Join Now Why Join?
Log In or Login with Facebook
  1. Enter ticker symbol
    Symbol Search  
    or enter GC* - Gold Futures
    Futures Markets
    YOU ARE HERE:  Futures » Futures Markets » Indices

    Futures Options - E-Mini S&P 500Tuesday, May 22nd, 2012

    Current Prices  |  End-of-Day Prices  |  Options Quotes  |  Spread Quotes  |  Profile

    Latest OptionsDaily Options View Help

    Options View:  MergedSplit   

    Options Expiration:06/15/12
    Days to Expiration:24
    E-Mini S&P 500 Jun 2012: 1,325.00
    Price Value of Option Point:$50
    E-Mini S&P 500 June 2012 Options
    Select Month:
    Latest Options : 10:20 Tuesday, 22 May

    StrikeOpenHighLowCurrentChangeTimePrem ($)
    350.00C 965.75p closed closed 48287.50
    350.00P 0.01p closed closed 0.50
    475.00C 840.75p closed closed 42037.50
    475.00P 0.01p closed closed 0.50
    500.00C 815.75p closed closed 40787.50
    500.00P 0.01p closed closed 0.50
    525.00C 790.75p closed closed 39537.50
    525.00P 0.01p closed closed 0.50
    550.00C 765.75p closed closed 38287.50
    550.00P 0.01p closed closed 0.50
    575.00C 740.75p closed closed 37037.50
    575.00P 0.01p closed closed 0.50
    600.00C 715.75p closed closed 35787.50
    600.00P 0.01p closed closed 0.50
    625.00C 690.75p closed closed 34537.50
    625.00P 0.01p closed closed 0.50
    650.00C 665.75p closed closed 33287.50
    650.00P 0.01p closed closed 0.50
    675.00C 640.75p closed closed 32037.50
    675.00P 0.01p closed closed 0.50
    700.00C 626.50 626.50 626.50 626.50 +10.75 10:01 31325.00
    700.00P 0.05 0.05 0.05 0.05 +0.04 09:19 2.50
    720.00C 595.75p closed closed 29787.50
    720.00P 0.01p closed closed 0.50
    725.00C 590.75p closed closed 29537.50
    725.00P 0.01p closed closed 0.50
    740.00C 575.75p closed closed 28787.50
    740.00P 0.01p closed closed 0.50
    750.00C 565.75p closed closed 28287.50
    750.00P 0.01p closed closed 0.50
    760.00C 555.75p closed closed 27787.50
    760.00P 0.01p closed closed 0.50
    775.00C 540.75p closed closed 27037.50
    775.00P 0.01p closed closed 0.50
    780.00C 535.75p closed closed 26787.50
    780.00P 0.01p closed closed 0.50
    790.00C 525.75p closed closed 26287.50
    790.00P 0.01p closed closed 0.50
    800.00C 515.75p closed closed 25787.50
    800.00P 0.01p closed closed 0.50
    810.00C 505.75p closed closed 25287.50
    810.00P 0.01p closed closed 0.50
    820.00C 495.75p closed closed 24787.50
    820.00P 0.01p closed closed 0.50
    825.00C 490.75p closed closed 24537.50
    825.00P 0.01p closed closed 0.50
    830.00C 485.75p closed closed 24287.50
    830.00P 0.01p closed closed 0.50
    840.00C 475.75p closed closed 23787.50
    840.00P 0.01p closed closed 0.50
    850.00C 465.75p closed closed 23287.50
    850.00P 0.01p closed closed 0.50
    860.00C 455.75p closed closed 22787.50
    860.00P 0.01p closed closed 0.50
    870.00C 445.75p closed closed 22287.50
    870.00P 0.01p closed closed 0.50
    875.00C 440.75p closed closed 22037.50
    875.00P 0.01p closed closed 0.50
    880.00C 435.75p closed closed 21787.50
    880.00P 0.05p closed closed 2.50
    890.00C 425.75p closed closed 21287.50
    890.00P 0.05p closed closed 2.50
    900.00C 415.75p closed closed 20787.50
    900.00P 0.05 0.05 0.05 0.05 -0.05 07:09 2.50
    910.00C 405.75p closed closed 20287.50
    910.00P 0.10p closed closed 5.00
    920.00C 395.75p closed closed 19787.50
    920.00P 0.10p closed closed 5.00
    925.00C 390.75p closed closed 19537.50
    925.00P 0.10p closed closed 5.00
    930.00C 385.75p closed closed 19287.50
    930.00P 0.15p closed closed 7.50
    940.00C 375.75p closed closed 18787.50
    940.00P 0.15p closed closed 7.50
    950.00C 365.75p closed closed 18287.50
    950.00P 0.15p closed closed 7.50
    955.00C 360.75p closed closed 18037.50
    955.00P 0.20p closed closed 10.00
    960.00C 355.75p closed closed 17787.50
    960.00P 0.20p closed closed 10.00
    970.00C 345.75p closed closed 17287.50
    970.00P 0.20p closed closed 10.00
    975.00C 340.75p closed closed 17037.50
    975.00P 0.20p closed closed 10.00
    980.00C 335.75p closed closed 16787.50
    980.00P 0.20 0.20 0.15 0.15 -0.10 09:13 7.50
    990.00C 325.75p closed closed 16287.50
    990.00P 0.10 0.10 0.10 0.10 -0.15 09:40 5.00
    1000.00C 316.00p closed closed 15800.00
    1000.00P 0.35 0.35 0.25 0.25 -0.05 07:32 12.50
    1010.00C 306.00p closed closed 15300.00
    1010.00P 0.35p closed closed 17.50
    1020.00C 296.00p closed closed 14800.00
    1020.00P 0.40p closed closed 20.00
    1025.00C 291.00p closed closed 14550.00
    1025.00P 0.30 0.30 0.30 0.30 -0.10 19:04 15.00
    1030.00C 286.00p closed closed 14300.00
    1030.00P 0.40p closed closed 20.00
    1040.00C 276.00p closed closed 13800.00
    1040.00P 0.45p closed closed 22.50
    1045.00C 271.00p closed closed 13550.00
    1045.00P 0.20 0.20 0.20 0.20 -0.30 09:40 10.00
    1050.00C 266.00p closed closed 13300.00
    1050.00P 0.25 0.25 0.25 0.25 -0.25 09:40 12.50
    1060.00C 256.00p closed closed 12800.00
    1060.00P 0.45 0.50 0.45 0.50 -0.05 07:37 25.00
    1070.00C 246.25p closed closed 12312.50
    1070.00P 0.50 0.55 0.50 0.55 -0.05 07:57 27.50
    1075.00C 241.25p closed closed 12062.50
    1075.00P 0.65p closed closed 32.50
    1080.00C 236.25p closed closed 11812.50
    1080.00P 0.70 0.70 0.60 0.60 -0.10 07:31 30.00
    1085.00C 231.25p closed closed 11562.50
    1085.00P 0.75p closed closed 37.50
    1090.00C 226.50p closed closed 11325.00
    1090.00P 0.45 0.45 0.45 0.45 -0.35 09:36 22.50
    1095.00C 221.50p closed closed 11075.00
    1095.00P 0.85p closed closed 42.50
    1100.00C 216.50p closed closed 10825.00
    1100.00P 0.85 0.85 0.50 0.50 -0.40 10:03 25.00
    1105.00C 211.50p closed closed 10575.00
    1105.00P 0.50 0.50 0.50 0.50 -0.45 09:20 25.00
    1110.00C 206.50p closed closed 10325.00
    1110.00P 0.90 0.90 0.65 0.65 -0.35 09:00 32.50
    1115.00C 201.50p closed closed 10075.00
    1115.00P 0.85 0.85 0.85 0.85 -0.20 08:49 42.50
    1120.00C 196.75p closed closed 9837.50
    1120.00P 1.00 1.00 0.70 0.70 -0.45 09:38 35.00
    1125.00C 191.75p closed closed 9587.50
    1125.00P 1.10 1.10 0.90 0.95 -0.30 08:55 47.50
    1130.00C 187.00p closed closed 9350.00
    1130.00P 1.35p closed closed 67.50
    1135.00C 182.00p closed closed 9100.00
    1135.00P 1.10 1.10 1.10 1.10 -0.35 08:52 55.00
    1140.00C 177.25p closed closed 8862.50
    1140.00P 1.40 1.40 0.95 0.95 -0.60 09:53 47.50
    1145.00C 172.25p closed closed 8612.50
    1145.00P 1.30 1.30 1.30 1.30 -0.40 08:49 65.00
    1150.00C 167.50p closed closed 8375.00
    1150.00P 1.60 1.65 1.00 1.05 -0.80 10:04 52.50
    1155.00C 162.50p closed closed 8125.00
    1155.00P 1.50 1.50 1.50 1.50 -0.50 19:05 75.00
    1160.00C 157.75p closed closed 7887.50
    1160.00P 1.45 1.45 1.45 1.45 -0.70 09:17 72.50
    1165.00C 153.00p closed closed 7650.00
    1165.00P 1.80 1.80 1.55 1.55 -0.80 09:07 77.50
    1170.00C 148.25p closed closed 7412.50
    1170.00P 2.55p closed closed 127.50
    1175.00C 143.50p closed closed 7175.00
    1175.00P 2.05 2.10 1.65 1.65 -1.10 10:05 82.50
    1180.00C 138.50p closed closed 6925.00
    1180.00P 2.80 2.80 1.75 1.80 -1.20 09:30 90.00
    1185.00C 134.00p closed closed 6700.00
    1185.00P 1.95 1.95 1.95 1.95 -1.30 09:57 97.50
    1190.00C 129.00p closed closed 6450.00
    1190.00P 3.10 3.10 2.05 2.05 -1.45 09:36 102.50
    1195.00C 124.50p closed closed 6225.00
    1195.00P 3.80p closed closed 190.00
    1200.00C 119.75p closed closed 5987.50
    1200.00P 4.00 4.10 2.40 2.55 -1.55 10:04 127.50
    1205.00C 115.00p closed closed 5750.00
    1205.00P 3.70 3.75 2.95 2.95 -1.45 09:09 147.50
    1210.00C 110.50p closed closed 5525.00
    1210.00P 4.75 4.75 2.95 2.95 -1.85 09:36 147.50
    1215.00C 105.75p closed closed 5287.50
    1215.00P 4.25 4.25 3.65 3.65 -1.60 09:07 182.50
    1220.00C 101.25p closed closed 5062.50
    1220.00P 5.75 5.75 3.50 3.50 -2.00 10:00 175.00
    1225.00C 96.75p closed closed 4837.50
    1225.00P 5.50 5.50 3.75 3.80 -2.20 10:06 190.00
    1230.00C 92.25p closed closed 4612.50
    1230.00P 6.00 7.00 4.10 4.25 -2.25 09:59 212.50
    1235.00C 87.75p closed closed 4387.50
    1235.00P 6.50 6.50 4.70 4.80 -2.45 09:31 240.00
    1240.00C 83.50p closed closed 4175.00
    1240.00P 7.00 7.25 5.00 5.00 -2.75 09:50 250.00
    1245.00C 79.25p closed closed 3962.50
    1245.00P 7.75 7.75 7.00 7.00 -1.50 09:03 350.00
    1250.00C 75.00p closed closed 3750.00
    1250.00P 9.50 9.50 6.00 6.25 -3.00 10:08 312.50
    1255.00C 70.75p closed closed 3537.50
    1255.00P 10.00 10.00 6.75 6.75 -3.25 09:49 337.50
    1260.00C 66.50p closed closed 3325.00
    1260.00P 10.75 11.00 7.25 7.25 -3.50 10:05 362.50
    1265.00C 62.50p closed closed 3125.00
    1265.00P 10.50 10.75 8.25 8.25 -3.50 09:53 412.50
    1270.00C 58.75 62.50 58.75 62.50 +4.00 09:11 3125.00
    1270.00P 13.50 13.50 8.75 9.00 -3.75 09:51 450.00
    1275.00C 54.50p closed closed 2725.00
    1275.00P 13.50 14.50 9.50 9.50 -4.25 10:09 475.00
    1280.00C 50.75p closed closed 2537.50
    1280.00P 15.50 15.50 10.50 11.00 -4.00 09:55 550.00
    1285.00C 47.00p closed closed 2350.00
    1285.00P 16.75 16.75 11.75 11.75 -4.50 09:58 587.50
    1290.00C 48.25 48.25 48.25 48.25 +5.00 10:00 2412.50
    1290.00P 18.00 18.00 12.50 12.50 -5.00 10:08 625.00
    1295.00C 39.75p closed closed 1987.50
    1295.00P 19.25 19.25 14.00 14.00 -5.00 09:43 700.00
    1300.00C 35.50 40.50 35.50 40.50 +4.00 10:07 2025.00
    1300.00P 20.50 21.75 15.00 15.50 -5.25 10:09 775.00
    1305.00C 32.75 36.00 32.75 36.00 +3.00 09:38 1800.00
    1305.00P 22.00 22.00 16.75 16.75 -5.75 09:42 837.50
    1310.00C 29.50 33.50 28.75 33.50 +3.50 10:00 1675.00
    1310.00P 23.25 23.25 18.00 18.00 -6.25 10:08 900.00
    1315.00C 26.00 30.50 26.00 30.50 +3.75 10:00 1525.00
    1315.00P 27.75 27.75 20.00 20.00 -6.00 10:00 1000.00
    1320.00C 23.75 27.00 22.75 27.00 +3.00 10:08 1350.00
    1320.00P 27.75 30.00 21.25 22.00 -6.25 10:09 1100.00
    1325.00C 20.25 23.75 20.25 23.75 +2.75 10:07 1187.50
    1325.00P 31.50 31.50 23.25 23.50 -7.00 10:08 1175.00
    1330.00C 18.25 21.50 17.50 21.50 +3.00 10:01 1075.00
    1330.00P 34.25 34.25 26.50 26.50 -6.50 09:27 1325.00
    1335.00C 16.25 18.25 15.00 18.00 +1.75 10:04 900.00
    1335.00P 34.00 34.00 31.25 31.25 -4.25 09:06 1562.50
    1340.00C 13.50 16.00 13.00 16.00 +2.00 10:08 800.00
    1340.00P 38.25p closed closed 1912.50
    1345.00C 11.25 13.25 11.25 13.25 +1.25 09:56 662.50
    1345.00P 41.25p closed closed 2062.50
    1350.00C 9.75 11.50 9.25 11.50 +1.25 10:07 575.00
    1350.00P 45.25 45.25 37.75 37.75 -6.75 09:30 1887.50
    1355.00C 8.00 9.75 8.00 9.75 +1.25 10:09 487.50
    1355.00P 41.00 41.00 41.00 41.00 -6.75 09:29 2050.00
    1360.00C 7.25 8.25 6.50 8.25 +1.25 10:00 412.50
    1360.00P 51.25p closed closed 2562.50
    1365.00C 5.50 6.75 5.00 6.75 +1.00 10:06 337.50
    1365.00P 55.00p closed closed 2750.00
    1370.00C 4.65 5.25 4.20 5.25 +0.55 10:09 262.50
    1370.00P 60.00 60.00 60.00 60.00 +1.00 04:03 3000.00
    1375.00C 3.30 4.30 3.30 4.30 +0.50 10:05 215.00
    1375.00P 63.00p closed closed 3150.00
    1380.00C 2.95 3.50 2.70 3.45 +0.40 10:08 172.50
    1380.00P 67.25p closed closed 3362.50
    1385.00C 2.35 2.40 2.05 2.35 -0.10 09:20 117.50
    1385.00P 71.75p closed closed 3587.50
    1390.00C 1.90 1.95 1.65 1.90 unch 09:35 95.00
    1390.00P 68.00 68.00 68.00 68.00 -8.25 09:31 3400.00
    1395.00C 1.55 1.55 1.55 1.55 unch 09:43 77.50
    1395.00P 80.75p closed closed 4037.50
    1400.00C 1.20 1.30 1.00 1.25 -0.05 10:07 62.50
    1400.00P 85.50p closed closed 4275.00
    1405.00C 0.90 1.00 0.90 1.00 -0.05 09:49 50.00
    1405.00P 90.25p closed closed 4512.50
    1410.00C 0.75 0.85 0.60 0.85 -0.05 10:03 42.50
    1410.00P 95.00p closed closed 4750.00
    1415.00C 0.75 0.75 0.70 0.70 -0.05 10:00 35.00
    1415.00P 100.00p closed closed 5000.00
    1420.00C 0.50 0.55 0.50 0.55 -0.10 09:26 27.50
    1420.00P 105.00p closed closed 5250.00
    1425.00C 0.40 0.40 0.40 0.40 -0.15 09:14 20.00
    1425.00P 109.75p closed closed 5487.50
    1430.00C 0.35 0.40 0.35 0.40 -0.05 09:36 20.00
    1430.00P 114.75p closed closed 5737.50
    1435.00C 0.30 0.35 0.30 0.35 -0.05 09:38 17.50
    1435.00P 119.50p closed closed 5975.00
    1440.00C 0.30 0.35 0.30 0.35 unch 09:56 17.50
    1440.00P 124.50p closed closed 6225.00
    1445.00C 0.25 0.25 0.25 0.25 -0.10 08:57 12.50
    1445.00P 129.50p closed closed 6475.00
    1450.00C 0.40 0.40 0.15 0.30 unch 09:28 15.00
    1450.00P 134.50p closed closed 6725.00
    1455.00C 0.30p closed closed 15.00
    1455.00P 139.50p closed closed 6975.00
    1460.00C 0.20 0.20 0.20 0.20 -0.05 08:51 10.00
    1460.00P 144.50p closed closed 7225.00
    1465.00C 0.25 0.25 0.25 0.25 unch 09:24 12.50
    1465.00P 149.50p closed closed 7475.00
    1470.00C 0.15 0.15 0.15 0.15 -0.05 09:14 7.50
    1470.00P 154.50p closed closed 7725.00
    1475.00C 0.20 0.20 0.20 0.20 unch 09:52 10.00
    1475.00P 159.50p closed closed 7975.00
    1480.00C 0.15 0.15 0.15 0.15 unch 09:27 7.50
    1480.00P 164.50p closed closed 8225.00
    1485.00C 0.10p closed closed 5.00
    1485.00P 169.25p closed closed 8462.50
    1490.00C 0.15 0.15 0.15 0.15 +0.05 09:12 7.50
    1490.00P 174.25p closed closed 8712.50
    1495.00C 0.10p closed closed 5.00
    1495.00P 179.25p closed closed 8962.50
    1500.00C 0.10 0.10 0.10 0.10 +0.05 09:17 5.00
    1500.00P 184.25p closed closed 9212.50
    1505.00C 0.05p closed closed 2.50
    1505.00P 189.25p closed closed 9462.50
    1510.00C 0.10 0.10 0.10 0.10 +0.05 09:12 5.00
    1510.00P 194.25p closed closed 9712.50
    1515.00C 0.01p closed closed 0.50
    1515.00P 199.25p closed closed 9962.50
    1520.00C 0.01p closed closed 0.50
    1520.00P 204.25p closed closed 10212.50
    1525.00C 0.01p closed closed 0.50
    1525.00P 209.25p closed closed 10462.50
    1530.00C 0.01p closed closed 0.50
    1530.00P 214.25p closed closed 10712.50
    1535.00C 0.01p closed closed 0.50
    1535.00P 219.25p closed closed 10962.50
    1540.00C 0.01p closed closed 0.50
    1540.00P 224.25p closed closed 11212.50
    1545.00C 0.01p closed closed 0.50
    1545.00P 229.25p closed closed 11462.50
    1550.00C 0.01p closed closed 0.50
    1550.00P 234.25p closed closed 11712.50
    1560.00C 0.01p closed closed 0.50
    1560.00P 244.25p closed closed 12212.50
    1570.00C 0.01p closed closed 0.50
    1570.00P 254.25p closed closed 12712.50
    1575.00C 0.01p closed closed 0.50
    1575.00P 259.25p closed closed 12962.50
    1580.00C 0.01p closed closed 0.50
    1580.00P 264.25p closed closed 13212.50
    1590.00C 0.01p closed closed 0.50
    1590.00P 274.25p closed closed 13712.50
    1600.00C 0.01p closed closed 0.50
    1600.00P 284.25p closed closed 14212.50
    1610.00C 0.01p closed closed 0.50
    1610.00P 294.25p closed closed 14712.50
    1620.00C 0.01p closed closed 0.50
    1620.00P 304.25p closed closed 15212.50
    1625.00C 0.01p closed closed 0.50
    1625.00P 309.25p closed closed 15462.50
    1630.00C 0.01p closed closed 0.50
    1630.00P 314.25p closed closed 15712.50
    1640.00C 0.01p closed closed 0.50
    1640.00P 324.25p closed closed 16212.50
    1650.00C 0.01p closed closed 0.50
    1650.00P 334.25p closed closed 16712.50
    1660.00C 0.01p closed closed 0.50
    1660.00P 344.25p closed closed 17212.50
    1670.00C 0.01p closed closed 0.50
    1670.00P 354.25p closed closed 17712.50
    1675.00C 0.01p closed closed 0.50
    1675.00P 359.25p closed closed 17962.50
    1680.00C 0.01p closed closed 0.50
    1680.00P 364.25p closed closed 18212.50
    1690.00C 0.01p closed closed 0.50
    1690.00P 374.25p closed closed 18712.50
    1700.00C 0.01p closed closed 0.50
    1700.00P 384.25p closed closed 19212.50
    1725.00C 0.01p closed closed 0.50
    1725.00P 409.25p closed closed 20462.50
    1750.00C 0.01p closed closed 0.50
    1750.00P 434.25p closed closed 21712.50
    1775.00C 0.01p closed closed 0.50
    1775.00P 459.25p closed closed 22962.50
    1800.00C 0.01p closed closed 0.50
    1800.00P 484.25p closed closed 24212.50
    1825.00C 0.01p closed closed 0.50
    1825.00P 509.25p closed closed 25462.50
    1850.00C 0.01p closed closed 0.50
    1850.00P 534.25p closed closed 26712.50
    1875.00C 0.01p closed closed 0.50
    1875.00P 559.25p closed closed 27962.50
    1900.00C 0.01p closed closed 0.50
    1900.00P 584.25p closed closed 29212.50
    1925.00C 0.01p closed closed 0.50
    1925.00P 609.25p closed closed 30462.50
    1950.00C 0.01p closed closed 0.50
    1950.00P 634.25p closed closed 31712.50
    1975.00C 0.01p closed closed 0.50
    1975.00P 659.25p closed closed 32962.50
    2000.00C 0.01p closed closed 0.50
    2000.00P 684.25p closed closed 34212.50
    2025.00C 0.01p closed closed 0.50
    2025.00P 709.25p closed closed 35462.50
    2050.00C 0.01p closed closed 0.50
    2050.00P 734.25p closed closed 36712.50
    2075.00C 0.01p closed closed 0.50
    2075.00P 759.25p closed closed 37962.50
    2100.00C 0.01p closed closed 0.50
    2100.00P 784.25p closed closed 39212.50
    StrikeOpenHighLowCurrentChangeTimePrem ($)
     
    Call Premium Total: $1,622,261.00
    Put Premium Total: $1,057,856.50
    Call/Put Premium Ratio: 1.53

    Call Open Interest Total: 231,952
    Put Open Interest Total: 321,883
    Call/Put Open Interest Ratio: 0.72



    Letters at the end of futures options quote:
    • c - market has closed
    • p - options price is from prior trading session
    • s - market has settled
    Volume and Open Interest are available with Daily Options using Merged View