Lookup Symbol


Quote View:Merged | Split
Options Expiration:08/20/10
Days to Expiration:21
S&P 500 Index Sep 2020: 1091.60
Price Value of Option Point:$250

S&P 500 INDEX Options
Select Month -

Delayed Options - 00:00 - Friday, 30 July
[ Go to Daily ] [ Futures Prices ] [ Profile ]

 

CallsPuts
CurrentPrem ($)StrikeCurrentPrem ($)
772.00s193000.003250.00
797.00s199250.003000.00
822.00s205500.002750.00
847.00s211750.002500.00
872.00s218000.002250.00
897.00s224250.002000.00
1850.00753.00s188250.00
1825.00728.00s182000.00
1800.00703.00s175750.00
1775.00678.00s169500.00
922.00s230500.001750.00653.00s163250.00
1725.00628.00s157000.00
1700.00603.00s150750.00
1675.00578.00s144500.00
1650.00553.00s138250.00
1625.00528.00s132000.00
1600.00503.00s125750.00
1575.00478.00s119500.00
1550.00453.00s113250.00
1525.00428.00s107000.00
947.00s236750.001500.00403.00s100750.00
1490.00393.00s98250.00
1480.00383.00s95750.00
1475.00378.00s94500.00
1470.00373.00s93250.00
1460.00363.00s90750.00
1450.00353.00s88250.00
1440.00343.00s85750.00
1430.00333.00s83250.00
1425.00328.00s82000.00
1420.00323.00s80750.00
1410.00313.00s78250.00
1400.00303.00s75750.00
1390.00293.00s73250.00
1380.00283.00s70750.00
1375.00278.00s69500.00
1370.00273.00s68250.00
1360.00263.00s65750.00
1350.00253.00s63250.00
1340.00243.00s60750.00
1330.00233.00s58250.00
1325.00228.00s57000.00
1320.00223.00s55750.00
1315.00218.00s54500.00
1310.00213.00s53250.00
1305.00208.00s52000.00
1300.00203.00s50750.00
1295.00198.00s49500.00
1290.00193.00s48250.00
1285.00188.00s47000.00
1280.00183.00s45750.00
1275.00178.00s44500.00
1270.00173.00s43250.00
1265.00168.00s42000.00
1260.00163.00s40750.00
0.05c12.501255.00158.00s39500.00
0.05s12.501250.00153.00s38250.00
0.05s12.501245.00148.00s37000.00
0.05s12.501240.00143.00s35750.00
0.10s25.001235.00138.10s34525.00
0.10s25.001230.00133.10s33275.00
0.10s25.001225.00128.10s32025.00
0.15s37.501220.00123.10s30775.00
0.20s50.001215.00118.20s29550.00
0.20s50.001210.00113.20s28300.00
0.25s62.501205.00108.20s27050.00
0.35s87.501200.00103.30s25825.00
0.45s112.501195.0098.40s24600.00
0.55s137.501190.0093.50s23375.00
0.70s175.001185.0088.70s22175.00
0.85s212.501180.0083.80s20950.00
1.10s275.001175.0079.10s19775.00
1.35s337.501170.0074.30s18575.00
1.75s437.501165.0069.70s17425.00
2.25s562.501160.0065.20s16300.00
2.80s700.001155.0060.80s15200.00
3.50s875.001150.0056.50s14125.00
4.35s1087.501145.0052.30s13075.00
5.40s1350.001140.0048.40s12100.00
6.70s1675.001135.0044.70s11175.00
8.10s2025.001130.0041.10s10275.00
9.70s2425.001125.0037.70s9425.00
11.60s2900.001120.0034.60s8650.00
13.60s3400.001115.0031.60s7900.00
15.90s3975.001110.0028.90s7225.00
18.30s4575.001105.0026.30s6575.00
20.90s5225.001100.0023.90s5975.00
23.80s5950.001095.0021.80s5450.00
26.80s6700.001090.0019.80s4950.00
29.90s7475.001085.0017.90s4475.00
33.20s8300.001080.0016.20s4050.00
36.60s9150.001075.0014.60s3650.00
40.20s10050.001070.0013.20s3300.00
44.00s11000.001065.0012.00s3000.00
47.80s11950.001060.0010.80s2700.00
51.80s12950.001055.009.80s2450.00
55.80s13950.001050.008.80s2200.00
60.00s15000.001045.008.00s2000.00
64.20s16050.001040.007.20s1800.00
68.50s17125.001035.006.50s1625.00
72.90s18225.001030.005.90s1475.00
77.40s19350.001025.005.40s1350.00
81.90s20475.001020.004.90s1225.00
86.50s21625.001015.004.50s1125.00
91.10s22775.001010.004.10s1025.00
95.70s23925.001005.003.75s937.50
100.40s25100.001000.003.45s862.50
105.10s26275.00995.003.15s787.50
109.80s27450.00990.002.85s712.50
114.50s28625.00985.002.60s650.00
119.30s29825.00980.002.40s600.00
124.10s31025.00975.002.20s550.00
128.90s32225.00970.002.00s500.00
133.80s33450.00965.001.85s462.50
138.60s34650.00960.001.70s425.00
143.50s35875.00955.001.55s387.50
148.40s37100.00950.001.45s362.50
153.30s38325.00945.001.35s337.50
158.20s39550.00940.001.25s312.50
163.10s40775.00935.001.15s287.50
168.00s42000.00930.001.05s262.50
172.90s43225.00925.000.95s237.50
177.80s44450.00920.000.90s225.00
182.80s45700.00915.000.85s212.50
187.70s46925.00910.000.80s200.00
192.70s48175.00905.000.75s187.50
197.60s49400.00900.000.70s175.00
202.60s50650.00895.000.65s162.50
207.50s51875.00890.000.60s150.00
212.50s53125.00885.000.55s137.50
217.40s54350.00880.000.50s125.00
222.40s55600.00875.000.45s112.50
227.40s56850.00870.000.45s112.50
232.30s58075.00865.000.40s100.00
237.30s59325.00860.000.40s100.00
242.30s60575.00855.000.35s87.50
247.20s61800.00850.000.35s87.50
252.20s63050.00845.000.30s75.00
257.20s64300.00840.000.30s75.00
262.20s65550.00835.000.30s75.00
267.20s66800.00830.000.25s62.50
272.10s68025.00825.000.25s62.50
277.10s69275.00820.000.25s62.50
282.10s70525.00815.000.25s62.50
287.10s71775.00810.000.20s50.00
292.10s73025.00805.000.20s50.00
297.10s74275.00800.000.20s50.00
302.10s75525.00795.000.15s37.50
307.10s76775.00790.000.15s37.50
312.10s78025.00785.000.15s37.50
317.00s79250.00780.000.10s25.00
322.00s80500.00775.000.10s25.00
327.00s81750.00770.000.10s25.00
332.00s83000.00765.000.05s12.50
337.00s84250.00760.000.05s12.50
347.00s86750.00750.000.05s12.50
357.00s89250.00740.00
367.00s91750.00730.00
372.00s93000.00725.00
377.00s94250.00720.00
387.00s96750.00710.00
397.00s99250.00700.00
407.00s101750.00690.00
417.00s104250.00680.00
422.00s105500.00675.00
427.00s106750.00670.00
437.00s109250.00660.00
447.00s111750.00650.00
457.00s114250.00640.00
467.00s116750.00630.00
472.00s118000.00625.00
477.00s119250.00620.00
487.00s121750.00610.00
497.00s124250.00600.00
507.00s126750.00590.00
517.00s129250.00580.00
522.00s130500.00575.00
527.00s131750.00570.00
537.00s134250.00560.00
547.00s136750.00550.00
557.00s139250.00540.00
567.00s141750.00530.00
572.00s143000.00525.00
577.00s144250.00520.00
587.00s146750.00510.00
597.00s149250.00500.00
622.00s155500.00475.00
647.00s161750.00450.00
672.00s168000.00425.00
697.00s174250.00400.00
722.00s180500.00375.00
747.00s186750.00350.00
CurrentPrem ($)StrikeCurrentPrem ($)
CallsPuts
Call Premium Total: $9,376,675.00Call/Put Ratio: 1.81Put Premium Total: $5,164,250.00



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