50	2200.00	554.90s	138725.00
1.30s	325.00	2175.00	529.90s	132475.00
1.60s	400.00	2150.00	505.00s	126250.00
1.95s	487.50	2125.00	480.20s	120050.00
2.40s	600.00	2100.00	455.50s	113875.00
2.95s	737.50	2075.00	431.00s	107750.00
3.65s	912.50	2050.00	406.70s	101675.00
4.55s	1137.50	2025.00	382.60s	95650.00
5.60s	1400.00	2000.00	358.60s	89650.00
6.90s	1725.00	1975.00	335.00s	83750.00
8.50s	2125.00	1950.00	311.60s	77900.00
9.20s	2300.00	1940.00	302.40s	75600.00
10.00s	2500.00	1930.00	293.20s	73300.00
10.40s	2600.00	1925.00	288.60s	72150.00
10.80s	2700.00	1920.00	284.00s	71000.00
11.90s	2975.00	1910.00	275.20s	68800.00
13.00s	3250.00	1900.00	266.30s	66575.00
14.20s	3550.00	1890.00	257.60s	64400.00
15.50s	3875.00	1880.00	248.90s	62225.00
16.20s	4050.00	1875.00	244.60s	61150.00
16.90s	4225.00	1870.00	240.30s	60075.00
18.40s	4600.00	1860.00	231.90s	57975.00
20.20s	5050.00	1850.00	223.70s	55925.00
22.20s	5550.00	1840.00	215.80s	53950.00
24.20s	6050.00	1830.00	207.90s	51975.00
25.30s	6325.00	1825.00	204.00s	51000.00
26.50s	6625.00	1820.00	200.20s	50050.00
28.80s	7200.00	1810.00	192.60s	48150.00
31.30s	7825.00	1800.00	185.10s	46275.00
34.10s	8525.00	1790.00	178.00s	44500.00
37.10s	9275.00	1780.00	171.10s	42775.00
38.60s	9650.00	1775.00	167.60s	41900.00
40.20s	10050.00	1770.00	164.20s	41050.00
43.50s	10875.00	1760.00	157.60s	39400.00
47.00s	11750.00	1750.00	151.20s	37800.00
50.80s	12700.00	1740.00	145.00s	36250.00
54.70s	13675.00	1730.00	139.00s	34750.00
56.70s	14175.00	1725.00	136.00s	34000.00
58.80s	14700.00	1720.00	133.20s	33300.00
63.10s	15775.00	1710.00	127.50s	31875.00
67.60s	16900.00	1700.00	122.10s	30525.00
72.40s	18100.00	1690.00	117.00s	29250.00
77.40s	19350.00	1680.00	112.00s	28000.00
79.90s	19975.00	1675.00	109.60s	27400.00
82.50s	20625.00	1670.00	107.20s	26800.00
87.80s	21950.00	1660.00	102.60s	25650.00
93.30s	23325.00	1650.00	98.20s	24550.00
99.00s	24750.00	1640.00	93.90s	23475.00
104.80s	26200.00	1630.00	89.80s	22450.00
107.80s	26950.00	1625.00	87.80s	21950.00
110.80s	27700.00	1620.00	85.90s	21475.00
116.90s	29225.00	1610.00	82.10s	20525.00
123.20s	30800.00	1600.00	78.40s	19600.00
129.60s	32400.00	1590.00	74.90s	18725.00
136.10s	34025.00	1580.00	71.50s	17875.00
139.50s	34875.00	1575.00	69.90s	17475.00
142.90s	35725.00	1570.00	68.30s	17075.00
149.70s	37425.00	1560.00	65.20s	16300.00
156.60s	39150.00	1550.00	62.20s	15550.00
163.70s	40925.00	1540.00	59.30s	14825.00
170.90s	42725.00	1530.00	56.60s	14150.00
174.40s	43600.00	1525.00	55.20s	13800.00
178.10s	44525.00	1520.00	53.90s	13475.00
185.50s	46375.00	1510.00	51.40s	12850.00
193.10s	48275.00	1500.00	49.00s	12250.00
200.80s	50200.00	1490.00	46.80s	11700.00
208.50s	52125.00	1480.00	44.60s	11150.00
212.50s	53125.00	1475.00	43.60s	10900.00
216.50s	54125.00	1470.00	42.60s	10650.00
224.40s	56100.00	1460.00	40.60s	10150.00
232.50s	58125.00	1450.00	38.70s	9675.00
240.60s	60150.00	1440.00	36.90s	9225.00
248.80s	62200.00	1430.00	35.20s	8800.00
253.00s	63250.00	1425.00	34.40s	8600.00
257.20s	64300.00	1420.00	33.60s	8400.00
265.50s	66375.00	1410.00	32.00s	8000.00
274.00s	68500.00	1400.00	30.50s	7625.00
282.40s	70600.00	1390.00	29.00s	7250.00
290.90s	72725.00	1380.00	27.60s	6900.00
295.20s	73800.00	1375.00	26.90s	6725.00
299.50s	74875.00	1370.00	26.20s	6550.00
308.10s	77025.00	1360.00	24.90s	6225.00
316.90s	79225.00	1350.00	23.70s	5925.00
325.70s	81425.00	1340.00	22.60s	5650.00
334.60s	83650.00	1330.00	21.50s	5375.00
339.10s	84775.00	1325.00	21.00s	5250.00
343.50s	85875.00	1320.00	20.50s	5125.00
352.50s	88125.00	1310.00	19.50s	4875.00
361.50s	90375.00	1300.00	18.60s	4650.00
370.60s	92650.00	1290.00	17.70s	4425.00
379.60s	94900.00	1280.00	16.80s	4200.00
384.20s	96050.00	1275.00	16.40s	4100.00
388.80s	97200.00	1270.00	16.00s	4000.00
398.00s	99500.00	1260.00	15.20s	3800.00
407.20s	101800.00	1250.00	14.50s	3625.00
416.50s	104125.00	1240.00	13.80s	3450.00
425.90s	106475.00	1230.00	13.20s	3300.00
430.50s	107625.00	1225.00	12.90s	3225.00
435.20s	108800.00	1220.00	12.60s	3150.00
444.60s	111150.00	1210.00	12.00s	3000.00
454.00s	113500.00	1200.00	11.40s	2850.00
463.30s	115825.00	1190.00	10.80s	2700.00
472.80s	118200.00	1180.00	10.30s	2575.00
477.50s	119375.00	1175.00	10.00s	2500.00
482.30s	120575.00	1170.00	9.80s	2450.00
491.80s	122950.00	1160.00	9.30s	2325.00
501.20s	125300.00	1150.00	8.80s	2200.00
510.70s	127675.00	1140.00	8.30s	2075.00
520.30s	130075.00	1130.00	7.90s	1975.00
525.10s	131275.00	1125.00	7.70s	1925.00
529.90s	132475.00	1120.00	7.50s	1875.00
539.50s	134875.00	1110.00	7.10s	1775.00
549.10s	137275.00	1100.00	6.70s	1675.00
558.80s	139700.00	1090.00	6.40s	1600.00
568.50s	142125.00	1080.00	6.10s	1525.00
573.30s	143325.00	1075.00	5.90s	1475.00
578.20s	144550.00	1070.00	5.80s	1450.00
587.90s	146975.00	1060.00	5.50s	1375.00
597.60s	149400.00	1050.00	5.20s	1300.00
607.30s	151825.00	1040.00	4.95s	1237.50
617.10s	154275.00	1030.00	4.70s	1175.00
622.00s	155500.00	1025.00	4.55s	1137.50
626.90s	156725.00	1020.00	4.45s	1112.50
636.60s	159150.00	1010.00	4.20s	1050.00
646.50s	161625.00	1000.00	4.00s	1000.00
656.30s	164075.00	990.00	3.80s	950.00
666.10s	166525.00	980.00	3.60s	900.00
671.10s	167775.00	975.00	3.55s	887.50
676.00s	169000.00	970.00	3.45s	862.50
685.80s	171450.00	960.00	3.25s	812.50
695.70s	173925.00	950.00	3.10s	775.00
720.40s	180100.00	925.00	2.70s	675.00
745.20s	186300.00	900.00	2.35s	587.50
770.10s	192525.00	875.00	2.00s	500.00
795.10s	198775.00	850.00	1.70s	425.00
820.10s	205025.00	825.00	1.45s	362.50
845.10s	211275.00	800.00	1.25s	312.50
870.10s	217525.00	775.00	1.10s	275.00
895.10s	223775.00	750.00	1.00s	250.00
920.10s	230025.00	725.00	0.85s	212.50
945.10s	236275.00	700.00	0.75s	187.50
970.10s	242525.00	675.00	0.65s	162.50
995.10s	248775.00	650.00	0.55s	137.50
1020.10s	255025.00	625.00	0.50s	125.00
1045.10s	261275.00	600.00	0.40s	100.00
1070.10s	267525.00	575.00	0.35s	87.50
1095.10s	273775.00	550.00	0.30s	75.00
Current	Prem ($)	Strike	Current	Prem ($)
Calls		Puts

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