Name Last Change
(SPX) S&P 500 INDEX $1,925.15 -5.52(-0.29%) 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
SPX\14H16\800.0 0.00 0.00 1,120.20 1,122.30 0 0 800.00 SPX\14T16\800.0 0.10 0.00 0.00 0.05 0 25
SPX\14H16\900.0 0.00 0.00 1,020.20 1,022.30 0 0 900.00 SPX\14T16\900.0 0.10 0.00 0.10 0.05 21 160
SPX\14H16\1000.0 974.00 -3.80 920.20 922.30 250 8,305 1,000.00 SPX\14T16\1000.0 0.05 0.00 0.05 0.05 250 8,317
SPX\14H16\1050.0 0.00 0.00 870.20 872.30 0 0 1,050.00 SPX\14T16\1050.0 0.15 0.05 0.05 0.05 47 2,548
SPX\14H16\1100.0 869.00 19.00 820.20 822.30 21 22 1,100.00 SPX\14T16\1100.0 0.05 -0.15 0.05 0.05 549 4,420
SPX\14H16\1125.0 0.00 0.00 795.20 797.30 0 0 1,125.00 SPX\14T16\1125.0 0.15 -0.05 0.05 0.05 106 2,606
SPX\14H16\1150.0 0.00 0.00 770.20 772.30 0 0 1,150.00 SPX\14T16\1150.0 0.05 -0.10 0.05 0.05 25 13,569
SPX\14H16\1175.0 0.00 0.00 745.20 747.30 0 0 1,175.00 SPX\14T16\1175.0 0.10 0.00 0.05 0.10 492 4,315
SPX\14H16\1200.0 750.00 0.00 720.20 722.30 1 1 1,200.00 SPX\14T16\1200.0 0.05 0.00 0.05 0.05 125 7,607
SPX\14H16\1220.0 0.00 0.00 700.20 702.40 0 0 1,220.00 SPX\14T16\1220.0 0.10 -0.05 0.05 0.10 23 88
SPX\14H16\1225.0 0.00 0.00 695.20 697.40 0 0 1,225.00 SPX\14T16\1225.0 0.05 -0.10 0.05 0.05 10 329
SPX\14H16\1240.0 0.00 0.00 680.20 682.50 0 0 1,240.00 SPX\14T16\1240.0 0.05 0.00 0.05 0.05 1 86
SPX\14H16\1250.0 0.00 0.00 670.30 672.40 0 0 1,250.00 SPX\14T16\1250.0 0.05 0.00 0.05 0.05 1 23,636
SPX\14H16\1260.0 0.00 0.00 660.30 662.40 0 0 1,260.00 SPX\14T16\1260.0 0.05 0.00 0.05 0.10 65 163
SPX\14H16\1270.0 0.00 0.00 650.30 652.40 0 0 1,270.00 SPX\14T16\1270.0 0.05 0.00 0.05 0.10 48 119
SPX\14H16\1275.0 0.00 0.00 645.30 647.40 0 0 1,275.00 SPX\14T16\1275.0 0.05 -0.05 0.10 0.05 10 589
SPX\14H16\1280.0 0.00 0.00 640.20 642.50 0 0 1,280.00 SPX\14T16\1280.0 0.05 0.00 0.05 0.10 47 139
SPX\14H16\1290.0 0.00 0.00 630.30 632.40 0 0 1,290.00 SPX\14T16\1290.0 0.05 0.00 0.10 0.10 62 164
SPX\14H16\1300.0 650.00 0.00 620.30 622.40 1 1 1,300.00 SPX\14T16\1300.0 0.10 0.05 0.05 0.10 462 16,321
SPX\14H16\1305.0 0.00 0.00 615.30 617.40 0 0 1,305.00 SPX\14T16\1305.0 0.05 0.00 0.05 0.10 1,220 1,202
SPX\14H16\1310.0 0.00 0.00 610.30 612.40 0 0 1,310.00 SPX\14T16\1310.0 0.05 -0.15 0.05 0.10 1,211 1,214
SPX\14H16\1315.0 0.00 0.00 605.30 607.40 0 0 1,315.00 SPX\14T16\1315.0 0.05 -0.15 0.05 0.10 1,203 1,197
SPX\14H16\1320.0 0.00 0.00 600.30 602.40 0 0 1,320.00 SPX\14T16\1320.0 0.05 -0.20 0.05 0.10 1,194 1,242
SPX\14H16\1325.0 0.00 0.00 595.30 597.40 0 0 1,325.00 SPX\14T16\1325.0 0.05 0.00 0.05 0.10 2 9,793
SPX\14H16\1330.0 0.00 0.00 590.30 592.40 0 0 1,330.00 SPX\14T16\1330.0 0.05 -0.10 0.05 0.10 1,180 1,232
SPX\14H16\1335.0 0.00 0.00 585.30 587.40 0 0 1,335.00 SPX\14T16\1335.0 0.05 -0.20 0.05 0.10 1,171 1,180
SPX\14H16\1340.0 0.00 0.00 580.30 582.40 0 0 1,340.00 SPX\14T16\1340.0 0.10 0.00 0.10 0.10 10 3,534
SPX\14H16\1345.0 0.00 0.00 575.20 577.50 0 0 1,345.00 SPX\14T16\1345.0 0.10 0.00 0.05 0.15 20 1,185
SPXW\14H08\1350.0 0.00 0.00 566.70 578.50 0 0 1,350.00 SPXW\14T08\1350.0 0.05 -0.05 0.05 0.05 3,376 5,179
SPXW\14H29\1350.0 0.00 0.00 564.10 575.80 0 0 1,350.00 SPXW\14T29\1350.0 0.15 -0.10 0.10 0.20 530 158
SPXW\14H22\1350.0 0.00 0.00 564.70 576.40 0 0 1,350.00 SPXW\14T22\1350.0 0.15 -0.05 0.10 0.15 458 5,755
SPX\14H16\1350.0 584.00 0.00 570.30 572.40 1 1 1,350.00 SPX\14T16\1350.0 0.10 0.00 0.05 0.15 1,254 3,125
SPX\14H16\1355.0 0.00 0.00 565.30 567.40 0 0 1,355.00 SPX\14T16\1355.0 0.10 0.00 0.10 0.15 1,227 1,284
SPX\14H16\1360.0 0.00 0.00 560.30 562.40 0 0 1,360.00 SPX\14T16\1360.0 0.10 0.05 0.05 0.15 140 1,707
SPX\14H16\1365.0 0.00 0.00 555.30 557.40 0 0 1,365.00 SPX\14T16\1365.0 0.10 0.05 0.05 0.15 50 1,259
SPX\14H16\1370.0 599.81 0.00 550.30 552.40 1 1 1,370.00 SPX\14T16\1370.0 0.15 0.10 0.10 0.15 2 1,828
SPXW\14H22\1375.0 0.00 0.00 539.60 551.60 0 0 1,375.00 SPXW\14T22\1375.0 0.20 -0.05 0.15 0.25 231 344
SPX\14H16\1375.0 0.00 0.00 545.30 547.50 0 0 1,375.00 SPX\14T16\1375.0 0.10 0.00 0.05 0.15 252 14,637
SPXW\14H08\1375.0 0.00 0.00 541.70 553.50 0 0 1,375.00 SPXW\14T08\1375.0 0.05 -0.05 0.05 0.05 1,973 600
SPXW\14H29\1375.0 0.00 0.00 539.10 550.80 0 0 1,375.00 SPXW\14T29\1375.0 0.20 0.10 0.10 0.25 787 325
SPX\14H16\1380.0 589.88 0.00 540.30 542.50 1 1 1,380.00 SPX\14T16\1380.0 0.05 -0.05 0.05 0.15 88 7,801
SPX\14H16\1385.0 0.00 0.00 535.30 537.50 0 0 1,385.00 SPX\14T16\1385.0 0.10 0.05 0.10 0.15 1 2,773
SPX\14H16\1390.0 0.00 0.00 530.40 532.50 0 0 1,390.00 SPX\14T16\1390.0 0.10 0.05 0.15 0.15 1 3,021
SPX\14H16\1395.0 0.00 0.00 525.40 527.50 0 0 1,395.00 SPX\14T16\1395.0 0.05 0.00 0.05 0.15 100 1,518
SPXW\14H08\1400.0 0.00 0.00 516.70 528.50 0 0 1,400.00 SPXW\14T08\1400.0 0.10 0.00 0.05 0.10 4,064 817
SPX\14H16\1400.0 0.00 0.00 520.40 522.50 0 0 1,400.00 SPX\14T16\1400.0 0.15 0.00 0.05 0.15 9,503 21,619
SPXW\14H29\1400.0 553.20 0.00 514.20 526.10 11 11 1,400.00 SPXW\14T29\1400.0 0.35 0.20 0.30 0.40 1,895 126
SPXW\14H22\1400.0 0.00 0.00 514.60 526.60 0 0 1,400.00 SPXW\14T22\1400.0 0.25 -0.05 0.20 0.25 101 7,284
SPX\14H16\1405.0 0.00 0.00 515.40 517.50 0 0 1,405.00 SPX\14T16\1405.0 0.15 0.10 0.05 0.20 100 1,312
SPX\14H16\1410.0 0.00 0.00 510.30 512.60 0 0 1,410.00 SPX\14T16\1410.0 0.05 0.00 0.05 0.20 50 3,238
SPX\14H16\1415.0 0.00 0.00 505.40 507.50 0 0 1,415.00 SPX\14T16\1415.0 0.10 0.05 0.05 0.20 100 1,369
SPX\14H16\1420.0 0.00 0.00 500.40 502.50 0 0 1,420.00 SPX\14T16\1420.0 0.10 0.05 0.05 0.20 1,099 4,420
SPX\14H16\1425.0 461.00 0.00 495.40 497.50 28 28 1,425.00 SPX\14T16\1425.0 0.15 0.00 0.10 0.20 121 12,727
SPXW\14H08\1425.0 0.00 0.00 491.70 503.50 0 0 1,425.00 SPXW\14T08\1425.0 0.10 0.00 0.05 0.10 2,465 1,395
SPXW\14H29\1425.0 528.20 0.00 489.40 501.10 12 12 1,425.00 SPXW\14T29\1425.0 0.35 0.00 0.30 0.45 882 882
SPXW\14H22\1425.0 0.00 0.00 489.90 501.60 0 0 1,425.00 SPXW\14T22\1425.0 0.35 0.25 0.25 0.35 74 3,701
SPX\14H16\1430.0 0.00 0.00 490.40 492.50 0 0 1,430.00 SPX\14T16\1430.0 0.10 0.05 0.10 0.20 500 2,103
SPX\14H16\1435.0 0.00 0.00 485.40 487.50 0 0 1,435.00 SPX\14T16\1435.0 0.20 0.10 0.10 0.25 10 2,187
SPX\14H16\1440.0 0.00 0.00 480.40 482.50 0 0 1,440.00 SPX\14T16\1440.0 0.10 0.00 0.10 0.25 270 2,388
SPX\14H16\1445.0 0.00 0.00 475.40 477.50 0 0 1,445.00 SPX\14T16\1445.0 0.10 -0.15 0.10 0.30 260 1,824
SPX\14H16\1450.0 0.00 0.00 470.40 472.60 0 0 1,450.00 SPX\14T16\1450.0 0.15 -0.05 0.05 0.20 160 22,549
SPXW\14H08\1450.0 0.00 0.00 466.70 478.50 0 0 1,450.00 SPXW\14T08\1450.0 0.10 0.00 0.05 0.10 4,696 1,203
SPXW\14H22\1450.0 0.00 0.00 465.00 476.70 0 0 1,450.00 SPXW\14T22\1450.0 0.30 -0.10 0.30 0.40 49 3,822
SPXW\14H29\1450.0 0.00 0.00 464.40 476.10 0 0 1,450.00 SPXW\14T29\1450.0 0.50 0.30 0.10 0.70 51 1,898
SPX\14H16\1455.0 0.00 0.00 465.40 467.60 0 0 1,455.00 SPX\14T16\1455.0 0.20 0.05 0.05 0.20 10 1,401
SPX\14H16\1460.0 0.00 0.00 460.40 462.60 0 0 1,460.00 SPX\14T16\1460.0 0.20 0.00 0.10 0.20 25 5,260
SPX\14H16\1465.0 0.00 0.00 455.50 457.60 0 0 1,465.00 SPX\14T16\1465.0 0.25 0.15 0.10 0.20 10 1,147
SPX\14H16\1470.0 0.00 0.00 450.50 452.60 0 0 1,470.00 SPX\14T16\1470.0 0.25 0.15 0.10 0.25 10 2,122
SPX\14H16\1475.0 511.80 50.58 445.50 447.60 1 1 1,475.00 SPX\14T16\1475.0 0.25 0.05 0.10 0.25 87 11,099
SPXW\14H22\1475.0 502.50 0.00 440.00 451.90 15 15 1,475.00 SPXW\14T22\1475.0 0.40 -0.05 0.30 0.45 334 137
SPXW\14H08\1475.0 0.00 0.00 441.70 453.50 0 0 1,475.00 SPXW\14T08\1475.0 0.10 -0.05 0.05 0.10 2,834 7,732
SPXW\14H29\1475.0 478.00 0.00 439.60 451.30 22 22 1,475.00 SPXW\14T29\1475.0 0.60 0.40 0.55 0.70 9 5,957
SPX\14H16\1480.0 0.00 0.00 440.50 442.60 0 0 1,480.00 SPX\14T16\1480.0 0.25 0.15 0.10 0.30 62 1,265
SPX\14H16\1485.0 0.00 0.00 435.50 437.60 0 0 1,485.00 SPX\14T16\1485.0 0.25 0.15 0.10 0.30 72 1,117
SPX\14H16\1490.0 0.00 0.00 430.50 432.60 0 0 1,490.00 SPX\14T16\1490.0 0.25 -0.05 0.10 0.35 402 2,881
SPX\14H16\1495.0 0.00 0.00 425.50 427.70 0 0 1,495.00 SPX\14T16\1495.0 0.25 0.10 0.10 0.40 89 2,030
SPXW\14H29\1500.0 0.00 0.00 414.60 426.30 0 0 1,500.00 SPXW\14T29\1500.0 0.20 -0.05 0.30 0.90 518 5,126
SPX\14H16\1500.0 475.90 61.85 420.50 422.70 8 3 1,500.00 SPX\14T16\1500.0 0.25 -0.05 0.15 0.30 17,697 63,391
SPXW\14H08\1500.0 0.00 0.00 416.60 428.60 0 0 1,500.00 SPXW\14T08\1500.0 0.15 -0.05 0.10 0.15 3,701 7,355
SPXW\14H22\1500.0 0.00 0.00 415.10 427.00 0 0 1,500.00 SPXW\14T22\1500.0 0.50 0.30 0.45 0.55 501 4,452
SPX\14H16\1505.0 462.50 0.00 415.60 417.70 1 1 1,505.00 SPX\14T16\1505.0 0.25 0.10 0.20 0.40 30 4,690
SPXW\14H29\1510.0 0.00 0.00 404.70 416.40 0 0 1,510.00 SPXW\14T29\1510.0 0.30 0.05 0.70 0.85 50 110
SPXW\14H08\1510.0 0.00 0.00 406.90 418.60 0 0 1,510.00 SPXW\14T08\1510.0 0.15 -0.05 0.10 0.15 903 3,073
SPXW\14H22\1510.0 0.00 0.00 405.20 417.10 0 0 1,510.00 SPXW\14T22\1510.0 0.50 0.30 0.50 0.60 85 90
SPX\14H16\1510.0 469.70 0.00 410.60 412.70 96 96 1,510.00 SPX\14T16\1510.0 0.10 -0.05 0.20 0.40 15 2,319
SPX\14H16\1515.0 0.00 0.00 405.60 407.70 0 0 1,515.00 SPX\14T16\1515.0 0.35 0.20 0.20 0.40 39 1,801
SPX\14H16\1520.0 429.70 1.83 400.60 402.70 6 6 1,520.00 SPX\14T16\1520.0 0.15 0.00 0.20 0.45 10 1,762
SPXW\14H22\1520.0 0.00 0.00 395.20 407.10 0 0 1,520.00 SPXW\14T22\1520.0 0.55 0.00 0.55 0.70 10 20
SPXW\14H29\1520.0 0.00 0.00 394.50 406.40 0 0 1,520.00 SPXW\14T29\1520.0 0.50 0.00 0.75 0.90 60 60
SPXW\14H08\1520.0 0.00 0.00 396.70 408.70 0 0 1,520.00 SPXW\14T08\1520.0 0.15 -0.05 0.10 0.15 1,749 6,103
SPXW\14H08\1525.0 0.00 0.00 392.00 403.70 0 0 1,525.00 SPXW\14T08\1525.0 0.20 0.00 0.10 0.20 1,300 2,130
SPXW\14H29\1525.0 0.00 0.00 389.80 401.50 0 0 1,525.00 SPXW\14T29\1525.0 0.75 -0.05 0.80 0.95 2 192
SPXW\14H22\1525.0 0.00 0.00 390.30 402.00 0 0 1,525.00 SPXW\14T22\1525.0 0.60 -0.05 0.55 0.70 200 0
SPX\14H16\1525.0 413.00 0.00 395.60 397.70 1 1 1,525.00 SPX\14T16\1525.0 0.25 -0.05 0.25 0.40 2,108 10,626
SPXW\14H08\1530.0 0.00 0.00 386.90 398.60 0 0 1,530.00 SPXW\14T08\1530.0 0.15 -0.05 0.15 0.20 80 35
SPXW\14H29\1530.0 0.00 0.00 384.80 396.60 0 0 1,530.00 SPXW\14T29\1530.0 0.75 0.45 0.80 0.95 1 1
SPXW\14H22\1530.0 0.00 0.00 385.40 397.10 0 0 1,530.00 SPXW\14T22\1530.0 0.25 -0.05 0.60 0.75 75 99
SPX\14H16\1530.0 445.45 0.00 390.60 392.80 2 2 1,530.00 SPX\14T16\1530.0 0.30 0.05 0.20 0.50 142 3,983
SPX\14H16\1535.0 440.50 0.00 385.60 387.80 2 2 1,535.00 SPX\14T16\1535.0 0.15 -0.05 0.20 0.50 2 1,646
SPXW\14H08\1540.0 0.00 0.00 377.00 388.80 0 0 1,540.00 SPXW\14T08\1540.0 0.15 -0.10 0.15 0.20 175 4,229
SPXW\14H29\1540.0 0.00 0.00 374.90 386.60 0 0 1,540.00 SPXW\14T29\1540.0 0.75 0.20 0.80 1.10 5 46
SPXW\14H22\1540.0 0.00 0.00 375.40 387.10 0 0 1,540.00 SPXW\14T22\1540.0 0.60 0.30 0.65 0.80 10 23
SPX\14H16\1540.0 407.77 0.00 380.60 382.90 1 1 1,540.00 SPX\14T16\1540.0 0.20 0.05 0.25 0.50 24 1,171
SPX\14H16\1545.0 405.26 0.00 375.70 377.70 1 1 1,545.00 SPX\14T16\1545.0 0.40 0.25 0.30 0.50 9 1,910
SPXW\14H29\1550.0 0.00 0.00 364.90 376.70 0 0 1,550.00 SPXW\14T29\1550.0 0.95 0.60 0.95 1.10 2 96
SPXW\14H08\1550.0 0.00 0.00 367.00 378.80 0 0 1,550.00 SPXW\14T08\1550.0 0.20 -0.05 0.15 0.25 2,379 2,524
SPXW\14H22\1550.0 0.00 0.00 365.40 377.10 0 0 1,550.00 SPXW\14T22\1550.0 0.70 0.20 0.70 0.80 194 10,357
SPX\14H16\1550.0 427.60 27.28 370.70 372.70 1 5 1,550.00 SPX\14T16\1550.0 0.45 0.05 0.25 0.50 11,862 53,542
SPXW\14H22\1555.0 0.00 0.00 360.40 372.10 0 0 1,555.00 SPXW\14T22\1555.0 0.70 0.35 0.70 0.85 50 72
SPXW\14H08\1555.0 0.00 0.00 362.00 373.90 0 0 1,555.00 SPXW\14T08\1555.0 0.20 -0.05 0.15 0.25 83 180
SPX\14H16\1555.0 0.00 0.00 365.70 367.70 0 0 1,555.00 SPX\14T16\1555.0 0.45 -0.10 0.35 0.60 34 1,649
SPXW\14H29\1555.0 419.20 0.00 360.00 371.80 15 15 1,555.00 SPXW\14T29\1555.0 0.95 0.00 0.90 1.20 15 15
SPXW\14H22\1560.0 0.00 0.00 355.50 367.20 0 0 1,560.00 SPXW\14T22\1560.0 0.00 0.00 0.75 0.90 0 0
SPXW\14H29\1560.0 0.00 0.00 355.00 366.80 0 0 1,560.00 SPXW\14T29\1560.0 0.90 0.45 0.65 1.25 5 15
SPXW\14H08\1560.0 0.00 0.00 357.00 368.90 0 0 1,560.00 SPXW\14T08\1560.0 0.20 -0.05 0.20 0.25 548 216
SPX\14H16\1560.0 419.80 30.71 360.70 362.70 96 97 1,560.00 SPX\14T16\1560.0 0.45 -0.15 0.25 0.70 25 1,545
SPXW\14H22\1565.0 0.00 0.00 350.50 362.30 0 0 1,565.00 SPXW\14T22\1565.0 0.30 0.00 0.80 0.95 30 101
SPX\14H16\1565.0 0.00 0.00 355.70 357.80 0 0 1,565.00 SPX\14T16\1565.0 0.40 -0.25 0.35 0.75 21 5,246
SPXW\14H29\1565.0 0.00 0.00 350.10 361.80 0 0 1,565.00 SPXW\14T29\1565.0 0.00 0.00 1.05 1.20 0 0
SPXW\14H08\1565.0 0.00 0.00 352.10 363.90 0 0 1,565.00 SPXW\14T08\1565.0 0.20 -0.10 0.20 0.25 508 5,340
SPXW\14H08\1570.0 0.00 0.00 347.00 358.90 0 0 1,570.00 SPXW\14T08\1570.0 0.25 -0.05 0.20 0.25 91 413
SPXW\14H29\1570.0 411.20 0.00 345.10 356.90 18 18 1,570.00 SPXW\14T29\1570.0 1.05 0.65 1.00 1.30 15 20
SPXW\14H22\1570.0 0.00 0.00 345.60 357.30 0 0 1,570.00 SPXW\14T22\1570.0 0.80 0.50 0.80 0.95 65 104
SPX\14H16\1570.0 361.75 61.95 350.80 352.90 1 1 1,570.00 SPX\14T16\1570.0 0.45 0.25 0.35 0.80 50 1,542
SPXW\14H29\1575.0 0.00 0.00 340.10 351.90 0 0 1,575.00 SPXW\14T29\1575.0 1.00 -0.05 1.10 1.30 628 162
SPXW\14H08\1575.0 353.00 -46.70 342.10 353.90 1 8 1,575.00 SPXW\14T08\1575.0 0.25 -0.05 0.20 0.30 1,410 1,238
SPX\14H16\1575.0 375.48 82.78 345.70 348.00 2 2 1,575.00 SPX\14T16\1575.0 0.50 -0.10 0.45 0.60 82 10,643
SPXW\14H22\1575.0 0.00 0.00 340.60 352.30 0 0 1,575.00 SPXW\14T22\1575.0 0.85 0.50 0.85 1.00 140 135
SPXW\14H08\1580.0 0.00 0.00 337.10 349.00 0 0 1,580.00 SPXW\14T08\1580.0 0.25 -0.05 0.20 0.30 2,061 225
SPX\14H16\1580.0 0.00 0.00 340.80 342.80 0 0 1,580.00 SPX\14T16\1580.0 0.50 0.05 0.45 0.70 55 1,647
SPXW\14H29\1580.0 391.60 0.00 335.20 346.90 12 12 1,580.00 SPXW\14T29\1580.0 0.00 0.00 0.80 1.40 0 0
SPXW\14H22\1580.0 0.00 0.00 335.60 347.40 0 0 1,580.00 SPXW\14T22\1580.0 0.00 0.00 0.85 1.00 0 0
SPXW\14H29\1585.0 0.00 0.00 330.20 341.90 0 0 1,585.00 SPXW\14T29\1585.0 0.40 0.00 1.20 1.40 41 41
SPX\14H16\1585.0 346.85 0.00 335.80 337.90 1 1 1,585.00 SPX\14T16\1585.0 0.55 0.00 0.45 0.60 25 1,439
SPXW\14H22\1585.0 0.00 0.00 330.60 342.40 0 0 1,585.00 SPXW\14T22\1585.0 0.90 0.55 0.90 1.05 65 47
SPXW\14H08\1585.0 0.00 0.00 332.20 344.00 0 0 1,585.00 SPXW\14T08\1585.0 0.30 0.00 0.25 0.30 70 230
SPXW\14H08\1590.0 0.00 0.00 327.20 339.00 0 0 1,590.00 SPXW\14T08\1590.0 0.30 0.00 0.25 0.35 1,554 398
SPX\14H16\1590.0 342.44 0.00 330.90 332.90 1 1 1,590.00 SPX\14T16\1590.0 0.55 0.30 0.50 0.85 488 1,423
SPXW\14H29\1590.0 0.00 0.00 325.30 337.00 0 0 1,590.00 SPXW\14T29\1590.0 0.00 0.00 1.15 1.45 0 0
SPXW\14H22\1590.0 0.00 0.00 325.60 337.40 0 0 1,590.00 SPXW\14T22\1590.0 0.95 0.60 0.90 1.10 25 32
SPXW\14H22\1595.0 0.00 0.00 320.70 332.40 0 0 1,595.00 SPXW\14T22\1595.0 1.00 0.15 0.95 1.15 95 0
SPXW\14H29\1595.0 0.00 0.00 320.30 332.10 0 0 1,595.00 SPXW\14T29\1595.0 1.15 0.75 0.95 1.50 50 61
SPXW\14H08\1595.0 0.00 0.00 322.20 334.00 0 0 1,595.00 SPXW\14T08\1595.0 0.35 0.00 0.30 0.40 370 235
SPX\14H16\1595.0 337.57 0.00 325.90 327.90 1 1 1,595.00 SPX\14T16\1595.0 0.65 -0.10 0.50 0.70 1,375 1,443
SPXW\14H08\1600.0 0.00 0.00 317.20 329.10 0 0 1,600.00 SPXW\14T08\1600.0 0.35 -0.05 0.30 0.35 12,636 7,091
SPXW\14H29\1600.0 377.00 0.00 315.40 327.20 15 15 1,600.00 SPXW\14T29\1600.0 1.30 0.10 1.00 1.55 3,200 134
SPX\14H16\1600.0 326.60 -22.90 320.90 323.00 1 25 1,600.00 SPX\14T16\1600.0 0.60 0.00 0.55 0.70 7,075 44,396
SPXW\14H22\1600.0 0.00 0.00 315.50 327.50 0 0 1,600.00 SPXW\14T22\1600.0 1.00 0.00 1.00 1.15 126 133
SPXW\14H22\1605.0 0.00 0.00 310.80 322.50 0 0 1,605.00 SPXW\14T22\1605.0 0.90 0.00 1.05 1.20 50 0
SPX\14H16\1605.0 374.85 0.00 315.80 318.00 4 4 1,605.00 SPX\14T16\1605.0 0.60 0.00 0.55 0.70 125 2,347
SPXW\14H29\1605.0 0.00 0.00 310.40 322.20 0 0 1,605.00 SPXW\14T29\1605.0 0.00 0.00 1.05 1.60 0 0
SPXW\14H08\1605.0 0.00 0.00 312.30 324.10 0 0 1,605.00 SPXW\14T08\1605.0 0.35 -0.05 0.30 0.40 791 805
SPXW\14H08\1610.0 0.00 0.00 307.30 319.10 0 0 1,610.00 SPXW\14T08\1610.0 0.35 -0.10 0.30 0.40 250 705
SPXW\14H22\1610.0 0.00 0.00 305.80 317.60 0 0 1,610.00 SPXW\14T22\1610.0 1.10 0.70 1.10 1.25 65 80
SPX\14H16\1610.0 369.90 0.00 310.90 313.00 4 4 1,610.00 SPX\14T16\1610.0 0.60 -0.05 0.55 0.80 75 7,139
SPXW\14H29\1610.0 0.00 0.00 305.50 317.20 0 0 1,610.00 SPXW\14T29\1610.0 0.45 -0.75 1.10 1.65 75 1,075
SPX\14H16\1615.0 0.00 0.00 306.00 308.00 0 0 1,615.00 SPX\14T16\1615.0 0.65 0.00 0.60 1.25 25 1,388
SPXW\14H22\1615.0 0.00 0.00 300.90 312.60 0 0 1,615.00 SPXW\14T22\1615.0 0.00 0.00 1.10 1.30 0 0
SPXW\14H29\1615.0 0.00 0.00 300.50 312.30 0 0 1,615.00 SPXW\14T29\1615.0 0.00 0.00 1.40 1.75 0 0
SPXW\14H08\1615.0 0.00 0.00 302.30 314.10 0 0 1,615.00 SPXW\14T08\1615.0 0.40 0.15 0.35 0.45 350 702
SPXW\14H29\1620.0 0.00 0.00 295.60 307.40 0 0 1,620.00 SPXW\14T29\1620.0 0.90 0.18 1.55 1.75 24 24
SPX\14H16\1620.0 330.07 0.00 301.00 303.00 3 3 1,620.00 SPX\14T16\1620.0 0.65 0.00 0.60 1.25 25 1,469
SPXW\14H08\1620.0 0.00 0.00 297.20 309.10 0 0 1,620.00 SPXW\14T08\1620.0 0.40 0.15 0.35 0.45 1,004 275
SPXW\14H22\1620.0 0.00 0.00 295.90 307.60 0 0 1,620.00 SPXW\14T22\1620.0 1.00 0.60 1.15 1.35 65 50
SPXW\14H22\1625.0 0.00 0.00 290.90 302.70 0 0 1,625.00 SPXW\14T22\1625.0 1.10 0.70 1.20 1.40 2 167
SPXW\14H08\1625.0 0.00 0.00 292.40 304.20 0 0 1,625.00 SPXW\14T08\1625.0 0.45 0.00 0.35 0.40 786 1,224
SPXW\14H29\1625.0 0.00 0.00 290.60 302.40 0 0 1,625.00 SPXW\14T29\1625.0 1.20 0.05 1.30 1.85 568 1,694
SPX\14H16\1625.0 351.00 25.82 295.90 298.10 6 9 1,625.00 SPX\14T16\1625.0 0.70 -0.05 0.65 0.85 50 6,152
SPX\14H16\1630.0 0.00 0.00 291.10 293.10 0 0 1,630.00 SPX\14T16\1630.0 0.85 0.10 0.65 1.30 5 1,620
SPXW\14H22\1630.0 0.00 0.00 286.00 297.70 0 0 1,630.00 SPXW\14T22\1630.0 0.65 0.00 1.25 1.45 22 22
SPXW\14H08\1630.0 0.00 0.00 287.40 299.20 0 0 1,630.00 SPXW\14T08\1630.0 0.40 0.10 0.40 0.45 247 2,355
SPXW\14H29\1630.0 0.00 0.00 285.70 297.50 0 0 1,630.00 SPXW\14T29\1630.0 0.65 -0.45 1.35 1.90 23 1,523
SPXW\14H29\1635.0 0.00 0.00 280.70 292.60 0 0 1,635.00 SPXW\14T29\1635.0 0.80 -0.20 1.70 1.95 11 22
SPX\14H16\1635.0 0.00 0.00 286.10 288.10 0 0 1,635.00 SPX\14T16\1635.0 0.77 0.52 0.65 0.85 16 1,831
SPXW\14H08\1635.0 0.00 0.00 282.40 294.20 0 0 1,635.00 SPXW\14T08\1635.0 0.40 0.00 0.40 0.45 108 134
SPXW\14H22\1635.0 335.65 -0.62 281.00 292.80 50 25 1,635.00 SPXW\14T22\1635.0 0.90 0.00 1.30 1.50 10 10
SPXW\14H08\1640.0 0.00 0.00 277.40 289.20 0 0 1,640.00 SPXW\14T08\1640.0 0.49 0.14 0.40 0.50 45 741
SPXW\14H22\1640.0 0.00 0.00 276.10 287.90 0 0 1,640.00 SPXW\14T22\1640.0 1.15 0.70 1.35 1.55 65 50
SPXW\14H29\1640.0 0.00 0.00 275.80 287.70 0 0 1,640.00 SPXW\14T29\1640.0 1.80 1.25 1.80 2.00 25 86
SPX\14H16\1640.0 0.00 0.00 281.10 283.10 0 0 1,640.00 SPX\14T16\1640.0 0.90 0.50 0.70 0.95 29 1,700
SPX\14H16\1645.0 0.00 0.00 276.10 278.20 0 0 1,645.00 SPX\14T16\1645.0 0.85 0.55 0.75 0.85 26 1,561
SPXW\14H08\1645.0 0.00 0.00 272.40 284.20 0 0 1,645.00 SPXW\14T08\1645.0 0.45 0.00 0.40 0.50 31 458
SPXW\14H22\1645.0 0.00 0.00 271.10 282.90 0 0 1,645.00 SPXW\14T22\1645.0 1.20 0.00 1.40 1.60 40 0
SPXW\14H29\1645.0 0.00 0.00 270.90 282.70 0 0 1,645.00 SPXW\14T29\1645.0 1.90 1.20 1.85 2.05 42 10
SPXW\14H29\1650.0 0.00 0.00 265.90 277.70 0 0 1,650.00 SPXW\14T29\1650.0 1.00 0.30 1.60 2.20 1 140
SPXW\14H22\1650.0 0.00 0.00 266.20 277.90 0 0 1,650.00 SPXW\14T22\1650.0 1.45 0.85 1.45 1.60 2 733
BSZ\14H16\1650.0 0.00 0.00 0.90 1.03 0 0 1,650.00 BSZ\14T16\1650.0 0.00 0.00 0.00 0.06 0 0
SPX\14H16\1650.0 276.60 -13.40 271.20 273.20 2 24 1,650.00 SPX\14T16\1650.0 0.85 -0.05 0.80 0.95 6,496 35,568
SPXW\14H08\1650.0 0.00 0.00 267.40 279.20 0 0 1,650.00 SPXW\14T08\1650.0 0.45 -0.10 0.45 0.50 13,179 8,200
SPXW\14H29\1655.0 0.00 0.00 261.00 272.90 0 0 1,655.00 SPXW\14T29\1655.0 2.00 1.25 2.00 2.20 25 83
SPXW\14H22\1655.0 0.00 0.00 261.20 273.00 0 0 1,655.00 SPXW\14T22\1655.0 0.65 0.15 1.50 1.65 3 1,853
SPX\14H16\1655.0 0.00 0.00 266.20 268.20 0 0 1,655.00 SPX\14T16\1655.0 1.00 0.00 0.80 1.00 9 2,357
SPXW\14H08\1655.0 0.00 0.00 262.40 274.20 0 0 1,655.00 SPXW\14T08\1655.0 0.50 0.00 0.45 0.50 5,811 894
SPXW\14H29\1660.0 311.10 0.00 255.90 267.90 25 25 1,660.00 SPXW\14T29\1660.0 0.75 0.00 1.75 2.35 111 100
SPXW\14H22\1660.0 0.00 0.00 256.30 268.10 0 0 1,660.00 SPXW\14T22\1660.0 1.20 -0.05 1.55 1.75 5 14
SPX\14H16\1660.0 0.00 0.00 261.30 263.30 0 0 1,660.00 SPX\14T16\1660.0 1.00 0.05 0.85 1.15 1,334 4,286
SPXW\14H08\1660.0 0.00 0.00 257.50 269.30 0 0 1,660.00 SPXW\14T08\1660.0 0.50 -0.05 0.45 0.50 83 3,238
SPX\14H16\1665.0 0.00 0.00 256.30 258.30 0 0 1,665.00 SPX\14T16\1665.0 1.05 0.20 0.90 1.15 405 2,228
SPXW\14H08\1665.0 0.00 0.00 252.50 264.30 0 0 1,665.00 SPXW\14T08\1665.0 0.50 0.15 0.50 0.60 202 7,451
SPXW\14H29\1665.0 0.00 0.00 251.20 263.00 0 0 1,665.00 SPXW\14T29\1665.0 1.00 -0.20 1.85 2.45 24 34
SPXW\14H22\1665.0 305.85 -0.68 251.30 263.20 50 25 1,665.00 SPXW\14T22\1665.0 1.35 0.80 1.60 1.80 10 185
SPX\14H16\1670.0 310.00 0.00 251.30 253.30 1 1 1,670.00 SPX\14T16\1670.0 1.19 0.29 0.95 1.20 503 8,750
SPXW\14H08\1670.0 0.00 0.00 247.50 259.30 0 0 1,670.00 SPXW\14T08\1670.0 0.50 -0.10 0.50 0.60 394 846
SPXW\14H29\1670.0 0.00 0.00 246.30 258.20 0 0 1,670.00 SPXW\14T29\1670.0 0.00 0.00 1.95 2.55 0 0
SPXW\14H22\1670.0 0.00 0.00 246.40 258.20 0 0 1,670.00 SPXW\14T22\1670.0 0.55 0.00 1.70 1.90 50 50
SPXW\14H22\1675.0 0.00 0.00 241.50 253.30 0 0 1,675.00 SPXW\14T22\1675.0 1.80 0.00 1.75 1.95 752 1,225
SPX\14H16\1675.0 304.50 0.00 246.40 248.40 3 3 1,675.00 SPX\14T16\1675.0 1.15 0.20 0.95 1.20 15 14,582
SPXW\14H08\1675.0 0.00 0.00 242.50 254.40 0 0 1,675.00 SPXW\14T08\1675.0 0.60 -0.05 0.55 0.65 3,811 1,702
SPXW\14H29\1675.0 0.00 0.00 241.40 253.20 0 0 1,675.00 SPXW\14T29\1675.0 1.60 0.55 2.30 2.55 567 663
SPXW\14H08\1680.0 0.00 0.00 237.60 249.40 0 0 1,680.00 SPXW\14T08\1680.0 0.60 -0.10 0.55 0.70 550 406
SPXW\14H22\1680.0 0.00 0.00 236.50 248.40 0 0 1,680.00 SPXW\14T22\1680.0 0.60 0.00 1.80 2.00 200 200
SPX\14H16\1680.0 0.00 0.00 241.40 243.40 0 0 1,680.00 SPX\14T16\1680.0 1.20 0.25 1.00 1.30 523 3,080
SPXW\14H29\1680.0 0.00 0.00 236.50 248.30 0 0 1,680.00 SPXW\14T29\1680.0 0.00 0.00 2.15 2.75 0 0
SPXW\14H29\1685.0 0.00 0.00 231.60 243.30 0 0 1,685.00 SPXW\14T29\1685.0 0.90 0.10 2.50 2.75 66 112
SPX\14H16\1685.0 0.00 0.00 236.50 238.50 0 0 1,685.00 SPX\14T16\1685.0 1.25 0.25 1.00 1.45 405 2,056
SPXW\14H08\1685.0 0.00 0.00 232.50 244.40 0 0 1,685.00 SPXW\14T08\1685.0 0.60 0.10 0.60 0.75 311 160
SPXW\14H22\1685.0 0.00 0.00 231.60 243.40 0 0 1,685.00 SPXW\14T22\1685.0 1.77 1.17 1.90 2.10 2 121
SPXW\14H22\1690.0 0.00 0.00 226.70 238.50 0 0 1,690.00 SPXW\14T22\1690.0 0.65 -0.15 1.95 2.20 111 117
SPXW\14H08\1690.0 0.00 0.00 227.50 239.40 0 0 1,690.00 SPXW\14T08\1690.0 0.60 -0.15 0.60 0.75 251 2,610
SPX\14H16\1690.0 246.59 0.00 231.50 233.50 1 1 1,690.00 SPX\14T16\1690.0 1.30 0.00 1.10 1.50 509 3,929
SPXW\14H29\1690.0 281.45 0.00 226.70 238.50 25 25 1,690.00 SPXW\14T29\1690.0 1.20 0.25 2.60 2.85 39 146
SPXW\14H08\1695.0 0.00 0.00 222.60 234.50 0 0 1,695.00 SPXW\14T08\1695.0 0.60 -0.15 0.60 0.80 489 776
SPXW\14H22\1695.0 0.00 0.00 221.80 233.60 0 0 1,695.00 SPXW\14T22\1695.0 0.65 -0.20 2.05 2.25 50 92
SPX\14H16\1695.0 263.31 0.00 226.60 228.60 1 1 1,695.00 SPX\14T16\1695.0 1.35 -0.05 1.15 1.70 4 6,280
SPXW\14H29\1695.0 0.00 0.00 221.80 233.70 0 0 1,695.00 SPXW\14T29\1695.0 1.85 0.00 2.70 3.00 25 25
BSZ\14H16\1700.0 0.00 0.00 0.90 1.02 0 0 1,700.00 BSZ\14T16\1700.0 0.00 0.00 0.03 0.07 0 0
SPX\14H16\1700.0 230.35 -36.65 221.60 223.60 2 97 1,700.00 SPX\14T16\1700.0 1.30 -0.10 1.20 1.40 12,836 52,158
SPXW\14H22\1700.0 0.00 0.00 216.90 228.70 0 0 1,700.00 SPXW\14T22\1700.0 2.00 0.60 2.10 2.35 320 6,328
SPXW\14H08\1700.0 0.00 0.00 217.60 229.50 0 0 1,700.00 SPXW\14T08\1700.0 0.70 -0.10 0.70 0.75 4,835 24,571
SPXW\14H29\1700.0 0.00 0.00 216.90 228.80 0 0 1,700.00 SPXW\14T29\1700.0 2.85 0.25 2.85 3.10 4 263
SPX\14H16\1705.0 226.00 -35.90 216.70 218.70 9 9 1,705.00 SPX\14T16\1705.0 1.45 -0.05 1.25 1.40 149 1,685
SPXW\14H22\1705.0 0.00 0.00 211.90 223.80 0 0 1,705.00 SPXW\14T22\1705.0 2.04 1.29 2.20 2.45 127 71
SPXW\14H29\1705.0 215.00 0.00 212.00 223.90 53 0 1,705.00 SPXW\14T29\1705.0 2.84 1.54 2.95 3.30 3 122
SPXW\14H08\1705.0 0.00 0.00 212.60 224.50 0 0 1,705.00 SPXW\14T08\1705.0 0.70 0.20 0.70 0.85 283 2,612
SPXW\14H08\1710.0 0.00 0.00 207.60 219.50 0 0 1,710.00 SPXW\14T08\1710.0 0.70 -0.10 0.70 0.85 257 2,180
SPXW\14H22\1710.0 0.00 0.00 207.10 218.80 0 0 1,710.00 SPXW\14T22\1710.0 2.15 -0.25 2.30 2.55 125 180
SPXW\14H29\1710.0 0.00 0.00 207.20 219.00 0 0 1,710.00 SPXW\14T29\1710.0 3.40 0.20 3.10 3.40 9 412
SPX\14H16\1710.0 227.00 -48.50 211.60 213.80 55 52 1,710.00 SPX\14T16\1710.0 1.30 -0.25 1.20 1.55 1,493 11,393
SPXW\14H22\1715.0 0.00 0.00 203.90 214.00 0 0 1,715.00 SPXW\14T22\1715.0 2.05 -0.40 2.40 2.65 51 54
SPX\14H16\1715.0 0.00 0.00 206.80 208.80 0 0 1,715.00 SPX\14T16\1715.0 1.65 0.10 1.35 1.70 602 2,164
SPXW\14H29\1715.0 0.00 0.00 203.70 214.70 0 0 1,715.00 SPXW\14T29\1715.0 2.80 -0.25 3.20 3.60 79 45
SPXW\14H08\1715.0 0.00 0.00 202.80 214.50 0 0 1,715.00 SPXW\14T08\1715.0 0.80 0.15 0.75 0.80 238 119
SPXW\14H22\1720.0 0.00 0.00 199.10 207.10 0 0 1,720.00 SPXW\14T22\1720.0 2.05 -0.55 2.50 2.75 45 192
SPXW\14H08\1720.0 0.00 0.00 199.40 207.40 0 0 1,720.00 SPXW\14T08\1720.0 0.80 -0.20 0.75 0.95 2,226 766
SPX\14H16\1720.0 250.00 -6.30 201.70 203.90 2 32 1,720.00 SPX\14T16\1720.0 1.65 0.05 1.35 1.70 630 3,338
SPXW\14H29\1720.0 0.00 0.00 199.30 207.30 0 0 1,720.00 SPXW\14T29\1720.0 3.30 0.55 3.40 3.70 550 270
SPXW\14H29\1725.0 0.00 0.00 194.40 202.40 0 0 1,725.00 SPXW\14T29\1725.0 3.70 2.55 3.50 3.90 1 358
SPXW\14H22\1725.0 0.00 0.00 194.20 202.20 0 0 1,725.00 SPXW\14T22\1725.0 2.40 -0.25 2.60 2.85 151 207
SPXW\14H08\1725.0 0.00 0.00 194.50 202.50 0 0 1,725.00 SPXW\14T08\1725.0 0.80 -0.10 0.80 1.00 19,442 2,400
SPX\14H16\1725.0 245.85 15.42 196.90 198.90 2 532 1,725.00 SPX\14T16\1725.0 1.55 -0.10 1.40 1.80 209 31,764
SPXW\14H08\1730.0 0.00 0.00 189.50 197.50 0 0 1,730.00 SPXW\14T08\1730.0 0.80 -0.20 0.85 1.00 496 593
SPX\14H16\1730.0 200.00 52.59 192.00 194.00 20 21 1,730.00 SPX\14T16\1730.0 1.80 0.65 1.45 1.85 17 11,148
SPXW\14H29\1730.0 0.00 0.00 189.60 197.60 0 0 1,730.00 SPXW\14T29\1730.0 3.40 0.50 3.70 4.10 372 193
SPXW\14H22\1730.0 0.00 0.00 189.30 197.30 0 0 1,730.00 SPXW\14T22\1730.0 2.75 0.60 2.70 3.00 10 101
SPXW\14H08\1735.0 0.00 0.00 184.60 192.60 0 0 1,735.00 SPXW\14T08\1735.0 0.95 -0.05 0.90 1.00 905 314
SPX\14H16\1735.0 0.00 0.00 187.10 189.00 0 0 1,735.00 SPX\14T16\1735.0 1.60 0.30 1.55 1.95 6 1,559
SPXW\14H22\1735.0 0.00 0.00 184.40 192.40 0 0 1,735.00 SPXW\14T22\1735.0 2.15 -0.30 2.85 3.20 25 31
SPXW\14H29\1735.0 0.00 0.00 184.80 192.80 0 0 1,735.00 SPXW\14T29\1735.0 3.90 2.25 3.90 4.30 5 16
SPXW\14H08\1740.0 0.00 0.00 179.60 187.60 0 0 1,740.00 SPXW\14T08\1740.0 0.95 -0.15 0.90 1.00 971 367
SPX\14H16\1740.0 170.00 31.72 182.20 184.10 4 7 1,740.00 SPX\14T16\1740.0 1.85 0.75 1.65 2.00 1 11,534
SPXW\14H29\1740.0 0.00 0.00 180.00 188.00 0 0 1,740.00 SPXW\14T29\1740.0 4.20 0.70 4.10 4.50 5 150
SPXW\14H22\1740.0 227.80 0.00 179.60 187.60 10 10 1,740.00 SPXW\14T22\1740.0 2.40 1.25 3.00 3.30 101 94
SPXW\14H22\1745.0 0.00 0.00 174.70 182.70 0 0 1,745.00 SPXW\14T22\1745.0 3.70 1.30 3.10 3.50 11 129
SPXW\14H29\1745.0 0.00 0.00 175.20 183.20 0 0 1,745.00 SPXW\14T29\1745.0 4.45 2.15 4.30 4.70 44 33
SPXW\14H08\1745.0 0.00 0.00 174.60 182.60 0 0 1,745.00 SPXW\14T08\1745.0 1.05 -0.10 1.00 1.15 922 250
SPX\14H16\1745.0 184.70 0.00 177.10 179.30 20 20 1,745.00 SPX\14T16\1745.0 1.80 0.40 1.75 2.10 2 4,585
SPXW\14H22\1750.0 217.90 -16.00 169.90 177.90 10 0 1,750.00 SPXW\14T22\1750.0 3.30 0.20 3.30 3.60 66 7,082
BSZ\14H16\1750.0 0.00 0.00 0.90 1.01 0 0 1,750.00 BSZ\14T16\1750.0 0.00 0.00 0.03 0.08 0 0
SPX\14H16\1750.0 204.32 71.42 172.30 174.30 1 475 1,750.00 SPX\14T16\1750.0 1.85 -0.30 1.85 2.20 8,867 52,147
SPXW\14H29\1750.0 0.00 0.00 170.40 178.40 0 0 1,750.00 SPXW\14T29\1750.0 4.55 0.25 4.50 4.90 90 119
SPXW\14H08\1750.0 0.00 0.00 169.70 177.70 0 0 1,750.00 SPXW\14T08\1750.0 1.05 -0.20 1.05 1.10 5,648 3,734
SPX\14H16\1755.0 175.30 0.00 167.50 169.50 20 20 1,755.00 SPX\14T16\1755.0 2.15 0.85 1.95 2.30 2 1,951
SPXW\14H22\1755.0 0.00 0.00 165.00 173.00 0 0 1,755.00 SPXW\14T22\1755.0 3.10 -0.35 3.50 3.80 80 129
SPXW\14H29\1755.0 0.00 0.00 165.10 171.10 0 0 1,755.00 SPXW\14T29\1755.0 4.07 2.67 4.70 5.10 4 22
SPXW\14H08\1755.0 0.00 0.00 164.70 172.70 0 0 1,755.00 SPXW\14T08\1755.0 1.10 -0.15 1.05 1.25 144 358
SPXW\14H22\1760.0 208.00 0.00 160.20 168.20 10 10 1,760.00 SPXW\14T22\1760.0 3.50 1.90 3.60 4.00 436 149
SPXW\14H29\1760.0 0.00 0.00 160.30 166.40 0 0 1,760.00 SPXW\14T29\1760.0 4.90 0.08 4.90 5.30 16 98
SPX\14H16\1760.0 182.40 -38.10 162.60 164.60 2 18 1,760.00 SPX\14T16\1760.0 2.20 -0.05 2.00 2.45 155 5,835
SPXW\14H08\1760.0 0.00 0.00 159.80 167.80 0 0 1,760.00 SPXW\14T08\1760.0 1.10 0.15 1.20 1.30 316 252
SRO\14H16\1760.0 0.00 0.00 0.25 0.50 0 0 1,760.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14H29\1765.0 0.00 0.00 155.60 161.70 0 0 1,765.00 SPXW\14T29\1765.0 5.30 0.85 5.20 5.60 28 29
SPX\14H16\1765.0 0.00 0.00 157.70 159.70 0 0 1,765.00 SPX\14T16\1765.0 1.80 -0.55 2.10 2.60 21 1,761
SPXW\14H22\1765.0 203.10 0.00 157.60 161.30 10 10 1,765.00 SPXW\14T22\1765.0 3.60 0.60 3.80 4.20 140 68
SPXW\14H08\1765.0 0.00 0.00 154.80 162.80 0 0 1,765.00 SPXW\14T08\1765.0 1.25 -0.10 1.20 1.40 218 239
SPXW\14H22\1770.0 198.20 0.00 152.80 156.60 10 10 1,770.00 SPXW\14T22\1770.0 3.70 0.35 4.00 4.40 114 3,217
SPXW\14H29\1770.0 0.00 0.00 150.80 156.90 0 0 1,770.00 SPXW\14T29\1770.0 4.75 -0.47 5.40 5.90 4 37
SPX\14H16\1770.0 190.75 67.15 152.80 154.80 1 1 1,770.00 SPX\14T16\1770.0 2.90 0.50 2.20 2.70 1 6,098
SPXW\14H08\1770.0 0.00 0.00 149.90 157.90 0 0 1,770.00 SPXW\14T08\1770.0 1.35 -0.05 1.25 1.45 257 1,089
SPXW\14H08\1775.0 0.00 0.00 144.90 152.90 0 0 1,775.00 SPXW\14T08\1775.0 1.35 -0.15 1.30 1.45 5,165 4,018
SPX\14H16\1775.0 150.50 -19.50 147.90 149.90 2 324 1,775.00 SPX\14T16\1775.0 2.85 0.16 2.35 2.85 2,118 29,554
SPXW\14H22\1775.0 170.20 -23.00 148.00 151.80 10 20 1,775.00 SPXW\14T22\1775.0 3.90 -0.25 4.20 4.60 94 292
SPXW\14H29\1775.0 0.00 0.00 146.10 152.20 0 0 1,775.00 SPXW\14T29\1775.0 5.80 1.15 5.70 6.20 49 464
SPXW\14H29\1780.0 143.30 0.00 141.40 147.60 53 0 1,780.00 SPXW\14T29\1780.0 5.17 -0.38 6.00 6.50 4 92
SPX\14H16\1780.0 0.00 0.00 143.00 145.20 0 0 1,780.00 SPX\14T16\1780.0 2.50 -0.35 2.55 2.90 2,213 10,187
SPXW\14H22\1780.0 188.30 -15.70 143.20 147.00 10 10 1,780.00 SPXW\14T22\1780.0 4.70 2.95 4.50 4.90 50 63
SPXW\14H08\1780.0 0.00 0.00 140.00 148.00 0 0 1,780.00 SPXW\14T08\1780.0 1.35 -0.20 1.40 1.60 927 3,361
SPXW\14H22\1785.0 183.40 0.00 138.50 142.30 10 10 1,785.00 SPXW\14T22\1785.0 4.50 1.05 4.70 5.10 118 1,117
SPXW\14H29\1785.0 0.00 0.00 137.20 142.90 0 0 1,785.00 SPXW\14T29\1785.0 7.23 1.23 6.30 6.80 2 149
SPXW\14H08\1785.0 0.00 0.00 135.10 143.10 0 0 1,785.00 SPXW\14T08\1785.0 1.50 -0.15 1.45 1.70 656 1,262
SPX\14H16\1785.0 0.00 0.00 138.30 140.20 0 0 1,785.00 SPX\14T16\1785.0 2.89 -0.06 2.70 3.20 47 7,567
SPXW\14H08\1790.0 179.10 -16.30 130.20 138.20 10 37 1,790.00 SPXW\14T08\1790.0 1.50 -0.20 1.55 1.75 798 1,345
SPX\14H16\1790.0 193.95 17.95 133.40 135.40 10 43 1,790.00 SPX\14T16\1790.0 3.00 -0.10 2.80 3.40 5,660 22,466
SPXW\14H22\1790.0 178.50 -7.20 133.70 137.60 10 21 1,790.00 SPXW\14T22\1790.0 5.75 1.70 5.00 5.40 16 90
SRO\14H16\1790.0 0.00 0.00 0.40 0.65 0 0 1,790.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14H29\1790.0 0.00 0.00 132.10 138.20 0 0 1,790.00 SPXW\14T29\1790.0 6.55 1.45 6.60 7.10 42 98
SPXW\14H22\1795.0 173.60 0.00 129.00 132.90 10 10 1,795.00 SPXW\14T22\1795.0 4.68 -0.32 5.30 5.70 23 123
SPX\14H16\1795.0 189.00 31.43 128.50 130.70 10 0 1,795.00 SPX\14T16\1795.0 3.09 -0.31 2.95 3.60 5,664 11,061
SPXW\14H29\1795.0 180.20 -0.40 127.70 133.60 95 83 1,795.00 SPXW\14T29\1795.0 6.85 1.65 7.00 7.50 107 93
SPXW\14H08\1795.0 174.20 -16.20 125.30 133.30 10 10 1,795.00 SPXW\14T08\1795.0 1.60 -0.20 1.65 1.85 824 342
SPXW\14H08\1800.0 169.20 4.15 120.40 128.40 10 26 1,800.00 SPXW\14T08\1800.0 1.80 -0.25 1.75 2.00 5,748 1,367
BSZ\14H16\1800.0 0.00 0.00 0.90 1.00 0 0 1,800.00 BSZ\14T16\1800.0 0.00 0.00 0.03 0.10 0 0
SPX\14H16\1800.0 130.65 -15.15 123.80 125.80 6 683 1,800.00 SPX\14T16\1800.0 3.20 -0.30 3.20 3.80 12,419 62,886
SPXW\14H22\1800.0 168.60 0.00 124.30 128.20 10 10 1,800.00 SPXW\14T22\1800.0 5.40 -0.40 5.50 6.00 52 2,471
SPXW\14H29\1800.0 135.50 0.00 123.20 129.00 50 50 1,800.00 SPXW\14T29\1800.0 7.05 0.05 7.40 7.90 3,827 3,075
SPXW\14H08\1805.0 164.20 0.00 115.50 123.50 10 10 1,805.00 SPXW\14T08\1805.0 1.85 -0.15 1.90 2.10 316 680
SPX\14H16\1805.0 158.55 -8.75 119.10 121.10 1 7 1,805.00 SPX\14T16\1805.0 3.64 0.94 3.30 4.00 659 6,742
SPXW\14H29\1805.0 0.00 0.00 118.70 124.50 0 0 1,805.00 SPXW\14T29\1805.0 7.15 -0.32 7.80 8.30 124 240
SPXW\14H22\1805.0 163.70 0.00 119.60 123.60 10 10 1,805.00 SPXW\14T22\1805.0 5.40 1.10 5.90 6.30 59 607
SPXW\14H29\1810.0 0.00 0.00 114.10 119.90 0 0 1,810.00 SPXW\14T29\1810.0 7.90 0.60 8.20 8.70 341 1,286
SPXW\14H22\1810.0 0.00 0.00 114.90 118.90 0 0 1,810.00 SPXW\14T22\1810.0 5.70 0.40 6.20 6.70 84 302
SPX\14H16\1810.0 100.08 -0.34 114.30 116.20 21 21 1,810.00 SPX\14T16\1810.0 3.80 -0.25 3.60 4.20 6,184 6,368
SPXW\14H08\1810.0 175.50 0.00 110.60 118.60 10 10 1,810.00 SPXW\14T08\1810.0 2.00 -0.05 2.00 2.25 1,074 693
SPXW\14H22\1815.0 161.20 -1.41 110.30 114.30 0 38 1,815.00 SPXW\14T22\1815.0 6.40 1.90 6.60 7.10 48 220
SPXW\14H29\1815.0 158.25 0.00 109.60 115.40 12 12 1,815.00 SPXW\14T29\1815.0 8.60 0.80 8.70 9.20 654 186
SPX\14H16\1815.0 157.50 0.00 109.50 111.60 500 500 1,815.00 SPX\14T16\1815.0 4.20 0.15 3.90 4.50 60 6,634
SPXW\14H08\1815.0 154.30 5.90 108.50 114.40 10 32 1,815.00 SPXW\14T08\1815.0 2.25 0.20 2.15 2.40 1,836 1,679
SPXW\14H29\1820.0 149.30 0.00 105.10 110.90 10 10 1,820.00 SPXW\14T29\1820.0 8.46 3.16 9.20 9.70 1,166 828
SPXW\14H08\1820.0 0.00 0.00 103.60 109.70 0 0 1,820.00 SPXW\14T08\1820.0 2.25 0.05 2.30 2.60 1,885 1,148
SPX\14H16\1820.0 113.32 -51.18 104.90 106.70 2 20 1,820.00 SPX\14T16\1820.0 4.17 -0.25 4.10 4.80 6,826 14,303
SPXW\14H22\1820.0 0.00 0.00 105.70 109.80 0 0 1,820.00 SPXW\14T22\1820.0 6.40 -0.25 7.00 7.50 30 223
SRO\14H16\1820.0 0.00 0.00 1.10 1.40 0 0 1,820.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14H08\1825.0 105.60 -55.00 98.80 103.00 20 10 1,825.00 SPXW\14T08\1825.0 2.55 -0.20 2.50 2.75 5,647 5,065
SPXW\14H22\1825.0 147.30 0.00 101.10 105.20 11 11 1,825.00 SPXW\14T22\1825.0 7.50 0.66 7.50 7.90 164 3,474
SPXW\14H29\1825.0 0.00 0.00 100.60 106.50 0 0 1,825.00 SPXW\14T29\1825.0 10.30 1.13 9.70 10.30 362 1,102
SPX\14H16\1825.0 99.60 -28.70 100.20 102.00 4 2,153 1,825.00 SPX\14T16\1825.0 4.47 -0.20 4.40 5.00 3,989 33,265
SPXW\14H29\1830.0 0.00 0.00 97.50 102.10 0 0 1,830.00 SPXW\14T29\1830.0 11.80 2.30 10.30 10.90 85 3,334
SPXW\14H22\1830.0 0.00 0.00 96.60 100.80 0 0 1,830.00 SPXW\14T22\1830.0 7.60 -0.10 7.90 8.40 60 1,163
SPX\14H16\1830.0 94.00 -49.30 95.60 97.40 2 4 1,830.00 SPX\14T16\1830.0 4.90 -0.05 4.70 5.50 720 6,008
SPXW\14H08\1830.0 96.17 -40.10 94.00 98.20 3 3 1,830.00 SPXW\14T08\1830.0 2.75 -0.05 2.70 2.95 11,439 8,712
SPXW\14H29\1835.0 140.35 0.00 94.30 97.80 1 1 1,835.00 SPXW\14T29\1835.0 10.80 0.80 10.90 11.50 37 2,812
SPXW\14H22\1835.0 131.40 0.00 92.10 96.30 6 6 1,835.00 SPXW\14T22\1835.0 7.75 2.00 8.40 9.00 24 500
SPXW\14H08\1835.0 134.50 -16.20 89.20 93.40 10 31 1,835.00 SPXW\14T08\1835.0 2.80 -0.50 2.90 3.20 1,519 890
SPX\14H16\1835.0 142.17 6.92 91.00 92.80 1 4 1,835.00 SPX\14T16\1835.0 5.00 -0.40 5.20 5.80 5,737 14,312
SPXW\14H22\1840.0 119.74 -0.31 87.60 91.90 10 0 1,840.00 SPXW\14T22\1840.0 8.00 -0.60 9.00 9.50 294 5,572
SPXW\14H08\1840.0 129.60 -0.80 84.40 88.60 10 50 1,840.00 SPXW\14T08\1840.0 3.40 -0.05 3.10 3.70 4,077 1,501
SPX\14H16\1840.0 104.43 -27.17 86.40 88.20 20 30 1,840.00 SPX\14T16\1840.0 5.00 -0.60 5.50 6.30 6,573 19,760
SPXW\14H29\1840.0 0.00 0.00 89.80 93.50 0 0 1,840.00 SPXW\14T29\1840.0 11.70 1.65 11.60 12.20 163 606
SPXW\14H22\1845.0 127.90 12.79 83.20 87.50 11 11 1,845.00 SPXW\14T22\1845.0 10.00 1.05 9.60 10.20 53 577
SPXW\14H29\1845.0 90.50 0.00 85.60 89.20 20 0 1,845.00 SPXW\14T29\1845.0 11.70 0.90 12.20 12.80 60 218
SPXW\14H08\1845.0 86.40 -54.40 79.70 83.90 18 42 1,845.00 SPXW\14T08\1845.0 3.35 -0.35 3.40 3.70 743 2,195
SPX\14H16\1845.0 84.60 -15.08 81.90 83.60 3 12 1,845.00 SPX\14T16\1845.0 5.60 -0.55 6.00 6.70 3,155 6,037
BSZ\14H16\1850.0 0.00 0.00 0.84 0.96 0 0 1,850.00 BSZ\14T16\1850.0 0.00 0.00 0.05 0.15 0 0
SPXW\14H22\1850.0 85.60 -23.10 79.20 83.20 2 2 1,850.00 SPXW\14T22\1850.0 9.90 0.15 10.20 10.80 3,500 2,713
SPX\14H16\1850.0 82.00 -9.40 77.40 79.10 134 1,800 1,850.00 SPX\14T16\1850.0 6.55 -0.15 6.60 7.60 28,777 58,070
SRO\14H16\1850.0 0.00 0.00 2.15 2.45 0 0 1,850.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14H08\1850.0 117.60 0.00 75.00 79.20 13 13 1,850.00 SPXW\14T08\1850.0 3.85 -0.25 3.70 4.00 7,753 6,498
SPXW\14H29\1850.0 84.95 -6.42 80.90 85.00 241 102 1,850.00 SPXW\14T29\1850.0 12.40 0.10 12.90 13.60 2,079 1,116
SPX\14H16\1855.0 110.55 1.04 73.00 74.60 15 15 1,855.00 SPX\14T16\1855.0 7.33 0.08 7.20 7.70 194 6,030
SPXW\14H29\1855.0 0.00 0.00 76.50 80.80 0 0 1,855.00 SPXW\14T29\1855.0 12.12 2.12 13.70 14.40 2,109 790
SPXW\14H08\1855.0 114.60 -16.30 70.30 74.50 11 19 1,855.00 SPXW\14T08\1855.0 3.90 -0.55 4.00 4.40 1,165 685
SPXW\14H22\1855.0 0.00 0.00 74.70 78.90 0 0 1,855.00 SPXW\14T22\1855.0 10.70 2.93 10.90 11.50 90 1,567
SPXW\14H29\1860.0 0.00 0.00 72.40 76.70 0 0 1,860.00 SPXW\14T29\1860.0 13.90 -0.20 14.50 15.20 818 487
SPX\14H16\1860.0 68.50 -48.30 68.70 70.20 120 137 1,860.00 SPX\14T16\1860.0 7.75 -0.50 7.80 8.30 7,595 19,299
SPXW\14H22\1860.0 0.00 0.00 70.70 74.70 0 0 1,860.00 SPXW\14T22\1860.0 11.40 0.65 11.70 12.20 193 945
SPXW\14H08\1860.0 88.40 -21.30 65.70 69.90 15 27 1,860.00 SPXW\14T08\1860.0 4.20 -0.85 4.40 4.70 2,762 1,399
SPX\14H16\1865.0 102.35 -14.37 64.30 65.90 32 19 1,865.00 SPX\14T16\1865.0 8.30 0.22 8.40 9.00 57 5,491
SPXW\14H22\1865.0 113.40 14.40 66.30 70.60 11 31 1,865.00 SPXW\14T22\1865.0 12.10 1.35 12.50 13.00 237 545
SPXW\14H29\1865.0 73.60 0.00 68.30 72.60 11 0 1,865.00 SPXW\14T29\1865.0 14.80 2.50 15.40 16.10 1,548 383
SPXW\14H08\1865.0 100.87 0.00 61.10 65.30 1 1 1,865.00 SPXW\14T08\1865.0 4.70 0.20 4.90 5.20 3,157 2,004
SPXW\14H29\1870.0 73.25 -1.12 64.30 68.60 20 10 1,870.00 SPXW\14T29\1870.0 15.60 0.00 16.40 17.10 197 2,043
SPX\14H16\1870.0 77.50 -29.62 60.20 61.60 91 1,970 1,870.00 SPX\14T16\1870.0 9.55 0.05 9.20 9.70 1,465 7,052
SPXW\14H22\1870.0 0.00 0.00 62.10 66.50 0 0 1,870.00 SPXW\14T22\1870.0 12.90 0.60 13.40 13.90 194 1,461
SPXW\14H08\1870.0 102.20 0.00 56.60 60.80 15 15 1,870.00 SPXW\14T08\1870.0 5.08 -0.72 5.40 5.80 5,353 3,842
SPXW\14H08\1875.0 57.75 -13.95 52.40 56.40 6 44 1,875.00 SPXW\14T08\1875.0 6.10 -0.30 6.00 6.30 2,142 7,560
SPXW\14H29\1875.0 0.00 0.00 60.30 64.60 0 0 1,875.00 SPXW\14T29\1875.0 16.80 3.30 17.40 18.10 645 722
SPX\14H16\1875.0 58.75 -5.55 56.00 57.30 55 4,027 1,875.00 SPX\14T16\1875.0 9.05 -0.95 10.00 10.50 10,258 48,238
SPXW\14H22\1875.0 95.80 0.00 58.40 62.40 15 15 1,875.00 SPXW\14T22\1875.0 14.08 0.26 14.30 14.90 1,078 3,093
SPXW\14H29\1880.0 100.90 0.00 56.40 60.70 2 2 1,880.00 SPXW\14T29\1880.0 16.30 0.90 18.40 19.20 157 1,584
SPXW\14H08\1880.0 50.90 -57.00 48.10 52.10 4 55 1,880.00 SPXW\14T08\1880.0 6.50 -0.65 6.70 6.80 2,766 2,475
SPXW\14H22\1880.0 94.60 2.95 54.60 57.40 11 82 1,880.00 SPXW\14T22\1880.0 14.80 0.60 15.30 15.90 109 1,839
SRO\14H16\1880.0 0.00 0.00 3.90 4.30 0 0 1,880.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPX\14H16\1880.0 54.50 -12.85 51.90 53.20 51 493 1,880.00 SPX\14T16\1880.0 10.10 1.10 10.90 11.40 3,110 18,305
SPX\14H16\1885.0 64.18 -28.37 47.80 49.20 1 3 1,885.00 SPX\14T16\1885.0 11.50 0.20 11.80 12.40 412 8,796
SPXW\14H22\1885.0 88.90 0.00 50.70 53.60 42 42 1,885.00 SPXW\14T22\1885.0 18.00 3.30 16.30 17.00 77 3,876
SPXW\14H29\1885.0 0.00 0.00 52.60 56.90 0 0 1,885.00 SPXW\14T29\1885.0 21.80 3.60 19.60 20.40 70 5,353
SPXW\14H08\1885.0 103.00 14.11 43.90 46.80 16 21 1,885.00 SPXW\14T08\1885.0 7.60 0.50 7.50 7.80 1,284 5,040
SPXW\14H29\1890.0 51.53 0.00 49.40 53.10 2 0 1,890.00 SPXW\14T29\1890.0 20.80 1.20 20.80 21.60 587 255
SPXW\14H08\1890.0 44.80 -18.50 39.70 42.60 36 252 1,890.00 SPXW\14T08\1890.0 8.40 0.08 8.30 8.70 5,223 8,128
SPX\14H16\1890.0 46.10 -6.56 44.00 45.10 5 3,316 1,890.00 SPX\14T16\1890.0 12.49 -0.26 12.80 13.40 3,587 10,313
SPXW\14H22\1890.0 90.81 -7.19 47.00 49.60 23 272 1,890.00 SPXW\14T22\1890.0 16.80 1.20 17.50 18.20 105 418
SPXW\14H22\1895.0 80.70 -5.80 43.30 45.80 11 90 1,895.00 SPXW\14T22\1895.0 17.95 3.22 18.70 19.40 260 782
SPXW\14H29\1895.0 88.40 0.00 45.70 49.50 6 6 1,895.00 SPXW\14T29\1895.0 20.40 2.20 22.10 22.90 1,872 1,684
SPXW\14H08\1895.0 41.13 -52.37 35.70 38.50 47 52 1,895.00 SPXW\14T08\1895.0 8.80 0.05 9.30 9.70 1,850 3,642
SPX\14H16\1895.0 48.53 -38.97 40.10 41.20 14 19 1,895.00 SPX\14T16\1895.0 13.10 -0.13 14.00 14.60 138 5,274
SPX\14H16\1900.0 38.00 -6.53 36.40 37.50 178 21,952 1,900.00 SPX\14T16\1900.0 15.30 1.30 15.30 15.80 18,411 69,940
BSZ\14H16\1900.0 0.00 0.00 0.70 0.82 0 0 1,900.00 BSZ\14T16\1900.0 0.17 0.00 0.20 0.30 30 30
SPXW\14H22\1900.0 41.64 -4.55 39.70 42.10 6 421 1,900.00 SPXW\14T22\1900.0 19.72 0.49 20.00 20.70 2,445 6,240
SPXW\14H29\1900.0 46.50 -5.50 42.10 45.90 54 422 1,900.00 SPXW\14T29\1900.0 22.93 0.33 23.40 24.30 2,008 8,713
SPXW\14H08\1900.0 34.20 -7.20 31.80 34.50 77 395 1,900.00 SPXW\14T08\1900.0 10.30 0.10 10.40 10.80 9,472 8,996
SPX\14H16\1905.0 34.50 -5.50 32.90 33.80 16 118 1,905.00 SPX\14T16\1905.0 16.30 1.13 16.60 17.30 9,562 16,384
SPXW\14H08\1905.0 31.95 -5.65 28.20 30.70 29 103 1,905.00 SPXW\14T08\1905.0 11.26 0.56 11.60 12.10 2,808 4,026
SPXW\14H22\1905.0 0.00 0.00 36.20 38.60 0 0 1,905.00 SPXW\14T22\1905.0 20.15 0.65 21.50 22.20 140 550
SPXW\14H29\1905.0 72.76 0.00 39.20 41.50 1 1 1,905.00 SPXW\14T29\1905.0 28.61 7.81 25.00 25.80 77 40
SPXW\14H08\1910.0 26.35 -5.63 24.60 27.00 515 577 1,910.00 SPXW\14T08\1910.0 12.40 0.20 12.90 13.20 13,947 18,109
SPXW\14H22\1910.0 80.50 5.40 32.80 35.10 78 83 1,910.00 SPXW\14T22\1910.0 21.80 0.50 23.00 23.80 190 2,079
SRO\14H16\1910.0 0.00 0.00 5.10 5.50 0 0 1,910.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14H29\1910.0 36.00 -6.74 35.90 37.50 7 65 1,910.00 SPXW\14T29\1910.0 24.30 -1.40 26.60 27.40 126 439
SPX\14H16\1910.0 28.45 -18.55 29.40 30.30 1 3,606 1,910.00 SPX\14T16\1910.0 17.40 0.10 18.10 18.80 15,359 24,536
SPXW\14H22\1915.0 33.00 0.00 30.10 31.10 1 0 1,915.00 SPXW\14T22\1915.0 21.60 2.00 24.70 25.50 290 1,488
SPXW\14H29\1915.0 64.25 -1.75 32.60 34.20 1 14 1,915.00 SPXW\14T29\1915.0 28.10 6.10 28.30 29.10 2,151 6,232
SPX\14H16\1915.0 27.40 -10.45 26.00 26.90 5 11 1,915.00 SPX\14T16\1915.0 18.93 3.38 19.80 20.40 9,921 17,816
SPXW\14H08\1915.0 24.60 -3.68 21.20 23.50 54 430 1,915.00 SPXW\14T08\1915.0 13.53 0.01 14.50 15.10 4,858 3,223
SPX\14H16\1920.0 26.10 -4.90 22.80 23.70 354 1,657 1,920.00 SPX\14T16\1920.0 21.00 0.70 21.50 22.20 5,020 18,949
SPXW\14H29\1920.0 32.70 -27.80 29.60 31.10 10 5 1,920.00 SPXW\14T29\1920.0 30.30 1.40 30.10 31.00 352 627
SPXW\14H08\1920.0 19.20 -8.30 18.70 20.00 116 478 1,920.00 SPXW\14T08\1920.0 14.30 -0.35 16.20 17.00 6,283 7,550
SPXW\14H22\1920.0 31.00 -24.30 26.90 27.90 219 2 1,920.00 SPXW\14T22\1920.0 23.00 -1.00 26.40 27.30 2,372 5,122
SPXW\14H29\1925.0 28.00 -14.10 26.80 28.00 2,274 102 1,925.00 SPXW\14T29\1925.0 32.00 2.30 31.50 33.30 2,955 2,258
SPX\14H16\1925.0 20.70 -5.00 20.00 20.70 7,124 20,230 1,925.00 SPX\14T16\1925.0 22.80 0.80 23.40 24.10 27,084 49,587
SPXW\14H08\1925.0 17.00 -5.10 15.60 16.30 883 1,724 1,925.00 SPXW\14T08\1925.0 17.60 0.85 18.10 19.10 10,146 9,176
SPXW\14H22\1925.0 24.83 -4.32 23.80 24.90 212 135 1,925.00 SPXW\14T22\1925.0 28.47 2.47 28.40 29.50 1,838 10,746
SPXW\14H22\1930.0 21.51 -13.68 21.00 22.00 43 97 1,930.00 SPXW\14T22\1930.0 30.00 2.40 29.80 32.20 348 342
SPXW\14H29\1930.0 24.20 -14.40 23.70 25.10 168 100 1,930.00 SPXW\14T29\1930.0 38.35 9.35 33.40 36.00 152 915
SPX\14H16\1930.0 18.50 -5.00 17.00 17.70 1,214 1,331 1,930.00 SPX\14T16\1930.0 24.55 1.05 25.60 26.30 7,745 25,438
SPXW\14H08\1930.0 14.30 -4.15 12.80 13.50 1,900 740 1,930.00 SPXW\14T08\1930.0 19.80 0.80 19.30 21.70 3,911 4,492
SPXW\14H08\1935.0 10.98 -4.52 10.20 10.90 1,274 192 1,935.00 SPXW\14T08\1935.0 21.40 1.15 21.80 24.20 569 6,072
SPXW\14H22\1935.0 19.15 -8.15 18.30 19.20 42 1,306 1,935.00 SPXW\14T22\1935.0 31.65 1.25 32.00 34.50 76 8,246
SPXW\14H29\1935.0 23.70 -5.30 21.00 22.30 117 14 1,935.00 SPXW\14T29\1935.0 36.00 2.00 35.70 38.30 2,160 2,349
SPX\14H16\1935.0 15.35 -3.65 14.40 15.10 100 263 1,935.00 SPX\14T16\1935.0 27.70 0.50 27.90 28.80 855 9,630
SPXW\14H29\1940.0 19.65 -5.17 18.80 19.50 6,812 266 1,940.00 SPXW\14T29\1940.0 40.90 8.60 38.00 40.70 157 1,544
SRO\14H16\1940.0 0.00 0.00 3.60 4.00 0 0 1,940.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPX\14H16\1940.0 14.00 -2.80 12.00 12.60 3,342 3,282 1,940.00 SPX\14T16\1940.0 29.65 2.25 30.40 31.40 701 18,787
SPXW\14H22\1940.0 17.50 -3.90 15.80 16.60 50 1,454 1,940.00 SPXW\14T22\1940.0 33.95 3.44 34.40 37.10 148 2,774
SPXW\14H08\1940.0 9.00 -5.50 8.00 8.60 2,318 1,647 1,940.00 SPXW\14T08\1940.0 24.10 -0.25 24.40 27.20 1,166 3,338
SPXW\14H22\1945.0 15.60 -2.90 13.50 14.30 176 5,313 1,945.00 SPXW\14T22\1945.0 35.95 8.75 37.00 39.80 14 5,703
SPX\14H16\1945.0 10.60 -3.70 9.80 10.50 182 4,380 1,945.00 SPX\14T16\1945.0 29.60 -2.35 33.20 34.30 276 6,102
SPXW\14H08\1945.0 7.00 -3.90 6.10 6.70 1,841 344 1,945.00 SPXW\14T08\1945.0 27.00 2.15 27.30 30.30 675 1,296
SPXW\14H29\1945.0 18.20 -4.30 16.30 17.10 204 146 1,945.00 SPXW\14T29\1945.0 38.40 7.40 40.50 43.30 7 2,625
BSZ\14H16\1950.0 0.00 0.00 0.30 0.45 0 0 1,950.00 BSZ\14T16\1950.0 0.51 0.31 0.57 0.72 512 400
SPXW\14H29\1950.0 15.00 -3.73 14.10 14.80 2,814 925 1,950.00 SPXW\14T29\1950.0 41.00 -0.60 43.20 46.10 142 2,348
SPX\14H16\1950.0 8.60 -3.40 7.90 8.50 12,265 80,341 1,950.00 SPX\14T16\1950.0 35.50 7.50 36.20 37.00 6,574 83,101
SPXW\14H22\1950.0 11.80 -3.50 11.30 12.10 206 818 1,950.00 SPXW\14T22\1950.0 40.59 2.24 39.70 42.70 52 10,192
SPXW\14H08\1950.0 5.05 -3.90 4.50 5.00 5,543 5,635 1,950.00 SPXW\14T08\1950.0 30.40 2.80 30.50 34.00 1,274 12,906
SPX\14H16\1955.0 6.90 -3.60 6.20 6.80 439 1,625 1,955.00 SPX\14T16\1955.0 37.80 2.28 39.30 40.70 137 2,969
SPXW\14H08\1955.0 3.50 -3.60 3.20 3.60 1,113 845 1,955.00 SPXW\14T08\1955.0 32.80 1.30 34.30 37.80 489 1,091
SPXW\14H22\1955.0 10.90 -2.80 9.40 10.10 238 2,058 1,955.00 SPXW\14T22\1955.0 45.00 5.65 42.70 46.00 5 427
SPXW\14H29\1955.0 13.40 -3.65 12.00 12.70 377 230 1,955.00 SPXW\14T29\1955.0 44.72 4.07 46.00 49.10 30 2,020
SPXW\14H22\1960.0 9.00 -3.40 7.70 8.30 846 603 1,960.00 SPXW\14T22\1960.0 45.30 2.90 45.80 49.20 19 3,649
SPXW\14H29\1960.0 10.70 -4.50 10.10 10.80 4,499 169 1,960.00 SPXW\14T29\1960.0 46.48 -1.22 49.00 52.30 19 797
SPX\14H16\1960.0 5.00 -3.40 4.70 5.30 2,371 19,609 1,960.00 SPX\14T16\1960.0 41.25 0.75 42.90 44.20 536 21,099
SPXW\14H08\1960.0 2.45 -3.60 2.20 2.50 1,528 3,220 1,960.00 SPXW\14T08\1960.0 36.71 2.01 38.30 41.80 588 3,503
SPXW\14H08\1965.0 1.60 -2.47 1.40 1.70 2,006 1,748 1,965.00 SPXW\14T08\1965.0 42.40 4.90 42.60 46.20 136 7,670
SPXW\14H29\1965.0 9.50 -3.40 8.50 9.10 1,294 323 1,965.00 SPXW\14T29\1965.0 46.20 18.90 52.20 55.60 28 146
SPXW\14H22\1965.0 7.35 -2.15 6.20 6.80 368 508 1,965.00 SPXW\14T22\1965.0 51.70 11.79 49.20 52.90 13 861
SPX\14H16\1965.0 3.80 -2.81 3.60 4.10 3,363 4,820 1,965.00 SPX\14T16\1965.0 41.45 1.85 46.60 48.10 257 8,340
SPXW\14H22\1970.0 5.45 -2.50 4.90 5.50 169 530 1,970.00 SPXW\14T22\1970.0 51.00 2.40 52.80 56.70 365 4,309
SRO\14H16\1970.0 0.00 0.00 1.05 1.35 0 0 1,970.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPX\14H16\1970.0 2.96 -1.94 2.65 3.50 1,239 22,314 1,970.00 SPX\14T16\1970.0 50.00 3.00 50.60 52.20 132 7,984
SPXW\14H29\1970.0 7.00 -4.60 7.00 7.60 943 434 1,970.00 SPXW\14T29\1970.0 53.60 2.47 55.60 59.20 51 1,579
SPXW\14H08\1970.0 1.00 -1.75 0.90 1.15 2,806 4,856 1,970.00 SPXW\14T08\1970.0 46.90 5.55 46.20 50.50 95 1,676
SPX\14H16\1975.0 2.00 -2.11 1.95 2.50 6,869 52,390 1,975.00 SPX\14T16\1975.0 52.00 0.40 54.70 56.60 164 21,378
SPXW\14H22\1975.0 4.04 -2.56 3.80 4.30 365 2,397 1,975.00 SPXW\14T22\1975.0 57.53 7.12 56.60 60.60 20 3,132
SPXW\14H08\1975.0 0.65 -1.65 0.60 0.75 5,336 9,936 1,975.00 SPXW\14T08\1975.0 49.60 3.60 50.80 55.20 39 8,309
SPXW\14H29\1975.0 7.50 -1.40 5.70 6.20 2,524 1,182 1,975.00 SPXW\14T29\1975.0 55.08 7.86 59.20 63.10 1 517
SPXW\14H29\1980.0 5.30 -3.49 4.60 5.10 1,357 327 1,980.00 SPXW\14T29\1980.0 66.24 18.04 63.00 66.90 13 529
SPXW\14H22\1980.0 3.25 -2.35 2.95 3.40 374 3,694 1,980.00 SPXW\14T22\1980.0 60.40 12.65 60.80 64.80 42 2,945
SPX\14H16\1980.0 2.10 -1.20 1.35 1.90 1,580 21,156 1,980.00 SPX\14T16\1980.0 58.40 5.50 59.20 61.00 305 7,222
SPXW\14H08\1980.0 0.45 -1.15 0.35 0.50 6,635 6,105 1,980.00 SPXW\14T08\1980.0 54.60 3.85 55.80 60.20 250 3,539
SPX\14H16\1985.0 1.10 -1.05 0.90 1.35 1,092 5,269 1,985.00 SPX\14T16\1985.0 60.43 12.56 63.70 65.60 242 1,445
SPXW\14H29\1985.0 4.20 -2.50 3.60 4.10 742 803 1,985.00 SPXW\14T29\1985.0 58.58 3.10 67.00 70.90 10 62
SPXW\14H08\1985.0 0.30 -0.85 0.30 0.35 12,986 21,735 1,985.00 SPXW\14T08\1985.0 58.00 12.90 60.60 65.10 6 551
SPXW\14H22\1985.0 2.75 -1.45 2.25 2.60 1,842 1,098 1,985.00 SPXW\14T22\1985.0 29.90 8.40 65.00 68.90 45 448
SPXW\14H22\1990.0 1.90 -1.40 1.70 2.00 300 3,154 1,990.00 SPXW\14T22\1990.0 70.16 34.11 69.20 73.60 18 61
SPXW\14H08\1990.0 0.25 -0.45 0.20 0.30 2,415 4,358 1,990.00 SPXW\14T08\1990.0 65.84 4.29 65.50 70.00 349 617
SPXW\14H29\1990.0 3.00 -2.00 2.80 3.20 361 370 1,990.00 SPXW\14T29\1990.0 55.55 23.80 71.10 75.10 1 208
SPX\14H16\1990.0 0.82 -1.03 0.65 1.05 8,378 19,697 1,990.00 SPX\14T16\1990.0 66.81 5.81 68.40 70.30 702 3,915
SPXW\14H22\1995.0 1.40 -1.35 1.30 1.55 468 793 1,995.00 SPXW\14T22\1995.0 61.66 28.26 73.50 77.90 15 32
SPX\14H16\1995.0 0.65 -0.65 0.40 0.85 1,006 12,682 1,995.00 SPX\14T16\1995.0 74.30 18.01 73.20 75.10 137 347
SPXW\14H08\1995.0 0.20 -0.39 0.20 0.25 1,214 3,209 1,995.00 SPXW\14T08\1995.0 66.40 4.80 70.40 74.90 13 113
SPXW\14H29\1995.0 2.35 -2.15 2.20 2.55 252 2,445 1,995.00 SPXW\14T29\1995.0 75.00 34.30 75.40 79.80 3 3
SPX\14H16\2000.0 0.55 0.15 0.40 0.75 4,422 50,632 2,000.00 SPX\14T16\2000.0 76.35 6.15 78.00 80.00 376 14,754
SRO\14H16\2000.0 0.00 0.00 0.05 0.30 0 0 2,000.00 n.a. n.a. n.a. n.a. n.a. n.a.
BSZ\14H16\2000.0 0.00 0.00 0.03 0.08 0 0 2,000.00 BSZ\14T16\2000.0 0.00 0.00 0.90 1.01 0 0
SPXW\14H22\2000.0 1.05 -1.15 1.00 1.20 397 15,183 2,000.00 SPXW\14T22\2000.0 79.60 16.77 78.40 82.80 5 241
SPXW\14H08\2000.0 0.15 -0.25 0.15 0.20 2,245 14,440 2,000.00 SPXW\14T08\2000.0 79.93 23.33 75.10 79.60 7 381
SPXW\14H29\2000.0 1.95 -1.40 1.70 2.00 519 2,540 2,000.00 SPXW\14T29\2000.0 66.00 22.40 79.70 84.10 1 8
SPXW\14H29\2005.0 1.70 -1.15 1.30 1.55 157 1,987 2,005.00 SPXW\14T29\2005.0 67.87 22.93 84.50 88.80 1 11
SPX\14H16\2005.0 0.45 -0.30 0.30 0.55 6,365 16,658 2,005.00 SPX\14T16\2005.0 76.80 20.30 82.90 84.90 100 105
SPXW\14H22\2005.0 0.95 -0.75 0.75 0.95 587 5,419 2,005.00 SPXW\14T22\2005.0 65.45 28.75 82.90 87.40 1 54
SPXW\14H08\2005.0 0.15 -0.15 0.10 0.15 1,638 2,958 2,005.00 SPXW\14T08\2005.0 51.35 13.85 80.30 84.80 15 122
SPXW\14H29\2010.0 1.25 -0.80 1.00 1.25 187 964 2,010.00 SPXW\14T29\2010.0 50.10 8.60 88.90 93.40 18 201
SPXW\14H08\2010.0 0.10 -0.10 0.10 0.15 1,655 16,947 2,010.00 SPXW\14T08\2010.0 62.88 22.08 85.30 89.80 3 30
SPXW\14H22\2010.0 0.70 -0.60 0.60 0.80 294 6,359 2,010.00 SPXW\14T22\2010.0 69.93 24.05 87.70 92.20 1 2
SPX\14H16\2010.0 0.35 -0.25 0.15 0.45 18,271 38,415 2,010.00 SPX\14T16\2010.0 77.00 -0.98 87.80 89.90 6 63
SPXW\14H22\2015.0 0.61 -0.29 0.45 0.60 158 8,492 2,015.00 SPXW\14T22\2015.0 64.50 20.90 92.60 97.10 6 3
SPXW\14H08\2015.0 0.10 -0.06 0.05 0.10 929 5,577 2,015.00 SPXW\14T08\2015.0 76.20 29.30 90.30 94.70 11 22
SPXW\14H29\2015.0 1.01 -0.64 0.80 1.00 139 682 2,015.00 SPXW\14T29\2015.0 50.30 4.54 93.90 98.40 22 2
SPX\14H16\2015.0 0.25 -0.20 0.20 0.40 421 8,818 2,015.00 SPX\14T16\2015.0 85.80 44.05 92.70 94.90 3 4
SPXW\14H29\2020.0 0.78 -0.42 0.65 0.85 147 710 2,020.00 SPXW\14T29\2020.0 53.50 4.01 98.50 103.00 15 19
SPXW\14H08\2020.0 0.08 -0.07 0.05 0.10 630 5,837 2,020.00 SPXW\14T08\2020.0 51.70 11.02 95.30 99.70 39 39
SPXW\14H22\2020.0 0.46 -0.24 0.35 0.50 202 2,040 2,020.00 SPXW\14T22\2020.0 40.30 -19.35 97.20 102.20 28 38
SPX\14H16\2020.0 0.31 -0.06 0.20 0.30 317 11,850 2,020.00 SPX\14T16\2020.0 94.70 7.70 97.80 99.80 51 158
SPXW\14H29\2025.0 0.65 -0.30 0.55 0.65 194 843 2,025.00 SPXW\14T29\2025.0 53.47 0.00 103.60 107.80 2 2
SPX\14H16\2025.0 0.20 -0.05 0.15 0.25 1,040 28,429 2,025.00 SPX\14T16\2025.0 95.50 32.66 102.70 104.80 14 142
SPXW\14H08\2025.0 0.10 0.00 0.05 0.10 1,871 5,916 2,025.00 SPXW\14T08\2025.0 0.00 0.00 100.00 105.00 0 0
SPXW\14H22\2025.0 0.32 -0.28 0.25 0.40 356 7,834 2,025.00 SPXW\14T22\2025.0 52.80 0.00 100.10 106.80 15 15
SPXW\14H22\2030.0 0.31 -0.19 0.25 0.35 322 4,228 2,030.00 SPXW\14T22\2030.0 48.90 0.00 105.10 111.80 11 11
SPXW\14H29\2030.0 0.50 -0.45 0.40 0.55 41 522 2,030.00 SPXW\14T29\2030.0 61.90 0.00 108.40 113.00 16 16
SPXW\14H08\2030.0 0.10 0.00 0.05 0.10 127 17,100 2,030.00 SPXW\14T08\2030.0 0.00 0.00 103.20 110.50 0 0
SPX\14H16\2030.0 0.20 0.00 0.15 0.30 435 16,211 2,030.00 SPX\14T16\2030.0 106.00 11.03 107.60 109.90 15 15,523
SRO\14H16\2030.0 0.00 0.00 0.10 0.20 0 0 2,030.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14H22\2035.0 0.26 -0.19 0.20 0.30 432 1,263 2,035.00 SPXW\14T22\2035.0 70.80 0.00 110.00 116.80 27 27
SPXW\14H29\2035.0 0.40 -0.40 0.30 0.45 7 1,019 2,035.00 SPXW\14T29\2035.0 56.60 0.00 113.40 117.60 6 6
SPX\14H16\2035.0 0.15 -0.05 0.10 0.30 209 12,938 2,035.00 SPX\14T16\2035.0 68.50 0.60 112.70 114.80 2 1
SPXW\14H08\2035.0 0.07 -0.03 0.05 0.10 101 3,202 2,035.00 SPXW\14T08\2035.0 0.00 0.00 108.50 116.50 0 0
SPXW\14H22\2040.0 0.25 -0.10 0.15 0.30 434 828 2,040.00 SPXW\14T22\2040.0 0.00 0.00 115.00 121.80 0 0
SPXW\14H29\2040.0 0.35 -0.30 0.25 0.40 93 612 2,040.00 SPXW\14T29\2040.0 127.50 59.70 118.30 122.80 1 1
SPXW\14H08\2040.0 0.05 -0.05 0.05 0.10 91 1,011 2,040.00 SPXW\14T08\2040.0 0.00 0.00 113.50 121.50 0 0
SPX\14H16\2040.0 0.15 -0.05 0.10 0.20 757 7,272 2,040.00 SPX\14T16\2040.0 65.35 -1.25 117.70 119.70 10 4
SPXW\14H29\2045.0 0.28 -0.17 0.20 0.35 17 351 2,045.00 SPXW\14T29\2045.0 131.20 53.00 123.00 127.50 1 12
SPX\14H16\2045.0 0.15 0.00 0.10 0.20 485 3,900 2,045.00 SPX\14T16\2045.0 104.67 36.46 122.80 124.90 3 75
SPXW\14H22\2045.0 0.19 -0.11 0.15 0.25 14 390 2,045.00 SPXW\14T22\2045.0 0.00 0.00 120.00 126.80 0 0
SPXW\14H08\2045.0 0.05 -0.05 0.05 0.05 143 718 2,045.00 SPXW\14T08\2045.0 0.00 0.00 118.50 126.50 0 0
SPXW\14H29\2050.0 0.25 -0.15 0.20 0.30 73 2,148 2,050.00 SPXW\14T29\2050.0 0.00 0.00 126.30 134.30 0 0
SPXW\14H22\2050.0 0.19 -0.06 0.15 0.25 547 1,305 2,050.00 SPXW\14T22\2050.0 0.00 0.00 125.50 133.50 0 0
BSZ\14H16\2050.0 0.00 0.00 0.03 0.06 0 0 2,050.00 BSZ\14T16\2050.0 0.00 0.00 0.90 1.03 0 0
SPXW\14H08\2050.0 0.05 -0.05 0.05 0.05 310 1,053 2,050.00 SPXW\14T08\2050.0 0.00 0.00 123.50 131.50 0 0
SPX\14H16\2050.0 0.15 0.00 0.05 0.15 16,765 39,197 2,050.00 SPX\14T16\2050.0 67.00 -6.00 127.50 129.80 51 251
SPX\14H16\2055.0 0.15 -0.15 0.10 0.15 320 7,327 2,055.00 SPX\14T16\2055.0 104.80 5.00 132.60 134.70 7 0
SPXW\14H08\2055.0 0.05 0.00 0.05 0.05 67 1,242 2,055.00 SPXW\14T08\2055.0 0.00 0.00 128.50 136.40 0 0
SPXW\14H22\2060.0 0.15 -0.03 0.10 0.25 38 583 2,060.00 SPXW\14T22\2060.0 0.00 0.00 135.50 143.50 0 0
SPXW\14H29\2060.0 0.20 -0.15 0.15 0.25 699 305 2,060.00 SPXW\14T29\2060.0 0.00 0.00 136.20 144.20 0 0
SPX\14H16\2060.0 0.10 -0.05 0.05 0.15 111 4,683 2,060.00 SPX\14T16\2060.0 0.00 0.00 137.60 139.70 0 0
SPXW\14H08\2060.0 0.05 -0.05 0.05 0.05 148 5,131 2,060.00 SPXW\14T08\2060.0 0.00 0.00 133.20 140.70 0 0
SPXW\14H08\2065.0 0.05 -0.03 0.05 0.05 1,389 393 2,065.00 SPXW\14T08\2065.0 0.00 0.00 138.50 146.40 0 0
SPX\14H16\2065.0 0.15 -0.05 0.05 0.15 329 1,316 2,065.00 SPX\14T16\2065.0 0.00 0.00 142.60 144.70 0 0
SPXW\14H29\2070.0 0.20 -0.15 0.15 0.25 18 134 2,070.00 SPXW\14T29\2070.0 0.00 0.00 145.70 152.70 0 0
SPXW\14H22\2070.0 0.15 0.05 0.10 0.25 56 3,913 2,070.00 SPXW\14T22\2070.0 0.00 0.00 145.50 153.50 0 0
SPXW\14H08\2070.0 0.05 0.00 0.05 0.05 3,140 177 2,070.00 SPXW\14T08\2070.0 0.00 0.00 143.50 151.50 0 0
SPX\14H16\2070.0 0.08 -0.07 0.05 0.15 60 1,377 2,070.00 SPX\14T16\2070.0 92.40 0.00 147.60 149.70 2 2
SPXW\14H29\2075.0 0.20 -0.15 0.15 0.25 12 355 2,075.00 SPXW\14T29\2075.0 101.00 -18.20 150.70 157.70 1 0
SPXW\14H08\2075.0 0.05 0.00 0.05 0.05 3,157 1,450 2,075.00 SPXW\14T08\2075.0 0.00 0.00 148.20 155.70 0 0
SPXW\14H22\2075.0 0.15 -0.10 0.10 0.25 70 126 2,075.00 SPXW\14T22\2075.0 0.00 0.00 150.20 157.60 0 0
SPX\14H16\2075.0 0.10 0.00 0.05 0.10 2,772 2,926 2,075.00 SPX\14T16\2075.0 145.25 38.75 152.50 154.60 5 9
SPX\14H16\2080.0 0.10 0.00 0.05 0.10 2,155 1,535 2,080.00 SPX\14T16\2080.0 0.00 0.00 157.50 159.60 0 0
SPXW\14H08\2080.0 0.05 0.00 0.05 0.05 597 2,015 2,080.00 SPXW\14T08\2080.0 103.70 0.00 153.50 161.50 10 10
SPX\14H16\2085.0 0.10 -0.05 0.05 0.10 800 804 2,085.00 SPX\14T16\2085.0 0.00 0.00 162.50 164.60 0 0
SPX\14H16\2090.0 0.10 0.00 0.05 0.10 2,402 2,668 2,090.00 SPX\14T16\2090.0 0.00 0.00 167.50 169.60 0 0
SPXW\14H08\2090.0 0.05 0.00 0.05 0.05 2 4,331 2,090.00 SPXW\14T08\2090.0 113.60 0.00 163.50 171.50 10 10
SPX\14H16\2095.0 0.10 -0.08 0.05 0.10 550 3,617 2,095.00 SPX\14T16\2095.0 0.00 0.00 172.50 174.60 0 0
SPX\14H16\2100.0 0.05 -0.05 0.05 0.05 42 10,255 2,100.00 SPX\14T16\2100.0 134.00 3.00 177.50 179.60 31 1,509
SPXW\14H08\2100.0 0.05 0.00 0.05 0.05 75 936 2,100.00 SPXW\14T08\2100.0 0.00 0.00 173.50 181.40 0 0
SPXW\14H29\2100.0 0.10 -0.10 0.10 0.15 25 199 2,100.00 SPXW\14T29\2100.0 0.00 0.00 175.60 182.60 0 0
SPXW\14H22\2100.0 0.10 -0.05 0.10 0.20 37 814 2,100.00 SPXW\14T22\2100.0 0.00 0.00 175.20 182.60 0 0
SPX\14H16\2120.0 0.05 0.00 0.05 0.05 7 4,205 2,120.00 SPX\14T16\2120.0 0.00 0.00 197.50 199.60 0 0
SPX\14H16\2125.0 0.05 0.00 0.05 0.05 74 1,649 2,125.00 SPX\14T16\2125.0 0.00 0.00 202.50 204.60 0 0
SPXW\14H08\2125.0 0.05 0.00 0.05 0.05 747 2,114 2,125.00 SPXW\14T08\2125.0 0.00 0.00 198.40 206.40 0 0
SPXW\14H22\2125.0 0.10 0.00 0.05 0.15 1 220 2,125.00 SPXW\14T22\2125.0 0.00 0.00 200.10 207.60 0 0
SPXW\14H29\2125.0 0.08 -0.07 0.05 0.15 4 19 2,125.00 SPXW\14T29\2125.0 0.00 0.00 200.10 207.60 0 0
SPXW\14H29\2150.0 0.10 0.00 0.05 0.15 7 779 2,150.00 SPXW\14T29\2150.0 225.60 0.00 223.70 234.70 10 0
SPX\14H16\2150.0 0.05 0.00 0.05 0.05 2,548 1,486 2,150.00 SPX\14T16\2150.0 0.00 0.00 227.50 229.60 0 0
SPXW\14H22\2150.0 0.05 -0.05 0.05 0.10 22 194 2,150.00 SPXW\14T22\2150.0 0.00 0.00 223.00 234.20 0 0
SPXW\14H08\2150.0 0.05 0.00 0.05 0.05 2,385 3,068 2,150.00 SPXW\14T08\2150.0 0.00 0.00 221.40 233.20 0 0
SPX\14H16\2175.0 0.03 -0.02 0.05 0.05 1 184 2,175.00 SPX\14T16\2175.0 0.00 0.00 252.40 254.70 0 0
SPX\14H16\2200.0 0.05 0.00 0.05 0.05 19 890 2,200.00 SPX\14T16\2200.0 0.00 0.00 277.50 279.60 0 0
  
  
  
  

Sep 2014


Oct 2014


Nov 2014


Dec 2014


Jan 2015


Mar 2015


Jun 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.