Name Last Change
(SPX) S&P 500 INDEX $1,987.01 3.48(0.18%) 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\14G25\1300.0 0.00 0.00 680.90 692.50 0 0 1,300.00 SPXW\14S25\1300.0 0.05 -0.05 0.05 0.05 8 161
SPXW\14G25\1325.0 0.00 0.00 657.00 666.60 0 0 1,325.00 SPXW\14S25\1325.0 0.00 0.00 0.05 0.05 0 0
SPXW\14G25\1350.0 0.00 0.00 631.70 643.10 0 0 1,350.00 SPXW\14S25\1350.0 0.05 -0.05 0.05 0.05 1,480 1,662
SPXW\14G25\1375.0 0.00 0.00 607.00 616.60 0 0 1,375.00 SPXW\14S25\1375.0 0.05 0.00 0.05 0.05 1,480 1,480
SPXW\14G25\1400.0 0.00 0.00 580.80 592.50 0 0 1,400.00 SPXW\14S25\1400.0 0.05 0.00 0.05 0.05 100 5,406
SPXW\14G25\1425.0 0.00 0.00 557.00 566.60 0 0 1,425.00 SPXW\14S25\1425.0 0.05 0.00 0.05 0.05 100 3,333
SPXW\14G25\1450.0 0.00 0.00 530.80 542.50 0 0 1,450.00 SPXW\14S25\1450.0 0.10 0.05 0.05 0.05 8 3,313
SPXW\14G25\1475.0 0.00 0.00 505.80 517.50 0 0 1,475.00 SPXW\14S25\1475.0 0.05 0.00 0.05 0.05 1,551 6,442
SPXW\14G25\1500.0 0.00 0.00 482.00 491.60 0 0 1,500.00 SPXW\14S25\1500.0 0.05 -0.05 0.05 0.05 3,421 9,779
SPXW\14G25\1510.0 0.00 0.00 472.00 481.60 0 0 1,510.00 SPXW\14S25\1510.0 0.05 0.00 0.05 0.05 10 3,749
SPXW\14G25\1520.0 0.00 0.00 460.80 472.50 0 0 1,520.00 SPXW\14S25\1520.0 0.05 -0.10 0.05 0.05 896 1,213
SPXW\14G25\1525.0 0.00 0.00 455.80 467.50 0 0 1,525.00 SPXW\14S25\1525.0 0.05 -0.10 0.05 0.05 1,813 2,680
SPXW\14G25\1530.0 0.00 0.00 452.00 461.60 0 0 1,530.00 SPXW\14S25\1530.0 0.05 0.00 0.05 0.05 624 1,375
SPXW\14G25\1540.0 0.00 0.00 442.00 451.60 0 0 1,540.00 SPXW\14S25\1540.0 0.05 -0.10 0.05 0.05 1,765 3,039
SPXW\14G25\1550.0 0.00 0.00 432.00 441.60 0 0 1,550.00 SPXW\14S25\1550.0 0.05 0.00 0.05 0.05 10 17,467
SPXW\14G25\1555.0 0.00 0.00 425.80 437.50 0 0 1,555.00 SPXW\14S25\1555.0 0.05 0.00 0.05 0.05 10 2,455
SPXW\14G25\1560.0 0.00 0.00 420.80 432.50 0 0 1,560.00 SPXW\14S25\1560.0 0.05 -0.15 0.05 0.05 1,476 3,195
SPXW\14G25\1565.0 0.00 0.00 417.00 426.60 0 0 1,565.00 SPXW\14S25\1565.0 0.05 -0.15 0.05 0.05 1,579 3,496
SPXW\14G25\1570.0 0.00 0.00 412.00 421.60 0 0 1,570.00 SPXW\14S25\1570.0 0.05 -0.15 0.05 0.05 236 743
SPXW\14G25\1575.0 0.00 0.00 405.90 417.50 0 0 1,575.00 SPXW\14S25\1575.0 0.05 -0.15 0.05 0.05 341 7,538
SPXW\14G25\1580.0 0.00 0.00 402.00 411.60 0 0 1,580.00 SPXW\14S25\1580.0 0.10 0.00 0.05 0.05 41 621
SPXW\14G25\1585.0 0.00 0.00 395.80 407.50 0 0 1,585.00 SPXW\14S25\1585.0 0.10 -0.10 0.05 0.05 25 731
SPXW\14G25\1590.0 0.00 0.00 392.00 401.60 0 0 1,590.00 SPXW\14S25\1590.0 0.10 0.00 0.05 0.05 4 980
SPXW\14G25\1595.0 0.00 0.00 387.00 396.60 0 0 1,595.00 SPXW\14S25\1595.0 0.05 -0.05 0.05 0.05 10 424
SPXW\14G25\1600.0 0.00 0.00 382.00 391.60 0 0 1,600.00 SPXW\14S25\1600.0 0.05 -0.05 0.05 0.05 9 11,273
SPXW\14G25\1605.0 0.00 0.00 375.80 387.50 0 0 1,605.00 SPXW\14S25\1605.0 0.05 -0.05 0.05 0.05 10 1,306
SPXW\14G25\1610.0 0.00 0.00 372.00 381.60 0 0 1,610.00 SPXW\14S25\1610.0 0.05 -0.05 0.05 0.05 10 6,731
SPXW\14G25\1615.0 0.00 0.00 367.00 376.60 0 0 1,615.00 SPXW\14S25\1615.0 0.05 -0.05 0.05 0.05 57 2,496
SPXW\14G25\1620.0 0.00 0.00 362.00 371.60 0 0 1,620.00 SPXW\14S25\1620.0 0.05 -0.05 0.05 0.05 160 537
SPXW\14G25\1625.0 0.00 0.00 357.00 366.60 0 0 1,625.00 SPXW\14S25\1625.0 0.05 -0.05 0.05 0.05 690 4,035
SPXW\14G25\1630.0 0.00 0.00 352.00 361.60 0 0 1,630.00 SPXW\14S25\1630.0 0.05 -0.10 0.05 0.05 17 406
SPXW\14G25\1635.0 0.00 0.00 347.00 356.60 0 0 1,635.00 SPXW\14S25\1635.0 0.05 -0.10 0.05 0.05 1,422 1,527
SPXW\14G25\1640.0 331.41 -3.29 342.00 351.60 25 22 1,640.00 SPXW\14S25\1640.0 0.05 -0.10 0.05 0.05 1,359 2,529
SPXW\14G25\1645.0 0.00 0.00 336.10 347.50 0 0 1,645.00 SPXW\14S25\1645.0 0.05 -0.10 0.05 0.05 921 1,227
SPXW\14G25\1650.0 0.00 0.00 331.10 342.50 0 0 1,650.00 SPXW\14S25\1650.0 0.05 -0.05 0.05 0.05 3,194 8,177
SPXW\14G25\1655.0 0.00 0.00 327.00 336.60 0 0 1,655.00 SPXW\14S25\1655.0 0.05 -0.10 0.05 0.05 803 1,309
SPXW\14G25\1660.0 0.00 0.00 322.00 331.60 0 0 1,660.00 SPXW\14S25\1660.0 0.05 -0.10 0.05 0.05 3,423 4,085
SPXW\14G25\1665.0 0.00 0.00 317.00 326.60 0 0 1,665.00 SPXW\14S25\1665.0 0.05 -0.10 0.05 0.05 314 838
SPXW\14G25\1670.0 301.44 -3.56 311.20 322.50 25 22 1,670.00 SPXW\14S25\1670.0 0.05 -0.15 0.05 0.05 345 820
SPXW\14G25\1675.0 0.00 0.00 306.20 317.50 0 0 1,675.00 SPXW\14S25\1675.0 0.05 -0.15 0.05 0.05 718 4,711
SPXW\14G25\1680.0 0.00 0.00 301.20 312.50 0 0 1,680.00 SPXW\14S25\1680.0 0.05 -0.15 0.05 0.05 51 762
SPXW\14G25\1685.0 0.00 0.00 296.20 307.50 0 0 1,685.00 SPXW\14S25\1685.0 0.05 -0.05 0.05 0.05 54 17,056
SPXW\14G25\1690.0 0.00 0.00 292.00 301.60 0 0 1,690.00 SPXW\14S25\1690.0 0.05 -0.05 0.05 0.05 34 12,225
SPXW\14G25\1695.0 0.00 0.00 287.00 296.60 0 0 1,695.00 SPXW\14S25\1695.0 0.05 -0.05 0.05 0.05 15 1,169
SPXW\14G25\1700.0 0.00 0.00 281.10 292.50 0 0 1,700.00 SPXW\14S25\1700.0 0.05 -0.05 0.05 0.05 96 19,691
SPXW\14G25\1705.0 0.00 0.00 276.10 287.50 0 0 1,705.00 SPXW\14S25\1705.0 0.05 -0.05 0.05 0.05 85 1,156
SPXW\14G25\1710.0 0.00 0.00 271.20 282.50 0 0 1,710.00 SPXW\14S25\1710.0 0.05 -0.05 0.05 0.05 273 8,582
SPXW\14G25\1715.0 0.00 0.00 266.10 277.50 0 0 1,715.00 SPXW\14S25\1715.0 0.05 -0.05 0.05 0.05 56 1,855
SPXW\14G25\1720.0 0.00 0.00 260.80 272.50 0 0 1,720.00 SPXW\14S25\1720.0 0.05 -0.05 0.05 0.05 760 3,945
SPXW\14G25\1725.0 0.00 0.00 255.80 267.50 0 0 1,725.00 SPXW\14S25\1725.0 0.05 -0.05 0.05 0.05 2,460 13,042
SPXW\14G25\1730.0 0.00 0.00 251.10 262.50 0 0 1,730.00 SPXW\14S25\1730.0 0.05 -0.05 0.05 0.05 692 1,640
SPXW\14G25\1735.0 0.00 0.00 247.00 256.60 0 0 1,735.00 SPXW\14S25\1735.0 0.05 -0.05 0.05 0.05 219 1,210
SPXW\14G25\1740.0 0.00 0.00 241.10 252.50 0 0 1,740.00 SPXW\14S25\1740.0 0.05 -0.10 0.05 0.05 277 1,279
SPXW\14G25\1745.0 0.00 0.00 235.80 247.50 0 0 1,745.00 SPXW\14S25\1745.0 0.05 -0.10 0.05 0.05 227 1,296
SPXW\14G25\1750.0 0.00 0.00 230.80 242.50 0 0 1,750.00 SPXW\14S25\1750.0 0.05 0.00 0.05 0.05 198 12,599
SPXW\14G25\1755.0 0.00 0.00 226.00 237.50 0 0 1,755.00 SPXW\14S25\1755.0 0.15 -0.20 0.05 0.05 126 1,851
SPXW\14G25\1760.0 0.00 0.00 222.10 231.70 0 0 1,760.00 SPXW\14S25\1760.0 0.12 -0.23 0.05 0.05 184 2,753
SPXW\14G25\1765.0 0.00 0.00 215.80 227.50 0 0 1,765.00 SPXW\14S25\1765.0 0.15 -0.25 0.05 0.05 92 2,618
SPXW\14G25\1770.0 0.00 0.00 210.80 222.50 0 0 1,770.00 SPXW\14S25\1770.0 0.05 -0.15 0.05 0.05 387 4,232
SPXW\14G25\1775.0 0.00 0.00 205.80 217.50 0 0 1,775.00 SPXW\14S25\1775.0 0.05 -0.10 0.05 0.05 1,525 7,140
SPXW\14G25\1780.0 0.00 0.00 201.30 212.50 0 0 1,780.00 SPXW\14S25\1780.0 0.05 -0.05 0.05 0.05 92 1,073
SPXW\14G25\1785.0 0.00 0.00 198.10 205.90 0 0 1,785.00 SPXW\14S25\1785.0 0.05 -0.05 0.05 0.05 449 2,819
SPXW\14G25\1790.0 0.00 0.00 193.00 201.00 0 0 1,790.00 SPXW\14S25\1790.0 0.05 -0.05 0.05 0.05 233 4,377
SPXW\14G25\1795.0 187.29 0.00 188.70 195.10 83 83 1,795.00 SPXW\14S25\1795.0 0.05 -0.05 0.05 0.05 172 3,459
SPXW\14G25\1800.0 0.00 0.00 183.70 190.10 0 0 1,800.00 SPXW\14S25\1800.0 0.05 -0.05 0.05 0.05 1,342 34,255
SPXW\14G25\1805.0 169.20 17.40 178.70 185.10 40 63 1,805.00 SPXW\14S25\1805.0 0.05 -0.05 0.05 0.05 88 2,107
SPXW\14G25\1810.0 0.00 0.00 173.00 181.00 0 0 1,810.00 SPXW\14S25\1810.0 0.05 -0.05 0.05 0.05 3 2,373
SPXW\14G25\1815.0 168.91 38.51 170.20 173.40 12 23 1,815.00 SPXW\14S25\1815.0 0.05 -0.05 0.05 0.05 42 2,173
SPXW\14G25\1820.0 0.00 0.00 165.20 168.40 0 0 1,820.00 SPXW\14S25\1820.0 0.05 -0.05 0.05 0.05 31 3,758
SPXW\14G25\1825.0 0.00 0.00 160.20 163.40 0 0 1,825.00 SPXW\14S25\1825.0 0.05 -0.05 0.05 0.10 389 15,357
SPXW\14G25\1830.0 0.00 0.00 155.20 158.40 0 0 1,830.00 SPXW\14S25\1830.0 0.10 0.00 0.05 0.10 230 5,021
SPXW\14G25\1835.0 149.12 0.00 150.20 153.40 1 1 1,835.00 SPXW\14S25\1835.0 0.10 -0.05 0.05 0.10 90 1,869
SPXW\14G25\1840.0 0.00 0.00 145.20 148.40 0 0 1,840.00 SPXW\14S25\1840.0 0.10 -0.05 0.05 0.10 20 2,492
SPXW\14G25\1845.0 0.00 0.00 140.20 143.40 0 0 1,845.00 SPXW\14S25\1845.0 0.10 -0.05 0.05 0.10 35 8,479
SPXW\14G25\1850.0 107.25 -0.65 135.20 138.40 7 7 1,850.00 SPXW\14S25\1850.0 0.10 -0.05 0.05 0.10 48 12,603
SPXW\14G25\1855.0 0.00 0.00 130.20 133.40 0 0 1,855.00 SPXW\14S25\1855.0 0.15 0.00 0.05 0.10 46 1,325
SPXW\14G25\1860.0 109.77 4.84 125.20 128.40 2 15 1,860.00 SPXW\14S25\1860.0 0.10 -0.30 0.05 0.10 326 3,187
SPXW\14G25\1865.0 104.92 5.75 120.20 123.40 2 16 1,865.00 SPXW\14S25\1865.0 0.10 -0.05 0.05 0.10 22 3,217
SPXW\14G25\1870.0 103.42 -0.48 115.30 118.40 3 100 1,870.00 SPXW\14S25\1870.0 0.15 0.00 0.05 0.10 335 5,563
SPXW\14G25\1875.0 97.36 7.82 110.30 113.40 4 26 1,875.00 SPXW\14S25\1875.0 0.10 -0.05 0.05 0.10 50 19,555
SPXW\14G25\1880.0 87.90 -11.80 105.30 108.40 91 441 1,880.00 SPXW\14S25\1880.0 0.15 -0.05 0.05 0.10 12 13,124
SPXW\14G25\1885.0 85.15 0.94 100.30 103.40 1 0 1,885.00 SPXW\14S25\1885.0 0.15 -0.05 0.05 0.10 192 2,587
SPXW\14G25\1890.0 96.00 17.95 95.30 98.40 22 70 1,890.00 SPXW\14S25\1890.0 0.10 -0.10 0.05 0.10 205 4,502
SPXW\14G25\1895.0 87.68 7.54 90.30 93.40 386 314 1,895.00 SPXW\14S25\1895.0 0.10 -0.10 0.05 0.15 64 1,902
SPXW\14G25\1900.0 86.00 11.05 85.30 88.40 4 315 1,900.00 SPXW\14S25\1900.0 0.15 -0.10 0.10 0.15 230 19,228
SPXW\14G25\1905.0 81.49 21.56 80.30 83.40 2 52 1,905.00 SPXW\14S25\1905.0 0.15 -0.10 0.05 0.15 74 3,820
SPXW\14G25\1910.0 76.20 0.40 75.30 78.50 2 494 1,910.00 SPXW\14S25\1910.0 0.10 -0.25 0.10 0.15 302 12,984
SPXW\14G25\1915.0 73.30 12.50 71.00 73.10 895 2,733 1,915.00 SPXW\14S25\1915.0 0.10 -0.25 0.10 0.15 320 9,928
SPXW\14G25\1920.0 66.40 10.40 66.00 68.10 904 2,706 1,920.00 SPXW\14S25\1920.0 0.15 -0.25 0.10 0.20 591 9,583
SPXW\14G25\1925.0 58.40 4.90 61.10 63.10 604 1,078 1,925.00 SPXW\14S25\1925.0 0.20 -0.30 0.10 0.25 1,460 23,376
SPXW\14G25\1930.0 58.12 14.73 56.10 58.10 2 323 1,930.00 SPXW\14S25\1930.0 0.20 -0.25 0.15 0.25 1,315 18,126
SPXW\14G25\1935.0 53.08 3.43 51.10 53.10 21 353 1,935.00 SPXW\14S25\1935.0 0.20 -0.45 0.20 0.25 1,386 11,808
SPXW\14G25\1940.0 46.50 3.53 46.10 48.10 61 525 1,940.00 SPXW\14S25\1940.0 0.25 -0.50 0.15 0.25 1,091 14,659
SPXW\14G25\1945.0 40.00 2.70 41.20 43.20 2 199 1,945.00 SPXW\14S25\1945.0 0.30 -0.65 0.25 0.35 890 4,838
SPXW\14G25\1950.0 35.50 -0.30 36.30 38.20 52 11,247 1,950.00 SPXW\14S25\1950.0 0.40 -0.60 0.30 0.45 2,474 18,915
SPXW\14G25\1955.0 33.10 3.58 31.40 33.30 8 2,338 1,955.00 SPXW\14S25\1955.0 0.55 -0.90 0.35 0.55 1,591 3,878
SPXW\14G25\1960.0 27.27 4.27 26.60 28.40 110 8,250 1,960.00 SPXW\14S25\1960.0 0.65 -1.35 0.50 0.70 3,218 5,558
SPXW\14G25\1965.0 24.20 5.60 21.90 23.50 195 6,035 1,965.00 SPXW\14S25\1965.0 0.85 -1.45 0.80 0.90 1,915 5,792
SPXW\14G25\1970.0 19.05 4.25 17.30 18.70 75 7,249 1,970.00 SPXW\14S25\1970.0 1.09 -2.11 1.10 1.25 1,143 6,581
SPXW\14G25\1975.0 13.77 2.77 13.00 14.20 1,129 11,576 1,975.00 SPXW\14S25\1975.0 1.74 -3.11 1.65 1.80 4,004 13,376
SPXW\14G25\1980.0 9.52 1.52 9.10 10.00 469 8,817 1,980.00 SPXW\14S25\1980.0 2.51 -3.49 2.50 2.75 4,390 4,501
SPXW\14G25\1985.0 5.80 1.30 5.80 6.30 5,372 6,561 1,985.00 SPXW\14S25\1985.0 4.30 -3.75 3.90 4.40 1,359 3,835
SPXW\14G25\1990.0 3.10 0.50 3.00 3.40 4,910 9,545 1,990.00 SPXW\14S25\1990.0 6.50 -4.75 6.10 6.60 726 745
SPXW\14G25\1995.0 1.40 0.25 1.30 1.50 3,914 9,157 1,995.00 SPXW\14S25\1995.0 9.30 -3.65 9.10 10.10 561 119
SPXW\14G25\2000.0 0.55 -0.10 0.45 0.60 5,687 21,007 2,000.00 SPXW\14S25\2000.0 12.44 -7.56 12.80 14.40 564 2,094
SPXW\14G25\2005.0 0.25 -0.05 0.15 0.25 5,879 15,435 2,005.00 SPXW\14S25\2005.0 17.35 -4.35 17.40 19.20 1 65
SPXW\14G25\2010.0 0.15 -0.05 0.05 0.15 2,688 9,211 2,010.00 SPXW\14S25\2010.0 37.00 5.37 22.20 24.20 28 85
SPXW\14G25\2015.0 0.05 -0.10 0.05 0.10 1,133 7,159 2,015.00 SPXW\14S25\2015.0 40.95 0.00 27.10 29.20 3 3
SPXW\14G25\2020.0 0.05 -0.05 0.05 0.05 1,496 5,150 2,020.00 SPXW\14S25\2020.0 50.85 9.39 32.10 34.20 10 27
SPXW\14G25\2025.0 0.05 -0.03 0.05 0.05 2,847 9,169 2,025.00 SPXW\14S25\2025.0 52.37 0.00 37.10 39.20 1 1
SPXW\14G25\2030.0 0.05 0.00 0.05 0.05 112 1,585 2,030.00 SPXW\14S25\2030.0 46.45 -14.15 42.10 44.20 5 5
SPXW\14G25\2035.0 0.05 0.00 0.05 0.05 35 1,065 2,035.00 SPXW\14S25\2035.0 58.30 -47.70 47.10 49.20 2 12
SPXW\14G25\2040.0 0.05 0.00 0.05 0.05 17 5,625 2,040.00 SPXW\14S25\2040.0 62.71 0.00 52.10 54.20 2 2
SPXW\14G25\2045.0 0.05 0.00 0.05 0.05 5 1,149 2,045.00 SPXW\14S25\2045.0 0.00 0.00 57.10 59.20 0 0
SPXW\14G25\2050.0 0.05 0.00 0.05 0.05 31 7,081 2,050.00 SPXW\14S25\2050.0 0.00 0.00 62.10 64.20 0 0
SPXW\14G25\2055.0 0.05 0.02 0.05 0.05 154 448 2,055.00 SPXW\14S25\2055.0 0.00 0.00 67.10 69.20 0 0
SPXW\14G25\2060.0 0.05 0.00 0.05 0.05 305 3,352 2,060.00 SPXW\14S25\2060.0 0.00 0.00 72.10 74.20 0 0
SPXW\14G25\2075.0 0.05 0.00 0.05 0.05 30 8,679 2,075.00 SPXW\14S25\2075.0 0.00 0.00 86.20 91.10 0 0
SPXW\14G25\2080.0 0.05 0.00 0.05 0.05 509 1,206 2,080.00 SPXW\14S25\2080.0 0.00 0.00 91.30 95.30 0 0
SPXW\14G25\2085.0 0.05 0.00 0.05 0.05 400 591 2,085.00 SPXW\14S25\2085.0 0.00 0.00 96.20 100.70 0 0
SPXW\14G25\2100.0 0.05 0.00 0.05 0.05 2 2,734 2,100.00 SPXW\14S25\2100.0 0.00 0.00 109.00 116.90 0 0
SPXW\14G25\2125.0 0.05 0.00 0.05 0.05 1 3,569 2,125.00 SPXW\14S25\2125.0 0.00 0.00 134.10 142.00 0 0
SPXW\14G25\2150.0 0.05 0.00 0.05 0.05 1 265 2,150.00 SPXW\14S25\2150.0 0.00 0.00 159.60 167.00 0 0
  
  
  
  

Aug 2014


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.