Name Last Change
(SPX) S&P 500 INDEX $2,067.64 -12.01(-0.58%) 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\15G31\750.0 0.00 0.00 1,311.50 1,327.30 0 0 750.00 SPXW\15S31\750.0 0.05 0.00 0.05 0.05 301 301
SPXW\15G31\800.0 0.00 0.00 1,261.30 1,277.30 0 0 800.00 SPXW\15S31\800.0 0.05 0.00 0.05 0.05 50 50
SPXW\15G31\850.0 0.00 0.00 1,211.30 1,227.30 0 0 850.00 SPXW\15S31\850.0 0.05 0.00 0.05 0.05 3,990 4,043
SPXW\15G31\900.0 0.00 0.00 1,161.30 1,177.30 0 0 900.00 SPXW\15S31\900.0 0.05 0.00 0.05 0.05 85 15,219
SPXW\15G31\950.0 0.00 0.00 1,111.30 1,127.30 0 0 950.00 SPXW\15S31\950.0 0.05 0.00 0.05 0.05 50 6,694
SPXW\15G31\1000.0 0.00 0.00 1,061.30 1,077.30 0 0 1,000.00 SPXW\15S31\1000.0 0.05 0.00 0.05 0.05 105 2,599
SPXW\15G31\1050.0 0.00 0.00 1,011.30 1,027.30 0 0 1,050.00 SPXW\15S31\1050.0 0.05 -0.05 0.05 0.05 500 550
SPXW\15G31\1100.0 942.60 0.00 961.30 977.30 4 4 1,100.00 SPXW\15S31\1100.0 0.05 0.00 0.05 0.05 100 401
SPXW\15G31\1125.0 938.60 20.90 936.30 952.30 16 20 1,125.00 SPXW\15S31\1125.0 0.05 0.00 0.05 0.05 310 470
SPXW\15G31\1150.0 0.00 0.00 911.30 927.30 0 0 1,150.00 SPXW\15S31\1150.0 0.05 0.00 0.05 0.05 7 1,663
SPXW\15G31\1175.0 880.40 0.00 886.90 902.30 2 2 1,175.00 SPXW\15S31\1175.0 0.05 0.00 0.05 0.05 6 432
SPXW\15G31\1200.0 868.40 -2.00 861.90 877.30 9 9 1,200.00 SPXW\15S31\1200.0 0.05 0.00 0.05 0.05 1 7,190
SPXW\15G31\1225.0 0.00 0.00 836.90 852.30 0 0 1,225.00 SPXW\15S31\1225.0 0.05 0.00 0.05 0.05 28 91
SPXW\15G31\1250.0 0.00 0.00 811.90 827.30 0 0 1,250.00 SPXW\15S31\1250.0 0.05 0.00 0.05 0.05 50 383
SPXW\15G31\1275.0 0.00 0.00 786.90 802.30 0 0 1,275.00 SPXW\15S31\1275.0 0.05 0.00 0.05 0.05 200 649
SPXW\15G31\1300.0 0.00 0.00 761.90 777.30 0 0 1,300.00 SPXW\15S31\1300.0 0.05 0.00 0.05 0.05 10 679
SPXW\15G31\1325.0 0.00 0.00 736.90 752.30 0 0 1,325.00 SPXW\15S31\1325.0 0.05 0.00 0.05 0.05 46 502
SPXW\15G31\1350.0 751.99 0.00 711.90 727.30 2,500 2,500 1,350.00 SPXW\15S31\1350.0 0.05 0.00 0.05 0.05 10 4,175
SPXW\15G31\1375.0 692.80 0.00 686.90 702.30 10 10 1,375.00 SPXW\15S31\1375.0 0.10 0.00 0.05 0.05 15 402
SPXW\15G31\1400.0 0.00 0.00 661.90 677.30 0 0 1,400.00 SPXW\15S31\1400.0 0.05 0.00 0.05 0.05 16 1,510
SPXW\15G31\1425.0 0.00 0.00 636.90 652.30 0 0 1,425.00 SPXW\15S31\1425.0 0.20 -0.07 0.05 0.05 47 1,922
SPXW\15G31\1450.0 0.00 0.00 611.90 627.30 0 0 1,450.00 SPXW\15S31\1450.0 0.05 -0.05 0.05 0.05 15 2,120
SPXW\15G31\1475.0 0.00 0.00 586.90 602.30 0 0 1,475.00 SPXW\15S31\1475.0 0.05 -0.10 0.05 0.05 81 1,941
SPXW\15G31\1500.0 0.00 0.00 561.90 577.10 0 0 1,500.00 SPXW\15S31\1500.0 0.05 -0.05 0.05 0.05 4 5,987
SPXW\15G31\1525.0 0.00 0.00 536.90 552.40 0 0 1,525.00 SPXW\15S31\1525.0 0.30 0.05 0.05 0.05 1 174
SPXW\15G31\1530.0 0.00 0.00 531.90 547.40 0 0 1,530.00 SPXW\15S31\1530.0 0.30 -0.20 0.05 0.05 40 40
SPXW\15G31\1540.0 0.00 0.00 521.90 537.40 0 0 1,540.00 SPXW\15S31\1540.0 0.05 -0.25 0.05 0.05 10 80
SPXW\15G31\1550.0 0.00 0.00 511.90 527.40 0 0 1,550.00 SPXW\15S31\1550.0 0.05 0.00 0.05 0.05 30 3,101
SPXW\15G31\1560.0 0.00 0.00 501.30 517.40 0 0 1,560.00 SPXW\15S31\1560.0 0.05 -0.30 0.05 0.05 50 55
SPXW\15G31\1570.0 0.00 0.00 491.30 507.40 0 0 1,570.00 SPXW\15S31\1570.0 0.35 0.00 0.05 0.05 20 20
SPXW\15G31\1575.0 0.00 0.00 486.30 502.40 0 0 1,575.00 SPXW\15S31\1575.0 0.05 -0.15 0.05 0.05 2,451 3,051
SPXW\15G31\1580.0 0.00 0.00 481.30 497.40 0 0 1,580.00 SPXW\15S31\1580.0 0.00 0.00 0.05 0.05 0 0
SPXW\15G31\1585.0 0.00 0.00 476.30 492.40 0 0 1,585.00 SPXW\15S31\1585.0 0.05 0.00 0.05 0.05 4 4
SPXW\15G31\1590.0 0.00 0.00 471.30 487.40 0 0 1,590.00 SPXW\15S31\1590.0 0.00 0.00 0.05 0.05 0 0
SPXW\15G31\1595.0 0.00 0.00 466.60 482.40 0 0 1,595.00 SPXW\15S31\1595.0 0.20 0.00 0.05 0.05 5 5
SPXW\15G31\1600.0 0.00 0.00 461.60 477.40 0 0 1,600.00 SPXW\15S31\1600.0 0.05 -0.05 0.05 0.05 1 790
SPXW\15G31\1605.0 0.00 0.00 457.00 472.40 0 0 1,605.00 SPXW\15S31\1605.0 0.15 -0.25 0.05 0.05 6 2,383
SPXW\15G31\1610.0 0.00 0.00 451.60 467.40 0 0 1,610.00 SPXW\15S31\1610.0 0.05 -0.35 0.05 0.05 250 260
SPXW\15G31\1615.0 0.00 0.00 446.60 462.40 0 0 1,615.00 SPXW\15S31\1615.0 0.05 -0.15 0.05 0.05 50 60
SPXW\15G31\1620.0 0.00 0.00 441.60 457.40 0 0 1,620.00 SPXW\15S31\1620.0 0.05 -0.30 0.05 0.05 50 61
SPXW\15G31\1625.0 0.00 0.00 436.60 452.40 0 0 1,625.00 SPXW\15S31\1625.0 0.05 0.00 0.05 0.05 580 5,919
SPXW\15G31\1630.0 437.00 -35.50 432.00 447.40 2 2 1,630.00 SPXW\15S31\1630.0 0.05 0.00 0.05 0.05 10 722
SPXW\15G31\1635.0 0.00 0.00 426.90 442.50 0 0 1,635.00 SPXW\15S31\1635.0 0.05 0.00 0.05 0.05 210 8,712
SPXW\15G31\1640.0 0.00 0.00 422.00 437.50 0 0 1,640.00 SPXW\15S31\1640.0 0.03 -0.02 0.05 0.05 18,332 19,620
SPXW\15G31\1645.0 0.00 0.00 417.00 432.40 0 0 1,645.00 SPXW\15S31\1645.0 0.05 0.00 0.05 0.05 1,011 6,911
SPXW\15G31\1650.0 0.00 0.00 411.90 427.50 0 0 1,650.00 SPXW\15S31\1650.0 0.05 0.00 0.05 0.05 25,864 27,066
SPXW\15G31\1655.0 0.00 0.00 407.00 422.40 0 0 1,655.00 SPXW\15S31\1655.0 0.05 0.00 0.05 0.05 1,275 1,400
SPXW\15G31\1660.0 0.00 0.00 402.00 417.40 0 0 1,660.00 SPXW\15S31\1660.0 0.05 -0.07 0.05 0.05 1,780 1,784
SPXW\15G31\1665.0 0.00 0.00 396.40 412.40 0 0 1,665.00 SPXW\15S31\1665.0 0.05 0.00 0.05 0.05 860 860
SPXW\15G31\1670.0 0.00 0.00 392.00 407.40 0 0 1,670.00 SPXW\15S31\1670.0 0.05 0.00 0.05 0.05 2,492 2,492
SPXW\15G31\1675.0 396.00 -42.10 386.40 402.40 1 1 1,675.00 SPXW\15S31\1675.0 0.05 0.00 0.05 0.05 720 14,308
SPXW\15G31\1680.0 0.00 0.00 381.60 397.40 0 0 1,680.00 SPXW\15S31\1680.0 0.05 0.00 0.05 0.05 1,126 2,478
SPXW\15G31\1685.0 0.00 0.00 376.60 392.40 0 0 1,685.00 SPXW\15S31\1685.0 0.05 0.00 0.05 0.05 972 27
SPXW\15G31\1690.0 0.00 0.00 371.60 387.40 0 0 1,690.00 SPXW\15S31\1690.0 0.05 0.00 0.05 0.05 887 1,102
SPXW\15G31\1695.0 0.00 0.00 366.60 382.40 0 0 1,695.00 SPXW\15S31\1695.0 0.05 -0.05 0.00 0.05 831 717
SPXW\15G31\1700.0 0.00 0.00 361.60 377.40 0 0 1,700.00 SPXW\15S31\1700.0 0.05 -0.05 0.05 0.05 14,983 32,882
SPXW\15G31\1705.0 0.00 0.00 356.60 372.40 0 0 1,705.00 SPXW\15S31\1705.0 0.05 -0.05 0.05 0.05 181 1,094
SPXW\15G31\1710.0 370.80 -30.20 351.70 367.40 1 1 1,710.00 SPXW\15S31\1710.0 0.05 -0.05 0.05 0.05 822 7,871
SPXW\15G31\1715.0 396.20 0.00 347.00 362.40 1 1 1,715.00 SPXW\15S31\1715.0 0.05 -0.05 0.05 0.05 1,531 2,518
SPXW\15G31\1720.0 344.30 -41.70 342.00 357.40 4 8 1,720.00 SPXW\15S31\1720.0 0.05 -0.05 0.05 0.05 541 5,910
SPXW\15G31\1725.0 381.00 -3.80 340.60 352.40 4 21 1,725.00 SPXW\15S31\1725.0 0.05 -0.05 0.05 0.10 9 9,674
SPXW\15G31\1730.0 0.00 0.00 331.90 347.50 0 0 1,730.00 SPXW\15S31\1730.0 0.10 0.05 0.05 0.10 924 2,299
SPXW\15G31\1735.0 0.00 0.00 327.00 342.40 0 0 1,735.00 SPXW\15S31\1735.0 0.10 0.05 0.05 0.10 1,990 2,296
SPXW\15G31\1740.0 0.00 0.00 322.00 337.40 0 0 1,740.00 SPXW\15S31\1740.0 0.10 0.00 0.05 0.10 52 5,095
SPXW\15G31\1745.0 0.00 0.00 317.00 332.40 0 0 1,745.00 SPXW\15S31\1745.0 0.10 0.00 0.05 0.10 99 1,359
SPXW\15G31\1750.0 0.00 0.00 312.00 327.40 0 0 1,750.00 SPXW\15S31\1750.0 0.10 0.00 0.05 0.10 200 13,002
SPXW\15G31\1755.0 0.00 0.00 307.00 322.40 0 0 1,755.00 SPXW\15S31\1755.0 0.10 0.00 0.05 0.10 135 295
SPXW\15G31\1760.0 0.00 0.00 302.00 317.50 0 0 1,760.00 SPXW\15S31\1760.0 0.10 0.00 0.05 0.10 115 534
SPXW\15G31\1765.0 0.00 0.00 296.90 312.60 0 0 1,765.00 SPXW\15S31\1765.0 0.10 -0.01 0.05 0.10 10 724
SPXW\15G31\1770.0 0.00 0.00 292.00 307.50 0 0 1,770.00 SPXW\15S31\1770.0 0.15 0.00 0.05 0.15 5 291
SPXW\15G31\1775.0 332.10 0.00 287.00 302.50 13 13 1,775.00 SPXW\15S31\1775.0 0.10 0.00 0.05 0.15 1,555 1,436
SPXW\15G31\1780.0 0.00 0.00 282.00 297.50 0 0 1,780.00 SPXW\15S31\1780.0 0.20 -0.10 0.05 0.15 208 253
SPXW\15G31\1785.0 277.50 0.00 277.00 292.50 7 7 1,785.00 SPXW\15S31\1785.0 0.15 0.00 0.10 0.15 50 349
SPXW\15G31\1790.0 330.70 0.00 272.00 287.50 2 2 1,790.00 SPXW\15S31\1790.0 0.10 -0.10 0.10 0.15 90 1,001
SPXW\15G31\1795.0 0.00 0.00 267.00 282.50 0 0 1,795.00 SPXW\15S31\1795.0 0.15 -0.05 0.10 0.20 5 419
SPXW\15G31\1800.0 321.00 40.40 262.00 277.50 2 28 1,800.00 SPXW\15S31\1800.0 0.15 0.00 0.10 0.20 646 58,427
SPXW\15G31\1805.0 316.20 0.00 257.00 272.50 2 2 1,805.00 SPXW\15S31\1805.0 0.15 0.00 0.10 0.20 4 2,540
SPXW\15G31\1810.0 0.00 0.00 251.40 267.60 0 0 1,810.00 SPXW\15S31\1810.0 0.15 0.00 0.10 0.20 15 7,643
SPXW\15G31\1815.0 0.00 0.00 247.00 262.50 0 0 1,815.00 SPXW\15S31\1815.0 0.30 0.15 0.10 0.20 1,469 2,181
SPXW\15G31\1820.0 0.00 0.00 242.00 256.60 0 0 1,820.00 SPXW\15S31\1820.0 0.20 0.00 0.10 0.20 30 384
SPXW\15G31\1825.0 275.00 15.90 237.10 252.00 1 75 1,825.00 SPXW\15S31\1825.0 0.20 -0.05 0.10 0.25 210 5,818
SPXW\15G31\1830.0 0.00 0.00 232.00 247.60 0 0 1,830.00 SPXW\15S31\1830.0 0.20 -0.10 0.10 0.25 76 1,740
SPXW\15G31\1835.0 244.00 -31.70 227.10 242.60 1 1 1,835.00 SPXW\15S31\1835.0 0.20 -0.05 0.15 0.25 11 14,951
SPXW\15G31\1840.0 0.00 0.00 222.10 237.60 0 0 1,840.00 SPXW\15S31\1840.0 0.40 0.20 0.15 0.25 55 3,790
SPXW\15G31\1845.0 0.00 0.00 217.10 232.30 0 0 1,845.00 SPXW\15S31\1845.0 0.20 -0.06 0.15 0.25 26 1,207
SPXW\15G31\1850.0 219.00 -42.00 212.10 225.40 1 35 1,850.00 SPXW\15S31\1850.0 0.25 0.05 0.15 0.30 8,288 33,978
SPXW\15G31\1855.0 0.00 0.00 207.50 220.20 0 0 1,855.00 SPXW\15S31\1855.0 0.25 -0.10 0.15 0.25 780 1,801
SPXW\15G31\1860.0 251.50 0.00 204.60 215.40 4 4 1,860.00 SPXW\15S31\1860.0 0.20 0.00 0.15 0.25 30 7,129
SPXW\15G31\1865.0 199.70 0.00 199.60 211.70 7 7 1,865.00 SPXW\15S31\1865.0 0.25 0.00 0.15 0.30 38 896
SPXW\15G31\1870.0 0.00 0.00 194.60 205.70 0 0 1,870.00 SPXW\15S31\1870.0 0.25 0.00 0.20 0.30 91 949
SPXW\15G31\1875.0 235.70 26.80 190.00 200.00 18 58 1,875.00 SPXW\15S31\1875.0 0.25 -0.05 0.20 0.30 4,468 31,691
SPXW\15G31\1880.0 0.00 0.00 185.00 196.50 0 0 1,880.00 SPXW\15S31\1880.0 0.30 -0.05 0.20 0.35 132 3,254
SPXW\15G31\1885.0 0.00 0.00 180.00 189.10 0 0 1,885.00 SPXW\15S31\1885.0 0.35 0.00 0.20 0.35 44 492
SPXW\15G31\1890.0 0.00 0.00 175.00 185.50 0 0 1,890.00 SPXW\15S31\1890.0 0.35 0.00 0.25 0.35 172 2,669
SPXW\15G31\1895.0 0.00 0.00 170.10 181.50 0 0 1,895.00 SPXW\15S31\1895.0 0.35 0.00 0.25 0.35 34 2,489
SPXW\15G31\1900.0 170.00 -10.80 165.10 176.50 1 21 1,900.00 SPXW\15S31\1900.0 0.35 0.00 0.25 0.35 1,481 25,320
SPXW\15G31\1905.0 0.00 0.00 159.70 171.00 0 0 1,905.00 SPXW\15S31\1905.0 0.35 -0.05 0.25 0.40 462 13,792
SPXW\15G31\1910.0 199.90 0.00 155.10 166.60 8 8 1,910.00 SPXW\15S31\1910.0 0.40 0.00 0.30 0.40 853 6,608
SPXW\15G31\1915.0 166.98 -19.42 150.10 161.60 1 1 1,915.00 SPXW\15S31\1915.0 0.40 0.00 0.30 0.45 639 21,696
SPXW\15G31\1920.0 191.47 14.47 145.20 156.60 6 9 1,920.00 SPXW\15S31\1920.0 0.45 -0.05 0.30 0.45 306 25,325
SPXW\15G31\1925.0 170.40 -15.80 140.20 151.60 13 44 1,925.00 SPXW\15S31\1925.0 0.40 -0.10 0.35 0.50 4,027 30,838
SPXW\15G31\1930.0 0.00 0.00 134.80 146.00 0 0 1,930.00 SPXW\15S31\1930.0 0.45 0.00 0.35 0.50 326 5,399
SPXW\15G31\1935.0 0.00 0.00 135.40 137.20 0 0 1,935.00 SPXW\15S31\1935.0 0.45 -0.05 0.35 0.50 3,865 4,074
SPXW\15G31\1940.0 150.40 -31.80 130.40 132.20 11 16 1,940.00 SPXW\15S31\1940.0 0.62 0.12 0.40 0.55 291 9,780
SPXW\15G31\1945.0 0.00 0.00 125.50 127.20 0 0 1,945.00 SPXW\15S31\1945.0 0.68 0.08 0.40 0.60 833 682
SPXW\15G31\1950.0 171.30 9.53 120.50 122.20 7 41 1,950.00 SPXW\15S31\1950.0 0.60 0.05 0.45 0.60 4,780 30,259
SPXW\15G31\1955.0 0.00 0.00 115.50 117.30 0 0 1,955.00 SPXW\15S31\1955.0 0.70 -0.05 0.50 0.65 544 892
SPXW\15G31\1960.0 165.62 11.87 110.50 112.30 4 4 1,960.00 SPXW\15S31\1960.0 0.78 0.13 0.50 0.70 1,512 10,239
SPXW\15G31\1965.0 119.50 0.00 105.60 107.20 11 11 1,965.00 SPXW\15S31\1965.0 0.85 0.15 0.55 0.75 786 3,381
SPXW\15G31\1970.0 146.30 -9.03 100.60 102.30 1 16 1,970.00 SPXW\15S31\1970.0 0.70 -0.05 0.60 0.80 5,111 6,644
SPXW\15G31\1975.0 95.60 -12.53 95.70 97.30 1 20 1,975.00 SPXW\15S31\1975.0 0.98 0.23 0.65 0.85 4,730 16,524
SPXW\15G31\1980.0 87.45 -47.48 90.70 92.40 2 5 1,980.00 SPXW\15S31\1980.0 0.80 0.05 0.70 0.85 1,960 5,883
SPXW\15G31\1985.0 124.53 13.24 85.80 87.50 2 10 1,985.00 SPXW\15S31\1985.0 0.95 0.10 0.80 0.95 2,138 8,840
SPXW\15G31\1990.0 76.30 -28.20 80.90 82.60 1 14 1,990.00 SPXW\15S31\1990.0 0.95 0.00 0.90 1.05 12,020 18,903
SPXW\15G31\1995.0 75.30 -6.60 76.00 77.70 11 7 1,995.00 SPXW\15S31\1995.0 1.20 0.05 1.00 1.20 10,331 6,415
SPXW\15G31\2000.0 72.00 -8.00 71.10 72.80 1,508 120 2,000.00 SPXW\15S31\2000.0 1.25 0.15 1.10 1.30 27,820 33,898
SPXW\15G31\2005.0 65.80 -3.70 66.30 68.10 10 56 2,005.00 SPXW\15S31\2005.0 1.50 0.39 1.30 1.55 9,510 8,797
SPXW\15G31\2010.0 61.85 -13.50 61.60 63.40 84 111 2,010.00 SPXW\15S31\2010.0 1.55 0.24 1.45 1.70 9,794 9,562
SPXW\15G31\2015.0 102.40 -5.28 56.90 58.70 1 14 2,015.00 SPXW\15S31\2015.0 1.95 0.43 1.75 2.00 10,284 7,467
SPXW\15G31\2020.0 52.35 -11.90 52.30 54.00 12 270 2,020.00 SPXW\15S31\2020.0 2.20 0.60 2.05 2.40 11,042 10,949
SPXW\15G31\2025.0 43.50 -16.05 47.80 49.10 1 150 2,025.00 SPXW\15S31\2025.0 2.80 0.10 2.55 2.85 8,442 30,248
SPXW\15G31\2030.0 43.10 -13.45 43.30 44.60 83 183 2,030.00 SPXW\15S31\2030.0 3.25 1.15 3.00 3.40 6,485 15,993
SPXW\15G31\2035.0 39.10 -12.75 39.00 40.30 13 460 2,035.00 SPXW\15S31\2035.0 4.00 1.50 3.60 4.10 7,565 14,712
SPXW\15G31\2040.0 32.55 -14.60 34.80 36.10 296 183 2,040.00 SPXW\15S31\2040.0 4.70 1.80 4.40 4.90 9,453 17,908
SPXW\15G31\2045.0 28.30 -22.65 30.80 32.10 26 85 2,045.00 SPXW\15S31\2045.0 6.21 2.61 5.40 6.00 10,024 12,286
SPXW\15G31\2050.0 24.20 -13.50 26.90 28.30 846 3,139 2,050.00 SPXW\15S31\2050.0 7.10 2.90 6.60 7.20 14,366 26,269
SPXW\15G31\2055.0 20.84 -13.01 23.30 24.70 45 672 2,055.00 SPXW\15S31\2055.0 8.60 3.90 7.80 8.30 3,905 17,423
SPXW\15G31\2060.0 19.58 -9.17 19.70 20.90 630 971 2,060.00 SPXW\15S31\2060.0 10.00 4.30 9.20 9.90 5,531 23,455
SPXW\15G31\2065.0 17.00 -6.94 16.70 17.50 1,403 1,036 2,065.00 SPXW\15S31\2065.0 11.85 4.91 10.90 11.70 3,042 3,637
SPXW\15G31\2070.0 11.80 -9.10 13.60 14.40 1,312 777 2,070.00 SPXW\15S31\2070.0 16.20 8.12 12.80 13.60 4,251 11,501
SPXW\15G31\2075.0 11.00 -6.20 10.90 11.60 1,908 10,931 2,075.00 SPXW\15S31\2075.0 15.60 6.10 15.00 15.80 4,456 24,378
SPXW\15G31\2080.0 8.40 -7.00 8.50 9.00 2,298 2,132 2,080.00 SPXW\15S31\2080.0 19.60 8.80 17.40 18.70 898 7,262
SPXW\15G31\2085.0 6.40 -6.10 6.30 6.90 1,530 884 2,085.00 SPXW\15S31\2085.0 24.65 11.40 20.30 21.60 1,407 7,507
SPXW\15G31\2090.0 4.90 -4.50 4.70 5.10 10,881 2,693 2,090.00 SPXW\15S31\2090.0 23.90 6.45 23.40 24.50 4,299 12,948
SPXW\15G31\2095.0 3.20 -4.00 3.10 3.60 2,549 5,665 2,095.00 SPXW\15S31\2095.0 29.95 9.60 27.00 28.30 229 6,318
SPXW\15G31\2100.0 2.20 -3.10 2.10 2.45 6,867 17,414 2,100.00 SPXW\15S31\2100.0 32.85 11.52 30.40 32.20 1,632 21,402
SPXW\15G31\2105.0 1.60 -1.80 1.35 1.65 4,545 2,400 2,105.00 SPXW\15S31\2105.0 36.00 7.80 34.60 36.40 258 959
SPXW\15G31\2110.0 1.05 -1.15 0.85 1.10 8,506 5,707 2,110.00 SPXW\15S31\2110.0 40.50 12.50 39.00 40.90 739 4,850
SPXW\15G31\2115.0 0.55 -0.85 0.50 0.70 4,752 2,678 2,115.00 SPXW\15S31\2115.0 50.60 16.70 43.80 45.50 132 1,398
SPXW\15G31\2120.0 0.35 -0.50 0.30 0.40 3,446 9,538 2,120.00 SPXW\15S31\2120.0 55.70 18.00 48.50 50.30 146 2,689
SPXW\15G31\2125.0 0.20 -0.30 0.20 0.30 1,740 23,251 2,125.00 SPXW\15S31\2125.0 57.20 14.80 53.40 55.20 599 10,755
SPXW\15G31\2130.0 0.20 -0.20 0.15 0.25 1,537 7,820 2,130.00 SPXW\15S31\2130.0 60.65 11.95 58.40 60.10 148 1,314
SPXW\15G31\2135.0 0.13 -0.11 0.10 0.15 1,503 11,018 2,135.00 SPXW\15S31\2135.0 69.07 15.47 63.20 65.00 1 596
SPXW\15G31\2140.0 0.10 -0.08 0.05 0.15 2,159 21,507 2,140.00 SPXW\15S31\2140.0 72.48 11.88 66.00 73.00 88 288
SPXW\15G31\2145.0 0.10 -0.05 0.05 0.15 770 11,042 2,145.00 SPXW\15S31\2145.0 75.69 11.17 70.90 78.00 5 51
SPXW\15G31\2150.0 0.10 -0.05 0.05 0.10 1,290 19,464 2,150.00 SPXW\15S31\2150.0 86.00 16.56 75.90 83.00 8 507
SPXW\15G31\2155.0 0.05 -0.05 0.05 0.10 694 15,160 2,155.00 SPXW\15S31\2155.0 60.40 8.90 80.90 87.90 5 41
SPXW\15G31\2160.0 0.05 0.00 0.05 0.10 1,003 12,836 2,160.00 SPXW\15S31\2160.0 94.35 15.00 86.00 93.00 1 122
SPXW\15G31\2165.0 0.05 0.00 0.05 0.10 1,569 9,551 2,165.00 SPXW\15S31\2165.0 106.20 22.55 91.00 97.90 1 11
SPXW\15G31\2170.0 0.05 -0.05 0.05 0.05 1,163 6,749 2,170.00 SPXW\15S31\2170.0 66.60 -32.60 95.90 102.90 11 23
SPXW\15G31\2175.0 0.05 0.00 0.05 0.05 482 7,925 2,175.00 SPXW\15S31\2175.0 77.70 3.70 101.10 107.90 3 35
SPXW\15G31\2180.0 0.05 -0.03 0.05 0.05 34 14,273 2,180.00 SPXW\15S31\2180.0 76.50 -43.00 105.80 113.70 290 299
SPXW\15G31\2185.0 0.02 -0.03 0.05 0.05 10 2,780 2,185.00 SPXW\15S31\2185.0 64.30 8.00 108.80 120.20 1 39
SPXW\15G31\2190.0 0.05 0.00 0.05 0.05 75 5,552 2,190.00 SPXW\15S31\2190.0 107.90 27.30 113.80 125.20 5 10
SPXW\15G31\2195.0 0.05 0.00 0.05 0.05 47 2,979 2,195.00 SPXW\15S31\2195.0 0.00 0.00 118.80 130.20 0 0
SPXW\15G31\2200.0 0.05 0.00 0.05 0.05 183 11,232 2,200.00 SPXW\15S31\2200.0 134.80 13.50 123.80 135.20 1 64
SPXW\15G31\2205.0 0.05 0.00 0.05 0.05 317 1,531 2,205.00 SPXW\15S31\2205.0 145.30 47.29 128.80 140.20 1 11
SPXW\15G31\2210.0 0.05 0.00 0.05 0.05 8 8,100 2,210.00 SPXW\15S31\2210.0 114.40 13.15 134.60 145.70 1 0
SPXW\15G31\2215.0 0.05 0.00 0.05 0.05 2,655 3,141 2,215.00 SPXW\15S31\2215.0 0.00 0.00 139.60 150.70 0 0
SPXW\15G31\2220.0 0.05 0.00 0.05 0.05 4 2,554 2,220.00 SPXW\15S31\2220.0 0.00 0.00 144.60 155.70 0 0
SPXW\15G31\2225.0 0.05 0.00 0.05 0.05 8 3,300 2,225.00 SPXW\15S31\2225.0 0.00 0.00 149.30 160.20 0 0
SPXW\15G31\2230.0 0.05 0.00 0.05 0.05 1,358 10,164 2,230.00 SPXW\15S31\2230.0 0.00 0.00 154.30 165.20 0 0
SPXW\15G31\2235.0 0.10 0.00 0.05 0.05 2 347 2,235.00 SPXW\15S31\2235.0 0.00 0.00 159.30 170.20 0 0
SPXW\15G31\2240.0 0.05 0.00 0.05 0.05 245 404 2,240.00 SPXW\15S31\2240.0 144.00 -1.00 164.30 175.20 4 2
SPXW\15G31\2245.0 0.05 0.00 0.05 0.05 120 736 2,245.00 SPXW\15S31\2245.0 0.00 0.00 169.00 180.20 0 0
SPXW\15G31\2250.0 0.03 -0.02 0.05 0.05 6 1,717 2,250.00 SPXW\15S31\2250.0 0.00 0.00 174.00 185.20 0 0
SPXW\15G31\2255.0 0.05 0.00 0.05 0.05 1 325 2,255.00 SPXW\15S31\2255.0 0.00 0.00 179.40 190.20 0 0
SPXW\15G31\2260.0 0.05 0.00 0.05 0.05 15 3,659 2,260.00 SPXW\15S31\2260.0 0.00 0.00 184.00 195.20 0 0
SPXW\15G31\2265.0 0.05 0.00 0.05 0.05 1,275 1,917 2,265.00 SPXW\15S31\2265.0 0.00 0.00 189.00 200.20 0 0
SPXW\15G31\2270.0 0.05 0.01 0.05 0.05 5 1,451 2,270.00 SPXW\15S31\2270.0 0.00 0.00 194.00 205.70 0 0
SPXW\15G31\2275.0 0.04 -0.01 0.05 0.05 2 1,776 2,275.00 SPXW\15S31\2275.0 0.00 0.00 199.00 210.70 0 0
SPXW\15G31\2300.0 0.05 -0.05 0.05 0.05 2,999 13,364 2,300.00 SPXW\15S31\2300.0 0.00 0.00 222.60 238.40 0 0
SPXW\15G31\2325.0 0.05 0.00 0.05 0.05 20 187 2,325.00 SPXW\15S31\2325.0 244.30 0.00 247.40 263.40 1 1
SPXW\15G31\2350.0 0.05 0.00 0.05 0.05 4 2,972 2,350.00 SPXW\15S31\2350.0 252.70 0.00 272.60 288.00 2,500 2,500
SPXW\15G31\2375.0 0.04 -0.06 0.05 0.05 1 10 2,375.00 SPXW\15S31\2375.0 0.00 0.00 297.60 313.00 0 0
SPXW\15G31\2400.0 0.05 -0.05 0.20 0.05 35 455 2,400.00 SPXW\15S31\2400.0 333.48 0.00 322.60 338.00 1 0
SPXW\15G31\2450.0 0.05 0.00 0.05 0.05 7 226 2,450.00 SPXW\15S31\2450.0 383.38 0.00 372.60 388.00 1 0
SPXW\15G31\2500.0 0.35 0.05 0.05 0.05 1 25 2,500.00 SPXW\15S31\2500.0 0.00 0.00 422.60 438.00 0 0
  
  
  
  

Aug 2015


Sep 2015


Oct 2015


Nov 2015


Dec 2015


Jan 2016


Mar 2016


Jun 2016


Dec 2016


Jun 2017


Dec 2017




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.