Name Last Change
(SPX) S&P 500 INDEX $1,964.58 13.76(0.71%) Options Chain Add to Portfolio
Chain Type Options Range Expiration
Calls Puts
Contract Name Last Trade Change Bid Ask Volume Interest Strike Price Contract Name Last Trade Change Bid Ask Volume Interest
SPXW\14J31\800.0 0.00 0.00 1,164.70 1,166.80 0 0 800.00 SPXW\14V31\800.0 0.00 0.00 0.00 0.05 0 0
SPXW\14J31\850.0 0.00 0.00 1,114.70 1,116.80 0 0 850.00 SPXW\14V31\850.0 0.00 0.00 0.00 0.05 0 0
SPXW\14J31\900.0 0.00 0.00 1,064.70 1,066.80 0 0 900.00 SPXW\14V31\900.0 0.00 0.00 0.00 0.05 0 0
SPXW\14J31\925.0 0.00 0.00 1,039.70 1,041.80 0 0 925.00 SPXW\14V31\925.0 0.05 0.00 0.05 0.05 64 55
SPXW\14J31\950.0 0.00 0.00 1,014.70 1,016.80 0 0 950.00 SPXW\14V31\950.0 0.05 0.00 0.05 0.05 10 10
SPXW\14J31\975.0 0.00 0.00 989.70 991.80 0 0 975.00 SPXW\14V31\975.0 0.00 0.00 0.05 0.05 0 0
SPXW\14J31\1000.0 974.00 0.00 964.70 966.80 100 100 1,000.00 SPXW\14V31\1000.0 0.10 -0.15 0.05 0.05 9 147
SPXW\14J31\1025.0 0.00 0.00 939.70 941.80 0 0 1,025.00 SPXW\14V31\1025.0 0.15 -0.10 0.05 0.05 36 24
SPXW\14J31\1050.0 0.00 0.00 914.70 916.80 0 0 1,050.00 SPXW\14V31\1050.0 0.05 0.00 0.05 0.05 50 50
SPXW\14J31\1075.0 0.00 0.00 889.70 891.80 0 0 1,075.00 SPXW\14V31\1075.0 0.00 0.00 0.10 0.05 0 0
SPXW\14J31\1100.0 0.00 0.00 864.70 866.80 0 0 1,100.00 SPXW\14V31\1100.0 0.15 -0.20 0.05 0.05 6 2,613
SPXW\14J31\1125.0 0.00 0.00 839.70 841.80 0 0 1,125.00 SPXW\14V31\1125.0 0.10 0.00 0.05 0.05 18 68
SPXW\14J31\1150.0 751.00 0.00 814.70 816.80 10 10 1,150.00 SPXW\14V31\1150.0 0.30 0.20 0.05 0.05 93 105
SPXW\14J31\1175.0 0.00 0.00 789.70 791.80 0 0 1,175.00 SPXW\14V31\1175.0 0.10 -0.60 0.05 0.05 1 481
SPXW\14J31\1200.0 0.00 0.00 764.70 766.80 0 0 1,200.00 SPXW\14V31\1200.0 0.05 -0.20 0.05 0.05 5 649
SPXW\14J31\1225.0 0.00 0.00 739.70 741.80 0 0 1,225.00 SPXW\14V31\1225.0 0.05 -0.20 0.05 0.05 5 666
SPXW\14J31\1250.0 0.00 0.00 714.70 716.80 0 0 1,250.00 SPXW\14V31\1250.0 0.05 -0.20 0.05 0.05 54 16,903
SPXW\14J31\1275.0 0.00 0.00 689.70 691.80 0 0 1,275.00 SPXW\14V31\1275.0 0.05 -0.10 0.05 0.05 55 1,824
SPXW\14J31\1300.0 527.90 -57.30 664.70 666.80 10 22 1,300.00 SPXW\14V31\1300.0 0.05 -0.10 0.05 0.05 32 3,947
SPXW\14J31\1325.0 549.80 -24.20 639.70 641.80 47 47 1,325.00 SPXW\14V31\1325.0 0.05 0.00 0.05 0.05 30 2,289
SPXW\14J31\1350.0 524.90 -25.80 614.70 616.80 64 64 1,350.00 SPXW\14V31\1350.0 0.05 0.00 0.05 0.05 185 2,236
SPXW\14J31\1375.0 528.20 0.00 589.70 591.80 12 12 1,375.00 SPXW\14V31\1375.0 0.05 -0.35 0.05 0.05 30 11,580
SPXW\14J31\1380.0 0.00 0.00 584.70 586.80 0 0 1,380.00 SPXW\14V31\1380.0 0.05 -0.10 0.05 0.05 3 160
SPXW\14J31\1390.0 0.00 0.00 574.70 576.80 0 0 1,390.00 SPXW\14V31\1390.0 0.05 -0.05 0.05 0.05 3 197
SPXW\14J31\1400.0 444.10 -56.60 564.70 566.80 11 84 1,400.00 SPXW\14V31\1400.0 0.05 -0.10 0.05 0.05 7,812 20,984
SPXW\14J31\1410.0 0.00 0.00 554.70 556.80 0 0 1,410.00 SPXW\14V31\1410.0 0.05 -0.15 0.05 0.05 184 207
SPXW\14J31\1420.0 0.00 0.00 544.70 546.80 0 0 1,420.00 SPXW\14V31\1420.0 0.05 0.00 0.05 0.05 98 1,694
SPXW\14J31\1425.0 419.30 -55.40 539.70 541.80 11 24 1,425.00 SPXW\14V31\1425.0 0.05 0.00 0.05 0.05 2 21,837
SPXW\14J31\1430.0 0.00 0.00 534.70 536.80 0 0 1,430.00 SPXW\14V31\1430.0 0.05 0.00 0.05 0.05 245 2,939
SPXW\14J31\1440.0 0.00 0.00 524.70 526.80 0 0 1,440.00 SPXW\14V31\1440.0 0.05 0.00 0.05 0.05 2,135 2,971
SPXW\14J31\1450.0 425.30 -28.10 514.70 516.80 10 10 1,450.00 SPXW\14V31\1450.0 0.05 0.00 0.05 0.05 25 11,487
SPXW\14J31\1460.0 369.60 -103.60 504.70 506.80 10 12 1,460.00 SPXW\14V31\1460.0 0.05 0.00 0.05 0.05 10 1,482
SPXW\14J31\1470.0 428.70 0.00 494.70 496.80 11 11 1,470.00 SPXW\14V31\1470.0 0.05 -0.10 0.05 0.05 1,505 2,262
SPXW\14J31\1475.0 0.00 0.00 489.70 491.80 0 0 1,475.00 SPXW\14V31\1475.0 0.05 -0.05 0.05 0.05 451 16,615
SPXW\14J31\1480.0 0.00 0.00 484.70 486.80 0 0 1,480.00 SPXW\14V31\1480.0 0.05 0.00 0.05 0.05 2 288
SPXW\14J31\1490.0 366.30 -29.60 474.70 476.80 11 8 1,490.00 SPXW\14V31\1490.0 0.05 -0.10 0.05 0.05 650 1,253
SPXW\14J31\1500.0 0.00 0.00 464.70 466.80 0 0 1,500.00 SPXW\14V31\1500.0 0.05 0.00 0.05 0.05 188 5,547
SPXW\14J31\1505.0 343.40 -56.50 459.70 461.80 11 34 1,505.00 SPXW\14V31\1505.0 0.05 -0.10 0.05 0.05 25 217
SPXW\14J31\1510.0 390.60 0.00 454.70 456.80 11 11 1,510.00 SPXW\14V31\1510.0 0.05 -0.05 0.05 0.05 500 1,101
SPXW\14J31\1515.0 387.10 -24.40 449.70 451.80 16 43 1,515.00 SPXW\14V31\1515.0 0.05 -0.05 0.05 0.05 4,922 5,164
SPXW\14J31\1520.0 374.40 -38.40 444.70 446.80 12 57 1,520.00 SPXW\14V31\1520.0 0.05 -0.05 0.05 0.05 397 728
SPXW\14J31\1525.0 375.00 -28.20 439.70 441.80 11 68 1,525.00 SPXW\14V31\1525.0 0.05 -0.05 0.05 0.05 2,435 4,949
SPXW\14J31\1530.0 0.00 0.00 434.70 436.80 0 0 1,530.00 SPXW\14V31\1530.0 0.05 -0.05 0.05 0.05 26 254
SPXW\14J31\1535.0 396.60 0.00 429.80 431.80 21 21 1,535.00 SPXW\14V31\1535.0 0.05 -0.05 0.05 0.05 810 956
SPXW\14J31\1540.0 363.10 -63.80 424.70 426.80 11 24 1,540.00 SPXW\14V31\1540.0 0.05 -0.10 0.05 0.05 31 720
SPXW\14J31\1545.0 357.40 -25.80 419.80 421.80 22 37 1,545.00 SPXW\14V31\1545.0 0.05 -0.05 0.05 0.05 921 1,027
SPXW\14J31\1550.0 0.00 0.00 414.80 416.80 0 0 1,550.00 SPXW\14V31\1550.0 0.05 -0.05 0.05 0.05 783 1,489
SPXW\14J31\1555.0 0.00 0.00 409.80 411.80 0 0 1,555.00 SPXW\14V31\1555.0 0.05 -0.10 0.05 0.05 291 381
SPXW\14J31\1560.0 342.50 -17.40 404.70 406.80 11 24 1,560.00 SPXW\14V31\1560.0 0.05 0.00 0.05 0.05 20 4,035
SPXW\14J31\1565.0 329.70 -69.30 399.80 401.80 11 33 1,565.00 SPXW\14V31\1565.0 0.05 0.00 0.05 0.05 10 232
SPXW\14J31\1570.0 327.70 -69.70 394.80 396.80 11 45 1,570.00 SPXW\14V31\1570.0 0.05 0.00 0.05 0.05 170 293
SPXW\14J31\1575.0 369.10 -19.90 389.80 391.80 27 46 1,575.00 SPXW\14V31\1575.0 0.05 0.00 0.05 0.05 5,120 4,093
SPXW\14J31\1580.0 340.00 -12.80 384.70 386.80 23 16 1,580.00 SPXW\14V31\1580.0 0.05 0.00 0.05 0.05 8,010 523
SPXW\14J31\1585.0 314.40 -67.60 379.80 381.80 33 22 1,585.00 SPXW\14V31\1585.0 0.05 -0.10 0.05 0.05 20 369
SPXW\14J31\1590.0 315.40 -32.50 374.70 376.90 21 38 1,590.00 SPXW\14V31\1590.0 0.05 -0.10 0.05 0.05 88 184
SPXW\14J31\1595.0 349.20 -24.00 369.80 371.90 23 68 1,595.00 SPXW\14V31\1595.0 0.15 -0.20 0.05 0.05 120 156
SPXW\14J31\1600.0 261.00 0.00 364.80 366.90 3 3 1,600.00 SPXW\14V31\1600.0 0.05 -0.05 0.05 0.05 5,620 6,612
SPXW\14J31\1605.0 322.90 0.00 359.80 361.90 11 11 1,605.00 SPXW\14V31\1605.0 0.10 -0.10 0.05 0.05 10 224
SPXW\14J31\1610.0 328.00 -18.90 354.80 356.90 11 0 1,610.00 SPXW\14V31\1610.0 0.05 -0.05 0.05 0.05 800 211
SPXW\14J31\1615.0 305.30 0.00 349.80 351.90 21 21 1,615.00 SPXW\14V31\1615.0 0.05 -0.05 0.05 0.05 7,885 129
SPXW\14J31\1620.0 313.70 -33.40 344.80 346.90 12 1 1,620.00 SPXW\14V31\1620.0 0.05 -0.05 0.05 0.05 1,854 276
SPXW\14J31\1625.0 0.00 0.00 339.80 341.90 0 0 1,625.00 SPXW\14V31\1625.0 0.05 -0.05 0.05 0.05 614 2,052
SPXW\14J31\1630.0 298.10 -24.80 334.80 336.90 11 11 1,630.00 SPXW\14V31\1630.0 0.05 -0.05 0.05 0.05 141 2,503
SPXW\14J31\1635.0 314.00 0.00 329.80 331.90 11 11 1,635.00 SPXW\14V31\1635.0 0.05 -0.20 0.05 0.05 20 251
SPXW\14J31\1640.0 0.00 0.00 324.80 326.90 0 0 1,640.00 SPXW\14V31\1640.0 0.05 -0.15 0.05 0.05 50 250
SPXW\14J31\1645.0 197.70 0.00 319.80 321.90 11 11 1,645.00 SPXW\14V31\1645.0 0.05 -0.20 0.05 0.05 209 425
SPXW\14J31\1650.0 283.90 0.00 314.80 316.90 12 23 1,650.00 SPXW\14V31\1650.0 0.05 -0.10 0.05 0.05 510 14,733
SPXW\14J31\1655.0 268.10 0.00 309.80 311.90 12 12 1,655.00 SPXW\14V31\1655.0 0.05 -0.25 0.05 0.05 245 677
SPXW\14J31\1660.0 191.10 0.00 304.80 306.90 11 11 1,660.00 SPXW\14V31\1660.0 0.15 -0.10 0.05 0.05 1,400 3,556
SPXW\14J31\1665.0 295.80 22.40 299.80 301.90 30 22 1,665.00 SPXW\14V31\1665.0 0.05 -0.10 0.05 0.05 1,010 462
SPXW\14J31\1670.0 290.80 0.00 294.80 296.90 60 0 1,670.00 SPXW\14V31\1670.0 0.05 -0.10 0.05 0.10 319 439
SPXW\14J31\1675.0 285.85 26.35 289.80 291.90 30 25 1,675.00 SPXW\14V31\1675.0 0.05 -0.10 0.05 0.10 2,475 6,846
SPXW\14J31\1680.0 231.30 -38.00 284.80 286.90 12 23 1,680.00 SPXW\14V31\1680.0 0.10 -0.05 0.05 0.10 52 577
SPXW\14J31\1685.0 255.00 82.55 279.80 281.90 32 78 1,685.00 SPXW\14V31\1685.0 0.15 -0.15 0.05 0.10 110 2,217
SPXW\14J31\1690.0 233.70 0.00 274.80 276.90 12 12 1,690.00 SPXW\14V31\1690.0 0.10 -0.35 0.05 0.10 404 1,695
SPXW\14J31\1695.0 237.20 -27.40 269.80 271.90 11 0 1,695.00 SPXW\14V31\1695.0 0.15 -0.05 0.05 0.10 28 475
SPXW\14J31\1700.0 257.70 -23.50 264.80 266.90 25 0 1,700.00 SPXW\14V31\1700.0 0.10 -0.05 0.05 0.10 5,082 62,842
SPXW\14J31\1705.0 148.90 0.00 259.80 261.90 11 11 1,705.00 SPXW\14V31\1705.0 0.15 -0.40 0.05 0.10 10 659
SPXW\14J31\1710.0 0.00 0.00 254.80 256.90 0 0 1,710.00 SPXW\14V31\1710.0 0.10 -0.15 0.05 0.10 255 2,507
SPXW\14J31\1715.0 218.30 0.00 249.80 251.90 16 5 1,715.00 SPXW\14V31\1715.0 0.10 -0.15 0.05 0.10 3,600 2,422
SPXW\14J31\1720.0 202.80 0.00 245.10 246.90 10 10 1,720.00 SPXW\14V31\1720.0 0.15 -0.10 0.05 0.15 480 1,796
SPXW\14J31\1725.0 201.45 -31.75 240.00 241.90 10 20 1,725.00 SPXW\14V31\1725.0 0.10 -0.15 0.05 0.15 1,142 52,940
SPXW\14J31\1730.0 193.10 -19.60 235.10 236.90 10 22 1,730.00 SPXW\14V31\1730.0 0.10 -0.15 0.05 0.15 258 14,684
SPXW\14J31\1735.0 207.80 0.00 230.00 231.90 12 12 1,735.00 SPXW\14V31\1735.0 0.20 -0.05 0.10 0.15 21 604
SPXW\14J31\1740.0 0.00 0.00 225.10 226.90 0 0 1,740.00 SPXW\14V31\1740.0 0.20 -0.10 0.05 0.15 280 1,105
SPXW\14J31\1745.0 178.50 -8.10 220.10 222.00 10 21 1,745.00 SPXW\14V31\1745.0 0.15 -0.20 0.10 0.15 1,970 1,016
SPXW\14J31\1750.0 0.00 0.00 215.10 217.10 0 0 1,750.00 SPXW\14V31\1750.0 0.15 -0.15 0.05 0.15 1,713 14,545
SPXW\14J31\1755.0 218.80 0.00 210.10 212.00 19 19 1,755.00 SPXW\14V31\1755.0 0.15 -0.25 0.15 0.20 200 680
SPXW\14J31\1760.0 180.40 74.70 205.10 207.00 32 69 1,760.00 SPXW\14V31\1760.0 0.20 -0.10 0.15 0.20 226 5,843
SPXW\14J31\1765.0 106.50 -101.80 200.10 202.00 29 47 1,765.00 SPXW\14V31\1765.0 0.20 -0.25 0.15 0.20 424 4,109
SPXW\14J31\1770.0 0.00 0.00 195.00 197.00 0 0 1,770.00 SPXW\14V31\1770.0 0.20 -0.10 0.15 0.20 1,068 5,280
SPXW\14J31\1775.0 98.10 -9.70 190.20 192.00 71 71 1,775.00 SPXW\14V31\1775.0 0.20 -0.20 0.15 0.25 3,605 12,364
SPXW\14J31\1780.0 81.75 -47.25 185.10 187.00 11 27 1,780.00 SPXW\14V31\1780.0 0.20 -0.25 0.10 0.25 587 8,847
SPXW\14J31\1785.0 102.40 -121.60 180.20 182.00 10 26 1,785.00 SPXW\14V31\1785.0 0.20 -0.40 0.20 0.25 492 1,099
SPXW\14J31\1790.0 81.25 0.00 175.20 177.10 1 1 1,790.00 SPXW\14V31\1790.0 0.20 -0.35 0.20 0.25 1,056 1,610
SPXW\14J31\1795.0 91.00 21.20 170.10 172.40 35 76 1,795.00 SPXW\14V31\1795.0 0.25 -0.35 0.15 0.25 763 978
SPXW\14J31\1800.0 133.50 35.50 165.20 167.80 1 229 1,800.00 SPXW\14V31\1800.0 0.25 -0.28 0.20 0.30 18,565 22,923
SPXW\14J31\1805.0 56.60 -77.00 160.30 162.80 10 22 1,805.00 SPXW\14V31\1805.0 0.25 -0.30 0.15 0.30 136 6,252
SPXW\14J31\1810.0 119.63 59.68 155.20 157.80 5 48 1,810.00 SPXW\14V31\1810.0 0.25 -0.55 0.20 0.30 820 6,908
SPXW\14J31\1815.0 59.01 -58.99 150.20 152.50 2 18 1,815.00 SPXW\14V31\1815.0 0.30 -0.60 0.25 0.35 80 1,005
SPXW\14J31\1820.0 101.08 21.08 145.30 147.20 30 70 1,820.00 SPXW\14V31\1820.0 0.30 -0.45 0.20 0.35 222 4,184
SPXW\14J31\1825.0 71.90 -3.10 140.30 142.20 11 16 1,825.00 SPXW\14V31\1825.0 0.35 -0.49 0.25 0.40 1,648 19,292
SPXW\14J31\1830.0 101.88 6.88 135.30 137.20 20 55 1,830.00 SPXW\14V31\1830.0 0.40 -0.50 0.25 0.40 257 6,829
SPXW\14J31\1835.0 127.20 30.07 130.40 132.30 4 125 1,835.00 SPXW\14V31\1835.0 0.40 -0.70 0.40 0.45 457 6,333
SPXW\14J31\1840.0 122.30 5.20 125.40 127.30 4 169 1,840.00 SPXW\14V31\1840.0 0.45 -0.65 0.35 0.45 656 5,447
SPXW\14J31\1845.0 112.20 14.52 120.50 122.30 5 182 1,845.00 SPXW\14V31\1845.0 0.55 -0.75 0.35 0.55 2,301 3,975
SPXW\14J31\1850.0 116.50 13.50 115.50 117.30 1 1,667 1,850.00 SPXW\14V31\1850.0 0.55 -0.85 0.50 0.60 3,090 18,803
SPXW\14J31\1855.0 81.00 24.10 110.50 112.40 2 80 1,855.00 SPXW\14V31\1855.0 0.60 -0.90 0.50 0.65 832 5,120
SPXW\14J31\1860.0 96.60 17.10 105.70 107.40 2 1,131 1,860.00 SPXW\14V31\1860.0 0.65 -1.35 0.50 0.70 2,467 7,980
SPXW\14J31\1865.0 95.20 5.61 100.70 102.50 1 355 1,865.00 SPXW\14V31\1865.0 0.75 -1.35 0.60 0.80 860 4,222
SPXW\14J31\1870.0 92.80 4.42 95.90 97.60 3 485 1,870.00 SPXW\14V31\1870.0 0.90 -1.30 0.65 0.80 756 6,465
SPXW\14J31\1875.0 87.60 25.12 91.00 92.70 1 2,559 1,875.00 SPXW\14V31\1875.0 0.95 -1.45 0.80 0.90 15,888 17,439
SPXW\14J31\1880.0 82.80 8.80 86.00 87.80 410 3,820 1,880.00 SPXW\14V31\1880.0 1.00 -1.70 0.90 1.10 1,507 9,394
SPXW\14J31\1885.0 76.60 2.45 81.20 82.90 3 820 1,885.00 SPXW\14V31\1885.0 1.20 -1.83 1.05 1.10 1,125 3,724
SPXW\14J31\1890.0 75.00 8.81 76.40 78.10 405 686 1,890.00 SPXW\14V31\1890.0 1.45 -2.25 1.20 1.40 1,821 13,163
SPXW\14J31\1895.0 71.50 16.90 71.50 73.30 5 423 1,895.00 SPXW\14V31\1895.0 1.60 -2.35 1.40 1.70 1,104 5,373
SPXW\14J31\1900.0 64.50 8.40 66.90 68.40 537 15,149 1,900.00 SPXW\14V31\1900.0 1.70 -2.80 1.65 1.85 7,841 22,550
SPXW\14J31\1905.0 60.67 10.12 62.20 63.70 6 741 1,905.00 SPXW\14V31\1905.0 2.15 -3.10 1.90 2.20 396 8,522
SPXW\14J31\1910.0 57.50 6.45 57.40 59.00 37 4,257 1,910.00 SPXW\14V31\1910.0 2.45 -3.90 2.25 2.50 1,488 8,779
SPXW\14J31\1915.0 53.35 8.70 52.90 54.40 167 1,721 1,915.00 SPXW\14V31\1915.0 2.90 -5.00 2.65 2.95 666 5,601
SPXW\14J31\1920.0 47.15 5.65 48.30 49.80 209 3,206 1,920.00 SPXW\14V31\1920.0 3.40 -4.75 3.10 3.50 2,546 4,639
SPXW\14J31\1925.0 44.45 9.15 44.00 45.30 444 15,494 1,925.00 SPXW\14V31\1925.0 3.90 -5.35 3.70 4.10 7,864 22,853
SPXW\14J31\1930.0 39.85 9.20 39.60 40.90 1,094 1,782 1,930.00 SPXW\14V31\1930.0 4.59 -5.91 4.30 4.60 1,712 9,000
SPXW\14J31\1935.0 34.98 6.88 35.50 36.60 247 7,939 1,935.00 SPXW\14V31\1935.0 5.60 -6.70 5.00 5.40 1,561 3,821
SPXW\14J31\1940.0 31.50 7.50 31.50 32.50 612 5,181 1,940.00 SPXW\14V31\1940.0 6.10 -7.65 5.90 6.40 1,697 10,212
SPXW\14J31\1945.0 28.20 7.20 27.70 28.60 204 2,713 1,945.00 SPXW\14V31\1945.0 7.70 -6.30 7.00 7.50 689 7,111
SPXW\14J31\1950.0 24.11 6.11 23.90 24.80 7,093 9,856 1,950.00 SPXW\14V31\1950.0 8.50 -7.40 8.30 8.80 6,608 14,265
SPXW\14J31\1955.0 20.70 5.70 20.40 21.20 529 3,013 1,955.00 SPXW\14V31\1955.0 10.50 -9.00 9.70 10.30 900 927
SPXW\14J31\1960.0 17.60 5.50 17.10 17.80 4,014 3,078 1,960.00 SPXW\14V31\1960.0 12.00 -8.15 11.30 12.30 2,052 3,302
SPXW\14J31\1965.0 14.20 4.90 14.00 14.70 916 5,971 1,965.00 SPXW\14V31\1965.0 14.20 -10.00 13.20 13.90 222 961
SPXW\14J31\1970.0 11.32 3.62 11.20 11.80 2,836 4,690 1,970.00 SPXW\14V31\1970.0 15.60 -11.50 15.30 16.10 413 1,466
SPXW\14J31\1975.0 8.80 3.40 8.80 9.30 5,927 17,435 1,975.00 SPXW\14V31\1975.0 19.42 -11.68 17.70 18.70 1,212 11,165
SPXW\14J31\1980.0 6.69 2.19 6.60 7.10 755 7,819 1,980.00 SPXW\14V31\1980.0 22.80 -11.85 20.50 21.60 2 708
SPXW\14J31\1985.0 5.08 2.13 4.80 5.20 1,861 5,396 1,985.00 SPXW\14V31\1985.0 24.50 -13.15 23.60 24.80 40 423
SPXW\14J31\1990.0 3.60 1.30 3.50 3.80 3,083 9,330 1,990.00 SPXW\14V31\1990.0 31.65 -8.15 27.10 28.40 26 753
SPXW\14J31\1995.0 2.55 0.85 2.40 2.80 1,119 4,564 1,995.00 SPXW\14V31\1995.0 33.72 -8.03 30.90 32.50 11 568
SPXW\14J31\2000.0 1.75 0.55 1.60 1.80 2,907 10,838 2,000.00 SPXW\14V31\2000.0 37.10 -4.90 35.00 36.70 18 2,552
SPXW\14J31\2005.0 1.20 0.30 1.05 1.25 681 2,621 2,005.00 SPXW\14V31\2005.0 45.10 -4.60 39.40 41.10 44 569
SPXW\14J31\2010.0 0.75 0.12 0.65 0.85 1,897 2,090 2,010.00 SPXW\14V31\2010.0 50.50 -0.05 43.90 45.90 24 116
SPXW\14J31\2015.0 0.50 0.05 0.40 0.60 2,106 4,642 2,015.00 SPXW\14V31\2015.0 54.57 -58.23 48.70 50.60 5 81
SPXW\14J31\2020.0 0.35 -0.05 0.30 0.40 3,408 8,307 2,020.00 SPXW\14V31\2020.0 64.00 -94.27 53.50 55.40 4 205
SPXW\14J31\2025.0 0.25 -0.05 0.20 0.30 551 7,542 2,025.00 SPXW\14V31\2025.0 163.33 37.63 58.40 60.40 10 307
SPXW\14J31\2030.0 0.15 -0.15 0.15 0.20 1,248 1,897 2,030.00 SPXW\14V31\2030.0 114.00 -74.00 63.40 65.20 1 188
SPXW\14J31\2035.0 0.15 -0.10 0.10 0.20 777 2,502 2,035.00 SPXW\14V31\2035.0 42.90 -10.00 68.30 70.40 12 18
SPXW\14J31\2040.0 0.15 -0.05 0.10 0.15 607 4,864 2,040.00 SPXW\14V31\2040.0 108.20 33.10 73.20 75.40 11 10
SPXW\14J31\2045.0 0.15 -0.05 0.05 0.10 1,419 1,367 2,045.00 SPXW\14V31\2045.0 117.00 7.00 78.20 80.30 1 18
SPXW\14J31\2050.0 0.10 -0.06 0.05 0.15 1,894 7,204 2,050.00 SPXW\14V31\2050.0 159.40 30.80 83.20 85.30 100 120
SPXW\14J31\2055.0 0.10 -0.05 0.05 0.15 510 7,112 2,055.00 SPXW\14V31\2055.0 158.90 52.10 88.20 90.30 11 7
SPXW\14J31\2060.0 0.10 0.00 0.05 0.15 186 1,042 2,060.00 SPXW\14V31\2060.0 113.60 25.70 93.20 95.30 11 23
SPXW\14J31\2065.0 0.10 -0.05 0.05 0.10 222 6,365 2,065.00 SPXW\14V31\2065.0 0.00 0.00 98.20 100.30 0 0
SPXW\14J31\2070.0 0.10 0.00 0.05 0.15 77 6,786 2,070.00 SPXW\14V31\2070.0 0.00 0.00 103.20 105.30 0 0
SPXW\14J31\2075.0 0.10 0.05 0.05 0.10 815 2,988 2,075.00 SPXW\14V31\2075.0 69.20 -7.50 108.20 110.30 10 109
SPXW\14J31\2080.0 0.10 0.00 0.05 0.10 590 3,528 2,080.00 SPXW\14V31\2080.0 92.80 0.00 113.20 115.30 11 11
SPXW\14J31\2085.0 0.05 0.00 0.05 0.05 1,680 1,918 2,085.00 SPXW\14V31\2085.0 0.00 0.00 118.10 120.20 0 0
SPXW\14J31\2090.0 0.05 0.00 0.05 0.05 1,591 2,861 2,090.00 SPXW\14V31\2090.0 95.40 0.00 123.10 125.20 10 10
SPXW\14J31\2095.0 0.05 0.00 0.05 0.05 1,528 53 2,095.00 SPXW\14V31\2095.0 0.00 0.00 128.10 130.20 0 0
SPXW\14J31\2100.0 0.05 0.00 0.05 0.05 966 6,961 2,100.00 SPXW\14V31\2100.0 109.60 -72.40 133.10 135.20 10 10
SPXW\14J31\2105.0 0.05 0.00 0.05 0.05 175 16 2,105.00 SPXW\14V31\2105.0 0.00 0.00 138.10 140.20 0 0
SPXW\14J31\2110.0 0.05 0.00 0.05 0.05 192 165 2,110.00 SPXW\14V31\2110.0 177.30 0.00 143.10 145.20 10 10
SPXW\14J31\2115.0 0.05 0.00 0.05 0.05 30 6 2,115.00 SPXW\14V31\2115.0 182.80 0.00 148.10 150.20 10 10
SPXW\14J31\2120.0 0.05 0.00 0.05 0.05 70 422 2,120.00 SPXW\14V31\2120.0 187.30 0.00 153.10 155.20 10 10
SPXW\14J31\2125.0 0.05 0.00 0.05 0.05 4 1,348 2,125.00 SPXW\14V31\2125.0 192.30 0.00 158.10 160.20 10 10
SPXW\14J31\2130.0 0.05 -0.10 0.05 0.05 1 4 2,130.00 SPXW\14V31\2130.0 0.00 0.00 163.10 165.20 0 0
SPXW\14J31\2135.0 0.05 0.00 0.05 0.05 1 2 2,135.00 SPXW\14V31\2135.0 0.00 0.00 168.10 170.20 0 0
SPXW\14J31\2150.0 0.05 0.00 0.05 0.05 3 1,647 2,150.00 SPXW\14V31\2150.0 0.00 0.00 183.10 185.20 0 0
SPXW\14J31\2175.0 0.05 0.00 0.05 0.05 1 288 2,175.00 SPXW\14V31\2175.0 0.00 0.00 208.10 210.20 0 0
SPXW\14J31\2200.0 0.05 0.00 0.05 0.05 10 371 2,200.00 SPXW\14V31\2200.0 267.70 0.00 233.10 235.20 10 10
SPXW\14J31\2225.0 0.00 0.00 0.05 0.05 0 0 2,225.00 SPXW\14V31\2225.0 242.70 0.00 258.10 260.20 10 10
SPXW\14J31\2250.0 0.05 0.00 0.05 0.05 35 118 2,250.00 SPXW\14V31\2250.0 0.00 0.00 283.10 285.20 0 0
SPXW\14J31\2275.0 0.05 0.00 0.05 0.05 15 62 2,275.00 SPXW\14V31\2275.0 292.70 0.00 308.10 310.20 10 10
SPXW\14J31\2300.0 0.05 -0.05 0.05 0.05 25 46 2,300.00 SPXW\14V31\2300.0 317.70 0.00 333.10 335.20 10 10
SPXW\14J31\2325.0 0.05 0.00 0.00 0.05 33 107 2,325.00 SPXW\14V31\2325.0 0.00 0.00 358.10 360.20 0 0
  
  
  
  

Nov 2014


Dec 2014


Jan 2015


Feb 2015


Mar 2015


Jun 2015


Sep 2015


Dec 2015


Jan 2016


Jun 2016


Dec 2016




Quotes displayed with 15 minute delay. Market data provided by Interactive Data. News provided by Comtex. Terms & Conditions. Powered and implemented by Interactive Data Managed Solutions.