Name Last Change
(SPX) S&P 500 INDEX $1,984.13 -1.41(-0.07%) 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\14I20\100.0 0.00 0.00 0.00 0.00 0 0 100.00 SPX\14U20\100.0 0.05 0.00 0.00 0.00 1 9
SPX\14I20\200.0 0.00 0.00 0.00 0.00 0 0 200.00 SPX\14U20\200.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\250.0 0.00 0.00 0.00 0.00 0 0 250.00 SPX\14U20\250.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\300.0 0.00 0.00 0.00 0.00 0 0 300.00 SPX\14U20\300.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\350.0 0.00 0.00 0.00 0.00 0 0 350.00 SPX\14U20\350.0 0.50 0.00 0.00 0.00 10 10
SPX\14I20\400.0 0.00 0.00 0.00 0.00 0 0 400.00 SPX\14U20\400.0 0.60 0.00 0.00 0.00 10 10
SPX\14I20\450.0 0.00 0.00 0.00 0.00 0 0 450.00 SPX\14U20\450.0 0.65 0.50 0.00 0.00 11 14
SPXW\14I30\500.0 0.00 0.00 0.00 0.00 0 0 500.00 SPXW\14U30\500.0 0.15 0.00 0.00 0.00 0 8
SPX\14I20\500.0 1,428.25 -29.65 0.00 0.00 1 23 500.00 SPX\14U20\500.0 0.14 -0.02 0.00 0.00 500 19
SPX\14I20\550.0 0.00 0.00 0.00 0.00 0 0 550.00 SPX\14U20\550.0 0.15 0.10 0.00 0.00 0 475
SPX\14I20\600.0 0.00 0.00 0.00 0.00 0 0 600.00 SPX\14U20\600.0 0.05 -0.14 0.00 0.00 45 669
SPXW\14I30\600.0 0.00 0.00 0.00 0.00 0 0 600.00 SPXW\14U30\600.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\650.0 0.00 0.00 0.00 0.00 0 0 650.00 SPX\14U20\650.0 0.38 -0.52 0.00 0.00 12 22
SPX\14I20\700.0 1,156.00 0.00 0.00 0.00 66 66 700.00 SPX\14U20\700.0 0.20 0.05 0.00 0.00 81 110
SPXW\14I30\700.0 0.00 0.00 0.00 0.00 0 0 700.00 SPXW\14U30\700.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\750.0 0.00 0.00 0.00 0.00 0 0 750.00 SPX\14U20\750.0 0.40 0.10 0.00 0.00 1 91
SPXW\14I30\750.0 0.00 0.00 0.00 0.00 0 0 750.00 SPXW\14U30\750.0 0.65 0.00 0.00 0.00 0 1
SPX\14I20\775.0 0.00 0.00 0.00 0.00 0 0 775.00 SPX\14U20\775.0 0.90 -0.15 0.00 0.00 9 9
SPXW\14I30\800.0 0.00 0.00 0.00 0.00 0 0 800.00 SPXW\14U30\800.0 0.10 0.00 0.00 0.00 0 205
SPX\14I20\800.0 1,167.15 39.55 0.00 0.00 30 630 800.00 SPX\14U20\800.0 0.05 -0.05 0.00 0.00 7 2,298
SPX\14I20\825.0 0.00 0.00 0.00 0.00 0 0 825.00 SPX\14U20\825.0 0.15 -0.35 0.00 0.00 16 36
SPXW\14I30\850.0 0.00 0.00 0.00 0.00 0 0 850.00 SPXW\14U30\850.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\850.0 0.00 0.00 0.00 0.00 0 0 850.00 SPX\14U20\850.0 0.05 -0.10 0.00 0.00 28 3,609
SPX\14I20\875.0 0.00 0.00 0.00 0.00 0 0 875.00 SPX\14U20\875.0 0.05 -0.05 0.00 0.00 28 3,581
SPXW\14I30\900.0 0.00 0.00 0.00 0.00 0 0 900.00 SPXW\14U30\900.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\900.0 1,095.30 18.00 0.00 0.00 1 402 900.00 SPX\14U20\900.0 0.05 0.00 0.00 0.00 165 5,627
SPX\14I20\925.0 0.00 0.00 0.00 0.00 0 0 925.00 SPX\14U20\925.0 0.05 -0.15 0.00 0.00 22 5,061
SPXW\14I30\950.0 0.00 0.00 0.00 0.00 0 0 950.00 SPXW\14U30\950.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\950.0 1,047.20 11.80 0.00 0.00 6 793 950.00 SPX\14U20\950.0 0.25 0.20 0.00 0.00 1 3,836
SPX\14I20\975.0 0.00 0.00 0.00 0.00 0 0 975.00 SPX\14U20\975.0 0.05 -0.05 0.00 0.00 2 4,271
SPX\14I20\1000.0 981.50 -12.51 0.00 0.00 4,400 49,243 1,000.00 SPX\14U20\1000.0 0.05 0.00 0.00 0.00 6,400 56,334
SPXW\14I30\1000.0 991.27 0.00 0.00 0.00 400 400 1,000.00 SPXW\14U30\1000.0 0.05 0.00 0.00 0.00 400 465
SPXW\14I30\1025.0 0.00 0.00 0.00 0.00 0 0 1,025.00 SPXW\14U30\1025.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\1025.0 0.00 0.00 0.00 0.00 0 0 1,025.00 SPX\14U20\1025.0 0.10 -0.10 0.00 0.00 43 5,234
SPXW\14I30\1050.0 0.00 0.00 0.00 0.00 0 0 1,050.00 SPXW\14U30\1050.0 0.05 0.00 0.00 0.00 6 46
SPX\14I20\1050.0 932.00 0.00 0.00 0.00 1,500 1,500 1,050.00 SPX\14U20\1050.0 0.15 0.10 0.00 0.00 6 3,754
SPX\14I20\1075.0 852.20 0.00 0.00 0.00 4 4 1,075.00 SPX\14U20\1075.0 0.05 -0.05 0.00 0.00 697 4,033
SPXW\14I30\1075.0 0.00 0.00 0.00 0.00 0 0 1,075.00 SPXW\14U30\1075.0 0.05 0.00 0.00 0.00 12 40
SPX\14I20\1100.0 827.10 0.00 0.00 0.00 5 5 1,100.00 SPX\14U20\1100.0 0.05 0.00 0.00 0.00 665 22,490
SPXW\14I30\1100.0 0.00 0.00 0.00 0.00 0 0 1,100.00 SPXW\14U30\1100.0 0.02 -0.03 0.00 0.00 6 219
SPX\14I20\1125.0 0.00 0.00 0.00 0.00 0 0 1,125.00 SPX\14U20\1125.0 0.05 0.00 0.00 0.00 636 3,663
SPXW\14I30\1125.0 0.00 0.00 0.00 0.00 0 0 1,125.00 SPXW\14U30\1125.0 0.05 0.00 0.00 0.00 25 25
SPXW\14I30\1150.0 0.00 0.00 0.00 0.00 0 0 1,150.00 SPXW\14U30\1150.0 0.05 0.00 0.00 0.00 5 8
SPX\14I20\1150.0 841.35 -12.85 0.00 0.00 5 66 1,150.00 SPX\14U20\1150.0 0.05 0.00 0.00 0.00 5 16,551
SPX\14I20\1160.0 0.00 0.00 0.00 0.00 0 0 1,160.00 SPX\14U20\1160.0 0.05 0.00 0.00 0.00 359 569
SPX\14I20\1175.0 0.00 0.00 0.00 0.00 0 0 1,175.00 SPX\14U20\1175.0 0.05 0.00 0.00 0.00 117 5,170
SPXW\14I30\1175.0 0.00 0.00 0.00 0.00 0 0 1,175.00 SPXW\14U30\1175.0 0.05 -0.10 0.00 0.00 56 57
SPX\14I20\1180.0 0.00 0.00 0.00 0.00 0 0 1,180.00 SPX\14U20\1180.0 0.05 0.00 0.00 0.00 463 3,393
SPXW\14I30\1200.0 0.00 0.00 0.00 0.00 0 0 1,200.00 SPXW\14U30\1200.0 0.05 0.00 0.00 0.00 8 145
SPX\14I20\1200.0 796.00 0.00 0.00 0.00 750 0 1,200.00 SPX\14U20\1200.0 0.05 0.00 0.00 0.00 750 61,016
SPX\14I20\1220.0 0.00 0.00 0.00 0.00 0 0 1,220.00 SPX\14U20\1220.0 0.05 0.00 0.00 0.00 108 15,573
SPXW\14I30\1225.0 0.00 0.00 0.00 0.00 0 0 1,225.00 SPXW\14U30\1225.0 0.05 0.00 0.00 0.00 31 231
SPX\14I20\1225.0 747.00 0.00 0.00 0.00 1 1 1,225.00 SPX\14U20\1225.0 0.05 0.00 0.00 0.00 322 23,545
SPX\14I20\1240.0 0.00 0.00 0.00 0.00 0 0 1,240.00 SPX\14U20\1240.0 0.05 0.00 0.00 0.00 209 6,337
SPXW\14I30\1250.0 0.00 0.00 0.00 0.00 0 0 1,250.00 SPXW\14U30\1250.0 0.05 -0.05 0.00 0.00 24 2,559
SPX\14I20\1250.0 741.00 -0.20 0.00 0.00 2 142 1,250.00 SPX\14U20\1250.0 0.05 0.00 0.00 0.00 206 35,819
SPX\14I20\1260.0 0.00 0.00 0.00 0.00 0 0 1,260.00 SPX\14U20\1260.0 0.05 0.00 0.00 0.00 304 2,610
SPX\14I20\1275.0 698.20 107.20 0.00 0.00 1 3 1,275.00 SPX\14U20\1275.0 0.05 0.00 0.00 0.00 673 10,451
SPXW\14I30\1275.0 643.80 0.00 0.00 0.00 15 15 1,275.00 SPXW\14U30\1275.0 0.05 0.00 0.00 0.00 32 212
SPX\14I20\1280.0 724.00 93.90 0.00 0.00 24 24 1,280.00 SPX\14U20\1280.0 0.05 0.00 0.00 0.00 1 971
SPX\14I20\1285.0 0.00 0.00 0.00 0.00 0 0 1,285.00 SPX\14U20\1285.0 0.05 0.00 0.00 0.00 470 710
SPX\14I20\1290.0 0.00 0.00 0.00 0.00 0 0 1,290.00 SPX\14U20\1290.0 0.05 -0.05 0.00 0.00 467 662
SPX\14I20\1295.0 0.00 0.00 0.00 0.00 0 0 1,295.00 SPX\14U20\1295.0 0.05 -0.05 0.00 0.00 467 777
SPXW\14I30\1300.0 0.00 0.00 0.00 0.00 0 0 1,300.00 SPXW\14U30\1300.0 0.05 0.00 0.00 0.00 16 1,600
SPX\14I20\1300.0 695.03 67.53 0.00 0.00 2 3,205 1,300.00 SPX\14U20\1300.0 0.05 0.00 0.00 0.00 6,000 58,253
SPX\14I20\1305.0 0.00 0.00 0.00 0.00 0 0 1,305.00 SPX\14U20\1305.0 0.05 -0.05 0.00 0.00 495 1,455
SPX\14I20\1310.0 0.00 0.00 0.00 0.00 0 0 1,310.00 SPX\14U20\1310.0 0.05 -0.05 0.00 0.00 492 1,237
SPX\14I20\1315.0 0.00 0.00 0.00 0.00 0 0 1,315.00 SPX\14U20\1315.0 0.05 -0.05 0.00 0.00 981 1,446
SPX\14I20\1320.0 541.00 0.00 0.00 0.00 0 12 1,320.00 SPX\14U20\1320.0 0.05 -0.05 0.00 0.00 484 4,870
SPX\14I20\1325.0 634.30 -2.10 0.00 0.00 8 378 1,325.00 SPX\14U20\1325.0 0.05 -0.05 0.00 0.00 636 10,147
SPXW\14I30\1325.0 0.00 0.00 0.00 0.00 0 0 1,325.00 SPXW\14U30\1325.0 0.05 0.00 0.00 0.00 11 1,149
SPX\14I20\1330.0 0.00 0.00 0.00 0.00 0 0 1,330.00 SPX\14U20\1330.0 0.05 0.00 0.00 0.00 10 1,072
SPX\14I20\1335.0 0.00 0.00 0.00 0.00 0 0 1,335.00 SPX\14U20\1335.0 0.05 0.00 0.00 0.00 510 2,107
SPX\14I20\1340.0 0.00 0.00 0.00 0.00 0 0 1,340.00 SPX\14U20\1340.0 0.05 0.00 0.00 0.00 910 5,141
SPX\14I20\1345.0 0.00 0.00 0.00 0.00 0 0 1,345.00 SPX\14U20\1345.0 0.05 0.00 0.00 0.00 460 3,431
SPXW\14I30\1350.0 0.00 0.00 0.00 0.00 0 0 1,350.00 SPXW\14U30\1350.0 0.05 0.00 0.00 0.00 9 10,056
SPXW\14I26\1350.0 0.00 0.00 0.00 0.00 0 0 1,350.00 SPXW\14U26\1350.0 0.05 0.00 0.00 0.00 1,861 1,968
SPX\14I20\1350.0 639.50 -3.50 0.00 0.00 24 33 1,350.00 SPX\14U20\1350.0 0.05 -0.05 0.00 0.00 57 101,720
SPX\14I20\1355.0 0.00 0.00 0.00 0.00 0 0 1,355.00 SPX\14U20\1355.0 0.05 0.00 0.00 0.00 60 1,056
SPX\14I20\1360.0 502.00 0.00 0.00 0.00 2 1 1,360.00 SPX\14U20\1360.0 0.05 0.00 0.00 0.00 700 3,451
SPX\14I20\1365.0 0.00 0.00 0.00 0.00 0 0 1,365.00 SPX\14U20\1365.0 0.05 -0.05 0.00 0.00 200 848
SPX\14I20\1370.0 562.69 0.00 0.00 0.00 1 1 1,370.00 SPX\14U20\1370.0 0.10 -0.10 0.00 0.00 494 1,149
SPX\14I20\1375.0 0.00 0.00 0.00 0.00 0 0 1,375.00 SPX\14U20\1375.0 0.05 0.00 0.00 0.00 27 9,669
SPXW\14I26\1375.0 0.00 0.00 0.00 0.00 0 0 1,375.00 SPXW\14U26\1375.0 0.05 0.00 0.00 0.00 1,000 2,185
SPXW\14I30\1375.0 576.00 0.00 0.00 0.00 11 11 1,375.00 SPXW\14U30\1375.0 0.05 0.00 0.00 0.00 26 1,884
SPX\14I20\1380.0 621.50 68.78 0.00 0.00 5 6 1,380.00 SPX\14U20\1380.0 0.05 -0.05 0.00 0.00 25 2,425
SPX\14I20\1385.0 0.00 0.00 0.00 0.00 0 0 1,385.00 SPX\14U20\1385.0 0.05 -0.05 0.00 0.00 150 981
SPX\14I20\1390.0 0.00 0.00 0.00 0.00 0 0 1,390.00 SPX\14U20\1390.0 0.05 -0.05 0.00 0.00 200 1,612
SPX\14I20\1395.0 0.00 0.00 0.00 0.00 0 0 1,395.00 SPX\14U20\1395.0 0.10 0.05 0.00 0.00 550 754
SPXW\14I30\1400.0 362.03 0.00 0.00 0.00 0 6 1,400.00 SPXW\14U30\1400.0 0.05 0.00 0.00 0.00 100 5,689
SPX\14I20\1400.0 592.52 55.77 0.00 0.00 2 309 1,400.00 SPX\14U20\1400.0 0.05 0.00 0.00 0.00 35 25,522
SPXW\14I26\1400.0 0.00 0.00 0.00 0.00 0 0 1,400.00 SPXW\14U26\1400.0 0.05 0.00 0.00 0.00 810 9,484
SPX\14I20\1405.0 0.00 0.00 0.00 0.00 0 0 1,405.00 SPX\14U20\1405.0 0.05 0.00 0.00 0.00 100 1,256
SPX\14I20\1410.0 0.00 0.00 0.00 0.00 0 0 1,410.00 SPX\14U20\1410.0 0.05 0.00 0.00 0.00 325 2,250
SPX\14I20\1415.0 0.00 0.00 0.00 0.00 0 0 1,415.00 SPX\14U20\1415.0 0.05 0.00 0.00 0.00 10 1,019
SPX\14I20\1420.0 492.90 50.90 0.00 0.00 2 31 1,420.00 SPX\14U20\1420.0 0.05 0.00 0.00 0.00 1 9,827
SPXW\14I30\1425.0 484.00 0.00 0.00 0.00 11 11 1,425.00 SPXW\14U30\1425.0 0.05 0.00 0.00 0.00 85 4,682
SPXW\14I26\1425.0 0.00 0.00 0.00 0.00 0 0 1,425.00 SPXW\14U26\1425.0 0.05 0.00 0.00 0.00 570 1,594
SPX\14I20\1425.0 541.70 -4.70 0.00 0.00 4 408 1,425.00 SPX\14U20\1425.0 0.05 0.00 0.00 0.00 10 12,668
SPX\14I20\1430.0 0.00 0.00 0.00 0.00 0 0 1,430.00 SPX\14U20\1430.0 0.05 0.00 0.00 0.00 101 1,365
SPX\14I20\1435.0 0.00 0.00 0.00 0.00 0 0 1,435.00 SPX\14U20\1435.0 0.10 -0.20 0.00 0.00 400 710
SPX\14I20\1440.0 0.00 0.00 0.00 0.00 0 0 1,440.00 SPX\14U20\1440.0 0.05 -0.05 0.00 0.00 59 2,537
SPX\14I20\1445.0 0.00 0.00 0.00 0.00 0 0 1,445.00 SPX\14U20\1445.0 0.05 0.00 0.00 0.00 25 932
SPXW\14I30\1450.0 525.00 9.50 0.00 0.00 5 19 1,450.00 SPXW\14U30\1450.0 0.05 -0.05 0.00 0.00 1,532 6,008
SPX\14I20\1450.0 0.00 0.00 0.00 0.00 0 0 1,450.00 SPX\14U20\1450.0 0.05 0.00 0.00 0.00 3,500 39,253
SPXW\14I26\1450.0 0.00 0.00 0.00 0.00 0 0 1,450.00 SPXW\14U26\1450.0 0.05 0.00 0.00 0.00 375 5,140
SPX\14I20\1455.0 0.00 0.00 0.00 0.00 0 0 1,455.00 SPX\14U20\1455.0 0.05 -0.10 0.00 0.00 400 1,682
SPXW\14I30\1460.0 0.00 0.00 0.00 0.00 0 0 1,460.00 SPXW\14U30\1460.0 0.15 -0.35 0.00 0.00 78 769
SPX\14I20\1460.0 0.00 0.00 0.00 0.00 0 0 1,460.00 SPX\14U20\1460.0 0.05 0.00 0.00 0.00 1,110 3,760
SPX\14I20\1465.0 0.00 0.00 0.00 0.00 0 0 1,465.00 SPX\14U20\1465.0 0.05 0.00 0.00 0.00 404 1,369
SPX\14I20\1470.0 0.00 0.00 0.00 0.00 0 0 1,470.00 SPX\14U20\1470.0 0.05 0.00 0.00 0.00 222 2,265
SPXW\14I30\1470.0 467.30 0.00 0.00 0.00 20 20 1,470.00 SPXW\14U30\1470.0 0.10 0.00 0.00 0.00 10 777
SPXW\14I26\1475.0 0.00 0.00 0.00 0.00 0 0 1,475.00 SPXW\14U26\1475.0 0.05 -0.05 0.00 0.00 110 1,491
SPX\14I20\1475.0 523.38 206.73 0.00 0.00 1 0 1,475.00 SPX\14U20\1475.0 0.05 0.00 0.00 0.00 45 30,447
SPXW\14I30\1475.0 445.20 0.00 0.00 0.00 22 22 1,475.00 SPXW\14U30\1475.0 0.10 0.00 0.00 0.00 400 6,622
SPXW\14I30\1480.0 458.20 30.00 0.00 0.00 11 33 1,480.00 SPXW\14U30\1480.0 0.10 -0.45 0.00 0.00 200 899
SPXW\14I26\1480.0 0.00 0.00 0.00 0.00 0 0 1,480.00 SPXW\14U26\1480.0 0.05 -0.05 0.00 0.00 5 1,076
SPX\14I20\1480.0 0.00 0.00 0.00 0.00 0 0 1,480.00 SPX\14U20\1480.0 0.05 0.00 0.00 0.00 44 5,364
SPX\14I20\1485.0 0.00 0.00 0.00 0.00 0 0 1,485.00 SPX\14U20\1485.0 0.05 0.00 0.00 0.00 44 2,026
SPXW\14I26\1490.0 0.00 0.00 0.00 0.00 0 0 1,490.00 SPXW\14U26\1490.0 0.05 -0.05 0.00 0.00 710 109
SPXW\14I30\1490.0 435.60 0.00 0.00 0.00 11 11 1,490.00 SPXW\14U30\1490.0 0.10 0.00 0.00 0.00 1,118 1,369
SPX\14I20\1490.0 0.00 0.00 0.00 0.00 0 0 1,490.00 SPX\14U20\1490.0 0.05 0.00 0.00 0.00 44 2,831
SPX\14I20\1495.0 0.00 0.00 0.00 0.00 0 0 1,495.00 SPX\14U20\1495.0 0.05 0.00 0.00 0.00 193 5,189
SPX\14I20\1500.0 501.10 -1.75 0.00 0.00 12 1,045 1,500.00 SPX\14U20\1500.0 0.05 0.00 0.00 0.00 305 109,875
SPXW\14I30\1500.0 427.40 0.00 0.00 0.00 11 11 1,500.00 SPXW\14U30\1500.0 0.10 0.00 0.00 0.00 1,361 17,489
SPXW\14I26\1500.0 0.00 0.00 0.00 0.00 0 0 1,500.00 SPXW\14U26\1500.0 0.05 -0.05 0.00 0.00 1,800 387
SPX\14I20\1505.0 0.00 0.00 0.00 0.00 0 0 1,505.00 SPX\14U20\1505.0 0.05 0.00 0.00 0.00 1,913 7,593
SPXW\14I26\1510.0 0.00 0.00 0.00 0.00 0 0 1,510.00 SPXW\14U26\1510.0 0.10 0.00 0.00 0.00 450 485
SPXW\14I30\1510.0 0.00 0.00 0.00 0.00 0 0 1,510.00 SPXW\14U30\1510.0 0.20 -0.05 0.00 0.00 150 2,476
SPX\14I20\1510.0 0.00 0.00 0.00 0.00 0 0 1,510.00 SPX\14U20\1510.0 0.05 0.00 0.00 0.00 25 3,186
SPX\14I20\1515.0 0.00 0.00 0.00 0.00 0 0 1,515.00 SPX\14U20\1515.0 0.05 0.00 0.00 0.00 35 2,184
SPXW\14I26\1520.0 0.00 0.00 0.00 0.00 0 0 1,520.00 SPXW\14U26\1520.0 0.10 -0.10 0.00 0.00 275 287
SPXW\14I30\1520.0 415.80 0.00 0.00 0.00 11 11 1,520.00 SPXW\14U30\1520.0 0.15 0.00 0.00 0.00 20 861
SPX\14I20\1520.0 404.40 0.00 0.00 0.00 5 5 1,520.00 SPX\14U20\1520.0 0.05 0.00 0.00 0.00 92 1,065
SPX\14I20\1525.0 467.50 43.90 0.00 0.00 39 32 1,525.00 SPX\14U20\1525.0 0.05 0.00 0.00 0.00 23 17,497
SPXW\14I26\1525.0 0.00 0.00 0.00 0.00 0 0 1,525.00 SPXW\14U26\1525.0 0.10 0.00 0.00 0.00 601 781
SPXW\14I30\1525.0 467.00 0.00 0.00 0.00 40 27 1,525.00 SPXW\14U30\1525.0 0.15 -0.10 0.00 0.00 25 2,556
SPXW\14I26\1530.0 0.00 0.00 0.00 0.00 0 0 1,530.00 SPXW\14U26\1530.0 0.20 -0.50 0.00 0.00 75 75
SPXW\14I30\1530.0 0.00 0.00 0.00 0.00 0 0 1,530.00 SPXW\14U30\1530.0 0.15 -0.05 0.00 0.00 21 714
SPX\14I20\1530.0 437.85 0.00 0.00 0.00 5 5 1,530.00 SPX\14U20\1530.0 0.05 -0.05 0.00 0.00 3,191 4,494
SPX\14I20\1535.0 0.00 0.00 0.00 0.00 0 0 1,535.00 SPX\14U20\1535.0 0.05 0.00 0.00 0.00 9 1,722
SPXW\14I26\1540.0 0.00 0.00 0.00 0.00 0 0 1,540.00 SPXW\14U26\1540.0 0.10 -0.15 0.00 0.00 10 13
SPXW\14I30\1540.0 0.00 0.00 0.00 0.00 0 0 1,540.00 SPXW\14U30\1540.0 0.20 -1.55 0.00 0.00 43 1,043
SPX\14I20\1540.0 389.30 0.00 0.00 0.00 1 1 1,540.00 SPX\14U20\1540.0 0.05 0.00 0.00 0.00 110 7,358
SPXW\14I26\1545.0 0.00 0.00 0.00 0.00 0 0 1,545.00 SPXW\14U26\1545.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I30\1545.0 0.00 0.00 0.00 0.00 0 0 1,545.00 SPXW\14U30\1545.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\1545.0 381.40 0.00 0.00 0.00 1 1 1,545.00 SPX\14U20\1545.0 0.05 0.00 0.00 0.00 100 1,752
SPXW\14I26\1550.0 0.00 0.00 0.00 0.00 0 0 1,550.00 SPXW\14U26\1550.0 0.10 -0.05 0.00 0.00 450 1,245
SPX\14I20\1550.0 431.00 -6.18 0.00 0.00 3 42 1,550.00 SPX\14U20\1550.0 0.05 0.00 0.00 0.00 3,427 56,974
SPXW\14I30\1550.0 373.50 0.00 0.00 0.00 2 2 1,550.00 SPXW\14U30\1550.0 0.15 -0.05 0.00 0.00 75 149
SPXW\14I26\1555.0 0.00 0.00 0.00 0.00 0 0 1,555.00 SPXW\14U26\1555.0 0.10 -0.05 0.00 0.00 10 2
SPXW\14I30\1555.0 383.50 0.00 0.00 0.00 11 11 1,555.00 SPXW\14U30\1555.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\1555.0 0.00 0.00 0.00 0.00 0 0 1,555.00 SPX\14U20\1555.0 0.05 0.00 0.00 0.00 600 7,193
SPXW\14I26\1560.0 0.00 0.00 0.00 0.00 0 0 1,560.00 SPXW\14U26\1560.0 0.10 -0.05 0.00 0.00 10 113
SPX\14I20\1560.0 369.35 -4.55 0.00 0.00 1 3 1,560.00 SPX\14U20\1560.0 0.05 0.00 0.00 0.00 3,481 5,663
SPXW\14I30\1560.0 0.00 0.00 0.00 0.00 0 0 1,560.00 SPXW\14U30\1560.0 0.20 0.00 0.00 0.00 20 71
SPXW\14I26\1565.0 0.00 0.00 0.00 0.00 0 0 1,565.00 SPXW\14U26\1565.0 0.10 -0.05 0.00 0.00 326 799
SPX\14I20\1565.0 399.50 0.00 0.00 0.00 1 1 1,565.00 SPX\14U20\1565.0 0.05 0.00 0.00 0.00 5,284 7,624
SPXW\14I30\1565.0 0.00 0.00 0.00 0.00 0 0 1,565.00 SPXW\14U30\1565.0 0.20 0.00 0.00 0.00 20 20
SPXW\14I30\1570.0 0.00 0.00 0.00 0.00 0 0 1,570.00 SPXW\14U30\1570.0 0.75 -1.20 0.00 0.00 10 11
SPX\14I20\1570.0 0.00 0.00 0.00 0.00 0 0 1,570.00 SPX\14U20\1570.0 0.05 0.00 0.00 0.00 1,397 5,909
SPXW\14I26\1570.0 0.00 0.00 0.00 0.00 0 0 1,570.00 SPXW\14U26\1570.0 0.15 -0.15 0.00 0.00 10 20
SPX\14I20\1575.0 418.75 50.34 0.00 0.00 20 49 1,575.00 SPX\14U20\1575.0 0.05 0.00 0.00 0.00 7 31,316
SPXW\14I26\1575.0 0.00 0.00 0.00 0.00 0 0 1,575.00 SPXW\14U26\1575.0 0.10 -0.05 0.00 0.00 200 164
SPXW\14I30\1575.0 338.40 -1.60 0.00 0.00 1 5 1,575.00 SPXW\14U30\1575.0 0.20 0.00 0.00 0.00 6,745 2,649
SPX\14I20\1580.0 406.70 22.06 0.00 0.00 1 1 1,580.00 SPX\14U20\1580.0 0.05 -0.05 0.00 0.00 629 3,401
SPXW\14I30\1580.0 0.00 0.00 0.00 0.00 0 0 1,580.00 SPXW\14U30\1580.0 0.20 0.00 0.00 0.00 20 0
SPXW\14I26\1580.0 0.00 0.00 0.00 0.00 0 0 1,580.00 SPXW\14U26\1580.0 0.30 0.00 0.00 0.00 10 10
SPX\14I20\1585.0 0.00 0.00 0.00 0.00 0 0 1,585.00 SPX\14U20\1585.0 0.05 -0.05 0.00 0.00 881 1,589
SPXW\14I26\1585.0 0.00 0.00 0.00 0.00 0 0 1,585.00 SPXW\14U26\1585.0 0.15 -0.15 0.00 0.00 5 25
SPXW\14I30\1585.0 0.00 0.00 0.00 0.00 0 0 1,585.00 SPXW\14U30\1585.0 0.20 0.00 0.00 0.00 10 0
SPX\14I20\1590.0 396.65 56.03 0.00 0.00 1 0 1,590.00 SPX\14U20\1590.0 0.05 -0.05 0.00 0.00 1,570 2,614
SPXW\14I30\1590.0 0.00 0.00 0.00 0.00 0 0 1,590.00 SPXW\14U30\1590.0 1.97 -0.79 0.00 0.00 2 111
SPXW\14I26\1590.0 0.00 0.00 0.00 0.00 0 0 1,590.00 SPXW\14U26\1590.0 0.15 -0.05 0.00 0.00 10 35
SPXW\14I26\1595.0 0.00 0.00 0.00 0.00 0 0 1,595.00 SPXW\14U26\1595.0 0.15 0.00 0.00 0.00 10 112
SPXW\14I30\1595.0 0.00 0.00 0.00 0.00 0 0 1,595.00 SPXW\14U30\1595.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\1595.0 387.87 55.17 0.00 0.00 1 1 1,595.00 SPX\14U20\1595.0 0.05 -0.10 0.00 0.00 2,714 3,896
SPXW\14I30\1600.0 0.00 0.00 0.00 0.00 0 0 1,600.00 SPXW\14U30\1600.0 0.25 0.05 0.00 0.00 255 14,723
SPXW\14I26\1600.0 0.00 0.00 0.00 0.00 0 0 1,600.00 SPXW\14U26\1600.0 0.15 -0.05 0.00 0.00 230 1,495
SPX\14I20\1600.0 383.85 -1.41 0.00 0.00 10 1,039 1,600.00 SPX\14U20\1600.0 0.05 0.00 0.00 0.00 10 102,811
SPX\14I20\1605.0 377.73 53.64 0.00 0.00 1 6 1,605.00 SPX\14U20\1605.0 0.05 0.00 0.00 0.00 3 1,135
SPXW\14I30\1605.0 0.00 0.00 0.00 0.00 0 0 1,605.00 SPXW\14U30\1605.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I26\1605.0 0.00 0.00 0.00 0.00 0 0 1,605.00 SPXW\14U26\1605.0 0.15 -0.05 0.00 0.00 5 220
SPX\14I20\1610.0 373.85 -1.38 0.00 0.00 10 14 1,610.00 SPX\14U20\1610.0 0.05 -0.15 0.00 0.00 11 3,726
SPXW\14I26\1610.0 0.00 0.00 0.00 0.00 0 0 1,610.00 SPXW\14U26\1610.0 0.15 -0.10 0.00 0.00 5 266
SPXW\14I30\1610.0 0.00 0.00 0.00 0.00 0 0 1,610.00 SPXW\14U30\1610.0 1.00 -0.05 0.00 0.00 2 2,538
SPXW\14I30\1615.0 336.60 0.00 0.00 0.00 11 11 1,615.00 SPXW\14U30\1615.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I26\1615.0 0.00 0.00 0.00 0.00 0 0 1,615.00 SPXW\14U26\1615.0 0.45 0.00 0.00 0.00 20 20
SPX\14I20\1615.0 0.00 0.00 0.00 0.00 0 0 1,615.00 SPX\14U20\1615.0 0.05 -0.05 0.00 0.00 10 621
SPX\14I20\1620.0 0.00 0.00 0.00 0.00 0 0 1,620.00 SPX\14U20\1620.0 0.05 -0.05 0.00 0.00 192 3,282
SPXW\14I26\1620.0 0.00 0.00 0.00 0.00 0 0 1,620.00 SPXW\14U26\1620.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I30\1620.0 351.90 0.00 0.00 0.00 11 11 1,620.00 SPXW\14U30\1620.0 0.40 -0.05 0.00 0.00 5 831
SPXW\14I30\1625.0 297.80 0.00 0.00 0.00 19 19 1,625.00 SPXW\14U30\1625.0 0.25 -0.10 0.00 0.00 30 1,455
SPX\14I20\1625.0 354.50 -5.90 0.00 0.00 140 235 1,625.00 SPX\14U20\1625.0 0.05 -0.05 0.00 0.00 1,135 44,664
SPXW\14I26\1625.0 0.00 0.00 0.00 0.00 0 0 1,625.00 SPXW\14U26\1625.0 0.20 -0.10 0.00 0.00 1,526 530
SPX\14I20\1630.0 0.00 0.00 0.00 0.00 0 0 1,630.00 SPX\14U20\1630.0 0.05 -0.05 0.00 0.00 1,545 1,545
SPXW\14I30\1630.0 0.00 0.00 0.00 0.00 0 0 1,630.00 SPXW\14U30\1630.0 0.30 -0.90 0.00 0.00 25 15
SPXW\14I26\1630.0 0.00 0.00 0.00 0.00 0 0 1,630.00 SPXW\14U26\1630.0 0.20 -0.20 0.00 0.00 75 65
SPXW\14I30\1635.0 0.00 0.00 0.00 0.00 0 0 1,635.00 SPXW\14U30\1635.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\1635.0 0.00 0.00 0.00 0.00 0 0 1,635.00 SPX\14U20\1635.0 0.05 -0.05 0.00 0.00 910 1,206
SPXW\14I26\1635.0 0.00 0.00 0.00 0.00 0 0 1,635.00 SPXW\14U26\1635.0 0.55 -0.20 0.00 0.00 7 9
SPX\14I20\1640.0 0.00 0.00 0.00 0.00 0 0 1,640.00 SPX\14U20\1640.0 0.05 -0.05 0.00 0.00 11,510 2,595
SPXW\14I26\1640.0 0.00 0.00 0.00 0.00 0 0 1,640.00 SPXW\14U26\1640.0 0.25 -0.15 0.00 0.00 1,000 73
SPXW\14I30\1640.0 0.00 0.00 0.00 0.00 0 0 1,640.00 SPXW\14U30\1640.0 1.15 -2.80 0.00 0.00 6 64
SPXW\14I26\1645.0 0.00 0.00 0.00 0.00 0 0 1,645.00 SPXW\14U26\1645.0 0.55 0.10 0.00 0.00 3 37
SPXW\14I30\1645.0 0.00 0.00 0.00 0.00 0 0 1,645.00 SPXW\14U30\1645.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\1645.0 0.00 0.00 0.00 0.00 0 0 1,645.00 SPX\14U20\1645.0 0.05 -0.05 0.00 0.00 1,374 4,058
SPX\14I20\1650.0 329.70 -5.10 0.00 0.00 478 1,386 1,650.00 SPX\14U20\1650.0 0.05 -0.05 0.00 0.00 1,766 83,130
SPXW\14I30\1650.0 0.00 0.00 0.00 0.00 0 0 1,650.00 SPXW\14U30\1650.0 0.35 -0.05 0.00 0.00 288 5,787
SPXW\14I26\1650.0 0.00 0.00 0.00 0.00 0 0 1,650.00 SPXW\14U26\1650.0 0.35 0.05 0.00 0.00 145 326
SPXW\14I26\1655.0 0.00 0.00 0.00 0.00 0 0 1,655.00 SPXW\14U26\1655.0 0.25 -0.10 0.00 0.00 20 631
SPX\14I20\1655.0 0.00 0.00 0.00 0.00 0 0 1,655.00 SPX\14U20\1655.0 0.05 -0.05 0.00 0.00 322 1,601
SPXW\14I30\1655.0 0.00 0.00 0.00 0.00 0 0 1,655.00 SPXW\14U30\1655.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I26\1660.0 0.00 0.00 0.00 0.00 0 0 1,660.00 SPXW\14U26\1660.0 0.35 -0.25 0.00 0.00 2 11
SPXW\14I30\1660.0 0.00 0.00 0.00 0.00 0 0 1,660.00 SPXW\14U30\1660.0 0.45 -0.70 0.00 0.00 4 34
SPX\14I20\1660.0 0.00 0.00 0.00 0.00 0 0 1,660.00 SPX\14U20\1660.0 0.05 -0.05 0.00 0.00 2 2,555
SPXW\14I26\1665.0 0.00 0.00 0.00 0.00 0 0 1,665.00 SPXW\14U26\1665.0 0.65 -1.13 0.00 0.00 5 10
SPX\14I20\1665.0 0.00 0.00 0.00 0.00 0 0 1,665.00 SPX\14U20\1665.0 0.05 -0.05 0.00 0.00 122 1,952
SPXW\14I30\1665.0 0.00 0.00 0.00 0.00 0 0 1,665.00 SPXW\14U30\1665.0 0.85 -3.45 0.00 0.00 2 171
SPXW\14I26\1670.0 333.91 0.00 0.00 0.00 25 25 1,670.00 SPXW\14U26\1670.0 0.65 -0.10 0.00 0.00 55 103
SPX\14I20\1670.0 272.50 0.00 0.00 0.00 1 1 1,670.00 SPX\14U20\1670.0 0.10 -0.05 0.00 0.00 246 1,934
SPXW\14I30\1670.0 0.00 0.00 0.00 0.00 0 0 1,670.00 SPXW\14U30\1670.0 1.33 -1.07 0.00 0.00 5 136
SPXW\14I26\1675.0 0.00 0.00 0.00 0.00 0 0 1,675.00 SPXW\14U26\1675.0 0.36 -0.09 0.00 0.00 5 143
SPXW\14I30\1675.0 269.70 0.00 0.00 0.00 0 1 1,675.00 SPXW\14U30\1675.0 0.45 -0.10 0.00 0.00 52 1,481
SPX\14I20\1675.0 310.36 6.18 0.00 0.00 2 2,280 1,675.00 SPX\14U20\1675.0 0.05 -0.05 0.00 0.00 77 25,591
SPXW\14I30\1680.0 0.00 0.00 0.00 0.00 0 0 1,680.00 SPXW\14U30\1680.0 0.45 0.00 0.00 0.00 1 148
SPX\14I20\1680.0 305.33 76.33 0.00 0.00 2 3 1,680.00 SPX\14U20\1680.0 0.15 -0.05 0.00 0.00 1,037 2,380
SPXW\14I26\1680.0 0.00 0.00 0.00 0.00 0 0 1,680.00 SPXW\14U26\1680.0 0.45 -0.20 0.00 0.00 101 113
SPXW\14I30\1685.0 0.00 0.00 0.00 0.00 0 0 1,685.00 SPXW\14U30\1685.0 0.90 -2.10 0.00 0.00 5 63
SPXW\14I26\1685.0 0.00 0.00 0.00 0.00 0 0 1,685.00 SPXW\14U26\1685.0 0.45 0.00 0.00 0.00 20 210
SPX\14I20\1685.0 0.00 0.00 0.00 0.00 0 0 1,685.00 SPX\14U20\1685.0 0.08 -0.07 0.00 0.00 73 2,789
SPXW\14I26\1690.0 0.00 0.00 0.00 0.00 0 0 1,690.00 SPXW\14U26\1690.0 0.35 -0.13 0.00 0.00 120 86
SPX\14I20\1690.0 0.00 0.00 0.00 0.00 0 0 1,690.00 SPX\14U20\1690.0 0.15 0.00 0.00 0.00 361 15,365
SPXW\14I30\1690.0 274.40 0.00 0.00 0.00 11 11 1,690.00 SPXW\14U30\1690.0 1.45 -0.13 0.00 0.00 10 11
SPXW\14I26\1695.0 0.00 0.00 0.00 0.00 0 0 1,695.00 SPXW\14U26\1695.0 0.50 -0.25 0.00 0.00 10 47
SPXW\14I30\1695.0 0.00 0.00 0.00 0.00 0 0 1,695.00 SPXW\14U30\1695.0 0.60 -1.60 0.00 0.00 40 54
SPX\14I20\1695.0 244.41 0.00 0.00 0.00 1 1 1,695.00 SPX\14U20\1695.0 0.10 -0.05 0.00 0.00 8 1,051
SPXW\14I26\1700.0 295.40 -8.69 0.00 0.00 1 31 1,700.00 SPXW\14U26\1700.0 0.40 -0.10 0.00 0.00 123 4,040
SPXW\14I30\1700.0 282.00 53.20 0.00 0.00 1 56 1,700.00 SPXW\14U30\1700.0 0.55 0.00 0.00 0.00 1 9,209
SPX\14I20\1700.0 283.30 -9.90 0.00 0.00 5 5,902 1,700.00 SPX\14U20\1700.0 0.10 -0.05 0.00 0.00 6,214 138,068
BSZ\14I20\1700.0 0.00 0.00 0.00 0.00 0 0 1,700.00 BSZ\14U20\1700.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I26\1705.0 0.00 0.00 0.00 0.00 0 0 1,705.00 SPXW\14U26\1705.0 0.40 -0.15 0.00 0.00 238 88
SPXW\14I30\1705.0 263.60 0.00 0.00 0.00 25 25 1,705.00 SPXW\14U30\1705.0 0.55 -0.10 0.00 0.00 238 56
SPX\14I20\1705.0 0.00 0.00 0.00 0.00 0 0 1,705.00 SPX\14U20\1705.0 0.09 -0.06 0.00 0.00 1 4,935
SPX\14I20\1710.0 240.00 -1.00 0.00 0.00 5 5 1,710.00 SPX\14U20\1710.0 0.10 -0.05 0.00 0.00 95 7,600
SPXW\14I26\1710.0 0.00 0.00 0.00 0.00 0 0 1,710.00 SPXW\14U26\1710.0 0.45 0.05 0.00 0.00 228 26
SPXW\14I30\1710.0 0.00 0.00 0.00 0.00 0 0 1,710.00 SPXW\14U30\1710.0 0.90 -0.40 0.00 0.00 1 28
SPX\14I20\1715.0 0.00 0.00 0.00 0.00 0 0 1,715.00 SPX\14U20\1715.0 0.08 -0.07 0.00 0.00 61 984
SPXW\14I30\1715.0 0.00 0.00 0.00 0.00 0 0 1,715.00 SPXW\14U30\1715.0 0.75 -0.05 0.00 0.00 74 256
SPXW\14I26\1715.0 0.00 0.00 0.00 0.00 0 0 1,715.00 SPXW\14U26\1715.0 0.60 0.10 0.00 0.00 10 112
SPXW\14I30\1720.0 200.80 0.00 0.00 0.00 24 24 1,720.00 SPXW\14U30\1720.0 0.70 -0.15 0.00 0.00 25 1,299
SPX\14I20\1720.0 264.50 24.50 0.00 0.00 20 101 1,720.00 SPX\14U20\1720.0 0.10 -0.05 0.00 0.00 22 6,090
SPXW\14I26\1720.0 0.00 0.00 0.00 0.00 0 0 1,720.00 SPXW\14U26\1720.0 0.60 0.00 0.00 0.00 10 22
SPX\14I20\1725.0 254.50 -21.83 0.00 0.00 251 2,313 1,725.00 SPX\14U20\1725.0 0.10 -0.10 0.00 0.00 193 60,988
SPXW\14I30\1725.0 239.50 0.00 0.00 0.00 0 6 1,725.00 SPXW\14U30\1725.0 0.70 0.10 0.00 0.00 10 2,443
SPXW\14I26\1725.0 0.00 0.00 0.00 0.00 0 0 1,725.00 SPXW\14U26\1725.0 0.55 0.00 0.00 0.00 20 176
SPX\14I20\1730.0 254.35 46.40 0.00 0.00 20 20 1,730.00 SPX\14U20\1730.0 0.10 -0.15 0.00 0.00 106 6,094
SPXW\14I30\1730.0 0.00 0.00 0.00 0.00 0 0 1,730.00 SPXW\14U30\1730.0 0.70 0.05 0.00 0.00 1 98
SPXW\14I26\1730.0 0.00 0.00 0.00 0.00 0 0 1,730.00 SPXW\14U26\1730.0 0.45 -0.20 0.00 0.00 46 218
SPXW\14I30\1735.0 194.30 0.00 0.00 0.00 15 15 1,735.00 SPXW\14U30\1735.0 0.65 -0.05 0.00 0.00 4 169
SPX\14I20\1735.0 0.00 0.00 0.00 0.00 0 0 1,735.00 SPX\14U20\1735.0 0.10 -0.15 0.00 0.00 9 1,476
SPXW\14I26\1735.0 0.00 0.00 0.00 0.00 0 0 1,735.00 SPXW\14U26\1735.0 0.55 -0.10 0.00 0.00 283 376
SPXW\14I26\1740.0 0.00 0.00 0.00 0.00 0 0 1,740.00 SPXW\14U26\1740.0 0.62 -0.08 0.00 0.00 18 240
SPX\14I20\1740.0 236.00 23.50 0.00 0.00 5 0 1,740.00 SPX\14U20\1740.0 0.10 -0.10 0.00 0.00 10 5,537
SPXW\14I30\1740.0 188.90 6.70 0.00 0.00 28 53 1,740.00 SPXW\14U30\1740.0 0.80 -0.30 0.00 0.00 131 465
SPXW\14I26\1745.0 0.00 0.00 0.00 0.00 0 0 1,745.00 SPXW\14U26\1745.0 0.70 0.10 0.00 0.00 10 154
SPX\14I20\1745.0 0.00 0.00 0.00 0.00 0 0 1,745.00 SPX\14U20\1745.0 0.15 -0.10 0.00 0.00 5 1,017
SPXW\14I30\1745.0 185.00 -34.70 0.00 0.00 36 36 1,745.00 SPXW\14U30\1745.0 0.90 -0.10 0.00 0.00 97 103
SPXW\14I26\1750.0 0.00 0.00 0.00 0.00 0 0 1,750.00 SPXW\14U26\1750.0 0.60 -0.13 0.00 0.00 177 1,780
SPX\14I20\1750.0 229.80 -9.57 0.00 0.00 368 11,508 1,750.00 SPX\14U20\1750.0 0.15 -0.05 0.00 0.00 3,955 78,412
BSZ\14I20\1750.0 0.00 0.00 0.00 0.00 0 0 1,750.00 BSZ\14U20\1750.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I30\1750.0 189.50 23.80 0.00 0.00 1 4 1,750.00 SPXW\14U30\1750.0 0.95 0.15 0.00 0.00 15 12,063
SPX\14I20\1755.0 0.00 0.00 0.00 0.00 0 0 1,755.00 SPX\14U20\1755.0 0.30 0.05 0.00 0.00 502 1,776
SPXW\14I26\1755.0 0.00 0.00 0.00 0.00 0 0 1,755.00 SPXW\14U26\1755.0 0.70 -0.10 0.00 0.00 10 78
SPXW\14I30\1755.0 226.60 0.00 0.00 0.00 24 24 1,755.00 SPXW\14U30\1755.0 0.85 -0.10 0.00 0.00 40 177
SPX\14I20\1760.0 226.15 41.15 0.00 0.00 17 8 1,760.00 SPX\14U20\1760.0 0.15 -0.05 0.00 0.00 196 6,426
SPXW\14I26\1760.0 0.00 0.00 0.00 0.00 0 0 1,760.00 SPXW\14U26\1760.0 0.70 -0.15 0.00 0.00 160 254
SRO\14I20\1760.0 0.00 0.00 0.00 0.00 0 0 1,760.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14I30\1760.0 0.00 0.00 0.00 0.00 0 0 1,760.00 SPXW\14U30\1760.0 1.00 0.00 0.00 0.00 53 318
SPXW\14I26\1765.0 0.00 0.00 0.00 0.00 0 0 1,765.00 SPXW\14U26\1765.0 0.85 0.05 0.00 0.00 62 154
SPXW\14I30\1765.0 200.50 0.00 0.00 0.00 10 10 1,765.00 SPXW\14U30\1765.0 0.84 -0.21 0.00 0.00 1 119
SPX\14I20\1765.0 0.00 0.00 0.00 0.00 0 0 1,765.00 SPX\14U20\1765.0 0.25 0.05 0.00 0.00 5 3,576
SPXW\14I26\1770.0 0.00 0.00 0.00 0.00 0 0 1,770.00 SPXW\14U26\1770.0 0.70 -0.05 0.00 0.00 155 168
SPX\14I20\1770.0 206.35 12.13 0.00 0.00 1 1 1,770.00 SPX\14U20\1770.0 0.20 0.00 0.00 0.00 5 6,548
SPXW\14I30\1770.0 0.00 0.00 0.00 0.00 0 0 1,770.00 SPXW\14U30\1770.0 1.05 0.05 0.00 0.00 35 3,120
SPX\14I20\1775.0 206.00 -6.85 0.00 0.00 8 11,225 1,775.00 SPX\14U20\1775.0 0.20 0.00 0.00 0.00 505 55,501
SPXW\14I26\1775.0 0.00 0.00 0.00 0.00 0 0 1,775.00 SPXW\14U26\1775.0 0.70 -0.35 0.00 0.00 151 3,065
SPXW\14I30\1775.0 161.00 -45.00 0.00 0.00 44 1,175 1,775.00 SPXW\14U30\1775.0 0.90 -0.05 0.00 0.00 302 3,963
SPX\14I20\1780.0 0.00 0.00 0.00 0.00 0 0 1,780.00 SPX\14U20\1780.0 0.20 -0.05 0.00 0.00 21 5,848
SPXW\14I26\1780.0 0.00 0.00 0.00 0.00 0 0 1,780.00 SPXW\14U26\1780.0 0.80 0.05 0.00 0.00 348 4,369
SPXW\14I30\1780.0 189.10 4.20 0.00 0.00 61 61 1,780.00 SPXW\14U30\1780.0 1.00 0.00 0.00 0.00 25 173
SPXW\14I26\1785.0 0.00 0.00 0.00 0.00 0 0 1,785.00 SPXW\14U26\1785.0 0.95 0.15 0.00 0.00 146 141
SPX\14I20\1785.0 199.64 7.84 0.00 0.00 1 1 1,785.00 SPX\14U20\1785.0 0.25 0.00 0.00 0.00 65 851
SPXW\14I30\1785.0 193.00 13.60 0.00 0.00 8 38 1,785.00 SPXW\14U30\1785.0 1.03 -0.21 0.00 0.00 1 56
SPX\14I20\1790.0 200.30 46.80 0.00 0.00 10 0 1,790.00 SPX\14U20\1790.0 0.20 -0.10 0.00 0.00 36 6,654
SPXW\14I26\1790.0 0.00 0.00 0.00 0.00 0 0 1,790.00 SPXW\14U26\1790.0 0.85 -0.10 0.00 0.00 11 155
SRO\14I20\1790.0 0.00 0.00 0.00 0.00 0 0 1,790.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14I30\1790.0 0.00 0.00 0.00 0.00 0 0 1,790.00 SPXW\14U30\1790.0 1.19 0.19 0.00 0.00 10 224
SPXW\14I30\1795.0 203.90 62.20 0.00 0.00 22 54 1,795.00 SPXW\14U30\1795.0 1.15 -0.08 0.00 0.00 21 161
SPXW\14I26\1795.0 0.00 0.00 0.00 0.00 0 0 1,795.00 SPXW\14U26\1795.0 1.10 -0.08 0.00 0.00 16 119
SPX\14I20\1795.0 195.35 5.85 0.00 0.00 10 0 1,795.00 SPX\14U20\1795.0 0.50 0.20 0.00 0.00 2 1,616
SPXW\14I30\1800.0 191.10 16.00 0.00 0.00 3 101 1,800.00 SPXW\14U30\1800.0 1.19 -0.06 0.00 0.00 393 8,509
SPXW\14I26\1800.0 0.00 0.00 0.00 0.00 0 0 1,800.00 SPXW\14U26\1800.0 0.90 -0.10 0.00 0.00 1,027 10,238
BSZ\14I20\1800.0 0.00 0.00 0.00 0.00 0 0 1,800.00 BSZ\14U20\1800.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\1800.0 182.42 -4.08 0.00 0.00 1 19,861 1,800.00 SPX\14U20\1800.0 0.25 -0.05 0.00 0.00 7,259 106,520
SPXW\14I30\1805.0 177.20 46.30 0.00 0.00 24 50 1,805.00 SPXW\14U30\1805.0 1.40 0.40 0.00 0.00 60 75
SPX\14I20\1805.0 175.70 -18.05 0.00 0.00 6 7 1,805.00 SPX\14U20\1805.0 0.25 -0.10 0.00 0.00 239 1,458
SPXW\14I26\1805.0 0.00 0.00 0.00 0.00 0 0 1,805.00 SPXW\14U26\1805.0 1.15 -0.13 0.00 0.00 25 81
SPX\14I20\1810.0 138.35 30.15 0.00 0.00 1 31 1,810.00 SPX\14U20\1810.0 0.30 -0.05 0.00 0.00 47 16,669
SPXW\14I26\1810.0 0.00 0.00 0.00 0.00 0 0 1,810.00 SPXW\14U26\1810.0 1.05 -0.05 0.00 0.00 42 1,736
SPXW\14I30\1810.0 177.40 0.00 0.00 0.00 38 38 1,810.00 SPXW\14U30\1810.0 1.45 -0.10 0.00 0.00 75 151
SPXW\14I30\1815.0 154.10 -18.70 0.00 0.00 43 58 1,815.00 SPXW\14U30\1815.0 1.49 0.19 0.00 0.00 10 66
SPXW\14I26\1815.0 0.00 0.00 0.00 0.00 0 0 1,815.00 SPXW\14U26\1815.0 1.15 -0.35 0.00 0.00 32 65
SPX\14I20\1815.0 172.00 -1.00 0.00 0.00 10 510 1,815.00 SPX\14U20\1815.0 0.30 -0.10 0.00 0.00 66 8,256
SPXW\14I30\1820.0 127.30 0.00 0.00 0.00 1 1 1,820.00 SPXW\14U30\1820.0 1.30 0.00 0.00 0.00 1 1,780
SPX\14I20\1820.0 162.95 -16.85 0.00 0.00 2 19 1,820.00 SPX\14U20\1820.0 0.30 -0.05 0.00 0.00 114 5,984
SPXW\14I26\1820.0 0.00 0.00 0.00 0.00 0 0 1,820.00 SPXW\14U26\1820.0 1.10 -0.15 0.00 0.00 106 1,624
SRO\14I20\1820.0 0.00 0.00 0.00 0.00 0 0 1,820.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14I30\1825.0 119.20 0.00 0.00 0.00 30 54 1,825.00 SPXW\14U30\1825.0 1.60 -0.20 0.00 0.00 318 8,623
SPX\14I20\1825.0 163.20 0.55 0.00 0.00 1 9,918 1,825.00 SPX\14U20\1825.0 0.35 -0.05 0.00 0.00 2,554 41,163
SPXW\14I26\1825.0 0.00 0.00 0.00 0.00 0 0 1,825.00 SPXW\14U26\1825.0 1.10 -0.05 0.00 0.00 61 3,809
SPX\14I20\1830.0 148.50 -1.90 0.00 0.00 6 27 1,830.00 SPX\14U20\1830.0 0.35 -0.12 0.00 0.00 1,197 12,215
SPXW\14I30\1830.0 0.00 0.00 0.00 0.00 0 0 1,830.00 SPXW\14U30\1830.0 1.65 0.20 0.00 0.00 55 328
SPXW\14I26\1830.0 0.00 0.00 0.00 0.00 0 0 1,830.00 SPXW\14U26\1830.0 1.30 -0.25 0.00 0.00 80 568
SPXW\14I30\1835.0 160.90 0.00 0.00 0.00 15 15 1,835.00 SPXW\14U30\1835.0 2.15 0.40 0.00 0.00 50 376
SPXW\14I26\1835.0 0.00 0.00 0.00 0.00 0 0 1,835.00 SPXW\14U26\1835.0 1.35 -0.45 0.00 0.00 19 785
SPX\14I20\1835.0 148.60 -6.00 0.00 0.00 3 49 1,835.00 SPX\14U20\1835.0 0.40 0.00 0.00 0.00 195 2,931
SPXW\14I30\1840.0 147.30 55.00 0.00 0.00 11 19 1,840.00 SPXW\14U30\1840.0 1.92 -0.37 0.00 0.00 61 3,649
SPX\14I20\1840.0 138.50 -2.40 0.00 0.00 4 126 1,840.00 SPX\14U20\1840.0 0.37 -0.28 0.00 0.00 299 14,731
SPXW\14I26\1840.0 0.00 0.00 0.00 0.00 0 0 1,840.00 SPXW\14U26\1840.0 1.40 -0.30 0.00 0.00 126 402
SPX\14I20\1845.0 150.50 5.95 0.00 0.00 312 2 1,845.00 SPX\14U20\1845.0 0.40 -0.15 0.00 0.00 44 3,178
SPXW\14I26\1845.0 156.90 0.00 0.00 0.00 11 11 1,845.00 SPXW\14U26\1845.0 1.55 -0.50 0.00 0.00 234 957
SPXW\14I30\1845.0 142.40 0.00 0.00 0.00 11 11 1,845.00 SPXW\14U30\1845.0 2.14 0.44 0.00 0.00 10 325
SPX\14I20\1850.0 133.10 -10.50 0.00 0.00 23 17,447 1,850.00 SPX\14U20\1850.0 0.45 -0.05 0.00 0.00 11,443 80,987
SPXW\14I30\1850.0 132.00 -6.70 0.00 0.00 47 86 1,850.00 SPXW\14U30\1850.0 2.14 -0.40 0.00 0.00 55 15,970
BSZ\14I20\1850.0 0.00 0.00 0.00 0.00 0 0 1,850.00 BSZ\14U20\1850.0 0.00 0.00 0.00 0.00 0 0
SRO\14I20\1850.0 0.00 0.00 0.00 0.00 0 0 1,850.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14I26\1850.0 150.17 0.00 0.00 0.00 32 32 1,850.00 SPXW\14U26\1850.0 1.65 -0.20 0.00 0.00 145 8,914
SPXW\14I26\1855.0 0.00 0.00 0.00 0.00 0 0 1,855.00 SPXW\14U26\1855.0 1.60 -0.40 0.00 0.00 4 1,528
SPX\14I20\1855.0 0.00 0.00 0.00 0.00 0 0 1,855.00 SPX\14U20\1855.0 0.70 -0.20 0.00 0.00 10 6,037
SPXW\14I30\1855.0 134.50 -7.10 0.00 0.00 11 12 1,855.00 SPXW\14U30\1855.0 2.20 -0.19 0.00 0.00 10 470
SPXW\14I26\1860.0 0.00 0.00 0.00 0.00 0 0 1,860.00 SPXW\14U26\1860.0 1.95 -0.45 0.00 0.00 57 5,936
SPXW\14I30\1860.0 136.80 0.00 0.00 0.00 24 24 1,860.00 SPXW\14U30\1860.0 2.50 -0.20 0.00 0.00 10 4,862
SPX\14I20\1860.0 121.70 -21.75 0.00 0.00 4 14 1,860.00 SPX\14U20\1860.0 0.60 0.00 0.00 0.00 140 21,809
SPX\14I20\1865.0 118.65 10.38 0.00 0.00 1 10 1,865.00 SPX\14U20\1865.0 0.63 -0.27 0.00 0.00 821 5,003
SPXW\14I26\1865.0 90.40 0.00 0.00 0.00 10 10 1,865.00 SPXW\14U26\1865.0 1.90 -0.25 0.00 0.00 419 2,464
SPXW\14I30\1865.0 70.00 -45.10 0.00 0.00 10 17 1,865.00 SPXW\14U30\1865.0 2.47 -0.23 0.00 0.00 4 2,293
SPX\14I20\1870.0 121.60 -14.45 0.00 0.00 2 11 1,870.00 SPX\14U20\1870.0 0.70 -0.15 0.00 0.00 726 11,091
SPXW\14I26\1870.0 113.41 21.91 0.00 0.00 175 11 1,870.00 SPXW\14U26\1870.0 2.10 -0.05 0.00 0.00 347 630
SPXW\14I30\1870.0 66.40 -40.90 0.00 0.00 10 46 1,870.00 SPXW\14U30\1870.0 2.85 -0.55 0.00 0.00 18 816
SPXW\14I26\1875.0 117.30 52.60 0.00 0.00 11 16 1,875.00 SPXW\14U26\1875.0 2.25 0.00 0.00 0.00 239 1,905
SPXW\14I30\1875.0 116.50 53.60 0.00 0.00 38 1,307 1,875.00 SPXW\14U30\1875.0 2.85 -0.15 0.00 0.00 98 7,540
SPX\14I20\1875.0 106.55 -9.96 0.00 0.00 6 27,069 1,875.00 SPX\14U20\1875.0 0.70 -0.20 0.00 0.00 2,719 62,974
SPXW\14I26\1880.0 103.55 -10.85 0.00 0.00 1 33 1,880.00 SPXW\14U26\1880.0 2.30 -0.92 0.00 0.00 381 6,993
SPX\14I20\1880.0 110.10 -8.90 0.00 0.00 2 163 1,880.00 SPX\14U20\1880.0 0.70 -0.10 0.00 0.00 1,347 17,054
SPXW\14I30\1880.0 120.70 4.76 0.00 0.00 11 40 1,880.00 SPXW\14U30\1880.0 3.20 -0.52 0.00 0.00 10 844
SRO\14I20\1880.0 0.00 0.00 0.00 0.00 0 0 1,880.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPX\14I20\1885.0 114.75 -0.25 0.00 0.00 1 511 1,885.00 SPX\14U20\1885.0 0.80 -0.10 0.00 0.00 864 14,079
SPXW\14I26\1885.0 62.10 0.00 0.00 0.00 1 1 1,885.00 SPXW\14U26\1885.0 2.69 -0.61 0.00 0.00 509 429
SPXW\14I30\1885.0 110.60 45.40 0.00 0.00 24 97 1,885.00 SPXW\14U30\1885.0 3.37 -0.60 0.00 0.00 55 168
SPX\14I20\1890.0 96.50 -16.80 0.00 0.00 20 34 1,890.00 SPX\14U20\1890.0 0.90 -0.10 0.00 0.00 1,676 27,048
SPXW\14I30\1890.0 52.30 -7.50 0.00 0.00 162 220 1,890.00 SPXW\14U30\1890.0 4.35 1.20 0.00 0.00 21 689
SPXW\14I26\1890.0 60.30 0.00 0.00 0.00 1 1 1,890.00 SPXW\14U26\1890.0 2.80 -0.30 0.00 0.00 167 2,000
SPXW\14I26\1895.0 107.65 52.55 0.00 0.00 2 5 1,895.00 SPXW\14U26\1895.0 3.09 -0.51 0.00 0.00 226 1,591
SPX\14I20\1895.0 105.60 8.95 0.00 0.00 1 13 1,895.00 SPX\14U20\1895.0 0.98 -0.02 0.00 0.00 653 8,235
SPXW\14I30\1895.0 62.70 0.00 0.00 0.00 2 2 1,895.00 SPXW\14U30\1895.0 3.80 -0.78 0.00 0.00 1 187
SPXW\14I30\1900.0 88.40 -7.50 0.00 0.00 16 1,011 1,900.00 SPXW\14U30\1900.0 4.00 -0.60 0.00 0.00 1,179 19,182
SPXW\14I26\1900.0 83.00 -5.00 0.00 0.00 186 27 1,900.00 SPXW\14U26\1900.0 3.40 -0.40 0.00 0.00 1,081 11,867
SPX\14I20\1900.0 86.07 1.47 0.00 0.00 6,628 33,813 1,900.00 SPX\14U20\1900.0 1.15 -0.05 0.00 0.00 8,688 111,431
BSZ\14I20\1900.0 0.00 0.00 0.00 0.00 0 0 1,900.00 BSZ\14U20\1900.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\1905.0 76.55 -15.28 0.00 0.00 1 8,659 1,905.00 SPX\14U20\1905.0 1.13 -0.22 0.00 0.00 1,178 12,503
SPXW\14I30\1905.0 92.40 40.70 0.00 0.00 1 91 1,905.00 SPXW\14U30\1905.0 4.90 0.00 0.00 0.00 23 230
SPXW\14I26\1905.0 41.70 1.60 0.00 0.00 1 2 1,905.00 SPXW\14U26\1905.0 3.40 -1.00 0.00 0.00 345 491
SRO\14I20\1910.0 0.00 0.00 0.00 0.00 0 0 1,910.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14I26\1910.0 78.00 -7.50 0.00 0.00 200 35 1,910.00 SPXW\14U26\1910.0 4.20 -0.40 0.00 0.00 149 1,210
SPX\14I20\1910.0 76.80 -10.05 0.00 0.00 6 16,174 1,910.00 SPX\14U20\1910.0 1.11 -0.29 0.00 0.00 6,738 36,357
SPXW\14I30\1910.0 77.80 24.90 0.00 0.00 2 55 1,910.00 SPXW\14U30\1910.0 4.98 -0.22 0.00 0.00 126 1,889
SPXW\14I30\1915.0 83.00 -9.50 0.00 0.00 1 17 1,915.00 SPXW\14U30\1915.0 5.33 -0.27 0.00 0.00 7 541
SPX\14I20\1915.0 71.95 -0.05 0.00 0.00 11 15,500 1,915.00 SPX\14U20\1915.0 1.33 -0.22 0.00 0.00 5,612 23,000
SPXW\14I26\1915.0 89.01 47.01 0.00 0.00 13 16 1,915.00 SPXW\14U26\1915.0 4.30 -1.00 0.00 0.00 101 2,112
SPXW\14I26\1920.0 70.30 -8.50 0.00 0.00 20 200 1,920.00 SPXW\14U26\1920.0 4.58 0.03 0.00 0.00 265 7,843
SPXW\14I30\1920.0 74.50 29.60 0.00 0.00 15 130 1,920.00 SPXW\14U30\1920.0 5.83 -0.37 0.00 0.00 65 3,705
SPX\14I20\1920.0 62.10 -4.90 0.00 0.00 11 17,375 1,920.00 SPX\14U20\1920.0 1.41 -0.29 0.00 0.00 2,358 30,942
SPXW\14I26\1925.0 65.70 -13.17 0.00 0.00 20 59 1,925.00 SPXW\14U26\1925.0 5.03 0.03 0.00 0.00 3,080 8,240
SPX\14I20\1925.0 60.85 -0.65 0.00 0.00 337 86,049 1,925.00 SPX\14U20\1925.0 1.90 -0.10 0.00 0.00 7,490 109,211
SPXW\14I30\1925.0 61.00 -12.20 0.00 0.00 5 2,005 1,925.00 SPXW\14U30\1925.0 6.40 -0.50 0.00 0.00 65 6,214
SPXW\14I30\1930.0 67.00 35.30 0.00 0.00 30 115 1,930.00 SPXW\14U30\1930.0 6.70 -0.40 0.00 0.00 152 2,076
SPX\14I20\1930.0 56.30 -1.40 0.00 0.00 14 37,026 1,930.00 SPX\14U20\1930.0 2.10 -0.25 0.00 0.00 2,454 45,822
SPXW\14I26\1930.0 65.30 -6.25 0.00 0.00 1 519 1,930.00 SPXW\14U26\1930.0 5.40 -1.50 0.00 0.00 401 2,643
SPXW\14I30\1935.0 63.25 -0.90 0.00 0.00 8 205 1,935.00 SPXW\14U30\1935.0 7.30 -0.20 0.00 0.00 154 2,678
SPX\14I20\1935.0 49.80 -0.70 0.00 0.00 2 22,603 1,935.00 SPX\14U20\1935.0 2.30 -0.37 0.00 0.00 2,500 28,482
SPXW\14I26\1935.0 60.85 -6.05 0.00 0.00 1 103 1,935.00 SPXW\14U26\1935.0 5.90 -0.70 0.00 0.00 952 546
SPXW\14I26\1940.0 49.17 -7.08 0.00 0.00 15 50 1,940.00 SPXW\14U26\1940.0 6.80 -1.61 0.00 0.00 403 8,097
SRO\14I20\1940.0 0.00 0.00 0.00 0.00 0 0 1,940.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14I30\1940.0 65.30 1.62 0.00 0.00 9 406 1,940.00 SPXW\14U30\1940.0 8.40 -0.20 0.00 0.00 91 770
SPX\14I20\1940.0 46.30 -1.34 0.00 0.00 1,058 16,248 1,940.00 SPX\14U20\1940.0 2.70 -0.19 0.00 0.00 12,252 31,739
SPXW\14I26\1945.0 47.00 -1.50 0.00 0.00 50 264 1,945.00 SPXW\14U26\1945.0 7.45 -0.70 0.00 0.00 98 3,115
SPXW\14I30\1945.0 52.20 -1.50 0.00 0.00 14 233 1,945.00 SPXW\14U30\1945.0 8.60 -0.20 0.00 0.00 293 4,675
SPX\14I20\1945.0 44.52 2.71 0.00 0.00 3,345 22,289 1,945.00 SPX\14U20\1945.0 3.10 -0.77 0.00 0.00 2,058 31,105
SPXW\14I30\1950.0 41.50 -8.55 0.00 0.00 1 9,212 1,950.00 SPXW\14U30\1950.0 10.10 0.50 0.00 0.00 2,632 15,706
SPXW\14I26\1950.0 39.40 -8.20 0.00 0.00 7 733 1,950.00 SPXW\14U26\1950.0 8.50 0.50 0.00 0.00 2,083 7,274
SPX\14I20\1950.0 37.50 -1.70 0.00 0.00 3,639 145,182 1,950.00 SPX\14U20\1950.0 4.10 0.10 0.00 0.00 17,476 153,282
BSZ\14I20\1950.0 0.00 0.00 0.00 0.00 0 0 1,950.00 BSZ\14U20\1950.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I30\1955.0 46.45 -5.35 0.00 0.00 1 217 1,955.00 SPXW\14U30\1955.0 9.80 -3.20 0.00 0.00 304 8,709
SPX\14I20\1955.0 33.45 -2.17 0.00 0.00 69 28,423 1,955.00 SPX\14U20\1955.0 4.00 -0.85 0.00 0.00 2,347 24,108
SPXW\14I26\1955.0 38.30 -6.48 0.00 0.00 21 336 1,955.00 SPXW\14U26\1955.0 8.77 -1.23 0.00 0.00 112 2,497
SPX\14I20\1960.0 29.73 -1.12 0.00 0.00 710 33,215 1,960.00 SPX\14U20\1960.0 5.13 -0.02 0.00 0.00 4,153 37,580
SPXW\14I26\1960.0 32.75 -2.55 0.00 0.00 101 367 1,960.00 SPXW\14U26\1960.0 10.20 -0.22 0.00 0.00 3,404 4,382
SPXW\14I30\1960.0 42.30 -4.05 0.00 0.00 1 508 1,960.00 SPXW\14U30\1960.0 11.90 -0.30 0.00 0.00 231 2,310
SPX\14I20\1965.0 24.99 -1.81 0.00 0.00 468 30,275 1,965.00 SPX\14U20\1965.0 6.08 0.18 0.00 0.00 3,173 41,729
SPXW\14I26\1965.0 28.85 -0.55 0.00 0.00 101 597 1,965.00 SPXW\14U26\1965.0 11.15 0.02 0.00 0.00 1,076 6,419
SPXW\14I30\1965.0 38.60 -3.40 0.00 0.00 11 210 1,965.00 SPXW\14U30\1965.0 13.00 -2.35 0.00 0.00 118 6,093
SPX\14I20\1970.0 21.40 -1.46 0.00 0.00 723 28,210 1,970.00 SPX\14U20\1970.0 6.80 -0.50 0.00 0.00 4,521 33,372
SPXW\14I26\1970.0 27.05 1.15 0.00 0.00 43 360 1,970.00 SPXW\14U26\1970.0 11.55 -0.85 0.00 0.00 294 2,790
SRO\14I20\1970.0 0.00 0.00 0.00 0.00 0 0 1,970.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14I30\1970.0 31.40 -3.70 0.00 0.00 1 825 1,970.00 SPXW\14U30\1970.0 14.31 -1.64 0.00 0.00 199 10,800
SPXW\14I30\1975.0 22.70 -7.20 0.00 0.00 130 4,744 1,975.00 SPXW\14U30\1975.0 15.10 -0.68 0.00 0.00 171 8,704
SPX\14I20\1975.0 17.40 -1.40 0.00 0.00 3,870 68,837 1,975.00 SPX\14U20\1975.0 8.50 0.50 0.00 0.00 12,854 54,976
SPXW\14I26\1975.0 23.00 -0.80 0.00 0.00 22 1,087 1,975.00 SPXW\14U26\1975.0 14.20 0.40 0.00 0.00 2,475 5,231
SPXW\14I30\1980.0 20.50 -1.00 0.00 0.00 55 2,453 1,980.00 SPXW\14U30\1980.0 19.00 1.50 0.00 0.00 58 2,653
SPXW\14I26\1980.0 18.78 -2.02 0.00 0.00 277 942 1,980.00 SPXW\14U26\1980.0 15.60 -0.10 0.00 0.00 505 3,424
SPX\14I20\1980.0 14.00 -0.90 0.00 0.00 4,549 34,423 1,980.00 SPX\14U20\1980.0 9.70 0.00 0.00 0.00 3,226 35,832
SPX\14I20\1985.0 11.00 -0.60 0.00 0.00 1,742 20,153 1,985.00 SPX\14U20\1985.0 11.70 0.05 0.00 0.00 2,048 24,858
SPXW\14I26\1985.0 16.00 -0.34 0.00 0.00 191 785 1,985.00 SPXW\14U26\1985.0 17.50 -0.54 0.00 0.00 122 1,540
SPXW\14I30\1985.0 17.60 -0.70 0.00 0.00 55 1,458 1,985.00 SPXW\14U30\1985.0 20.70 2.10 0.00 0.00 92 2,871
SPXW\14I26\1990.0 12.85 -0.95 0.00 0.00 664 6,148 1,990.00 SPXW\14U26\1990.0 19.35 -0.11 0.00 0.00 435 2,386
SPX\14I20\1990.0 7.85 -0.95 0.00 0.00 3,970 27,298 1,990.00 SPX\14U20\1990.0 13.57 -0.03 0.00 0.00 7,997 24,498
SPXW\14I30\1990.0 13.40 -1.30 0.00 0.00 2 2,673 1,990.00 SPXW\14U30\1990.0 19.60 -0.90 0.00 0.00 16 2,655
SPXW\14I26\1995.0 10.60 -0.50 0.00 0.00 381 809 1,995.00 SPXW\14U26\1995.0 23.75 1.85 0.00 0.00 4 898
SPXW\14I30\1995.0 11.80 -1.00 0.00 0.00 16 2,683 1,995.00 SPXW\14U30\1995.0 25.80 -0.20 0.00 0.00 27 713
SPX\14I20\1995.0 5.70 -0.72 0.00 0.00 4,103 27,301 1,995.00 SPX\14U20\1995.0 16.26 0.21 0.00 0.00 234 21,223
SPXW\14I26\2000.0 8.00 -0.30 0.00 0.00 3,136 13,671 2,000.00 SPXW\14U26\2000.0 25.00 1.50 0.00 0.00 190 4,363
SPX\14I20\2000.0 3.90 -1.10 0.00 0.00 17,623 172,776 2,000.00 SPX\14U20\2000.0 19.50 -0.50 0.00 0.00 6,875 121,522
SRO\14I20\2000.0 0.00 0.00 0.00 0.00 0 0 2,000.00 n.a. n.a. n.a. n.a. n.a. n.a.
BSZ\14I20\2000.0 0.59 0.00 0.00 0.00 2 1 2,000.00 BSZ\14U20\2000.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I30\2000.0 9.80 0.30 0.00 0.00 1,956 24,469 2,000.00 SPXW\14U30\2000.0 29.35 2.55 0.00 0.00 12 6,747
SPXW\14I26\2005.0 5.73 -1.07 0.00 0.00 630 3,916 2,005.00 SPXW\14U26\2005.0 27.25 -1.25 0.00 0.00 11 229
SPXW\14I30\2005.0 8.00 0.90 0.00 0.00 103 2,811 2,005.00 SPXW\14U30\2005.0 29.80 7.50 0.00 0.00 15 758
SPX\14I20\2005.0 2.15 -0.70 0.00 0.00 2,863 21,724 2,005.00 SPX\14U20\2005.0 23.06 1.46 0.00 0.00 30 15,545
SPXW\14I26\2010.0 4.25 -0.65 0.00 0.00 3,170 7,194 2,010.00 SPXW\14U26\2010.0 32.90 3.30 0.00 0.00 4 231
SPX\14I20\2010.0 1.40 -0.30 0.00 0.00 5,398 27,922 2,010.00 SPX\14U20\2010.0 25.30 -0.89 0.00 0.00 133 3,588
SPXW\14I30\2010.0 5.50 -0.40 0.00 0.00 846 13,661 2,010.00 SPXW\14U30\2010.0 34.93 6.73 0.00 0.00 1 480
SPXW\14I26\2015.0 3.10 -0.20 0.00 0.00 1,122 8,351 2,015.00 SPXW\14U26\2015.0 35.50 4.47 0.00 0.00 28 46
SPXW\14I30\2015.0 3.45 -1.05 0.00 0.00 9 2,027 2,015.00 SPXW\14U30\2015.0 31.30 -4.10 0.00 0.00 41 130
SPX\14I20\2015.0 0.75 -0.20 0.00 0.00 3,766 14,810 2,015.00 SPX\14U20\2015.0 31.50 -4.30 0.00 0.00 3 52
SPXW\14I26\2020.0 2.00 -0.31 0.00 0.00 619 3,648 2,020.00 SPXW\14U26\2020.0 36.78 10.38 0.00 0.00 3 110
SPXW\14I30\2020.0 3.20 0.06 0.00 0.00 544 3,634 2,020.00 SPXW\14U30\2020.0 43.95 19.05 0.00 0.00 1 578
SPX\14I20\2020.0 0.35 -0.20 0.00 0.00 8,226 23,261 2,020.00 SPX\14U20\2020.0 36.05 1.15 0.00 0.00 75 2,930
SPXW\14I26\2025.0 1.35 -0.10 0.00 0.00 1,018 4,572 2,025.00 SPXW\14U26\2025.0 45.89 7.69 0.00 0.00 1 134
SPX\14I20\2025.0 0.20 -0.10 0.00 0.00 3,981 45,847 2,025.00 SPX\14U20\2025.0 42.01 3.01 0.00 0.00 1 3,190
SPXW\14I30\2025.0 2.00 -0.10 0.00 0.00 316 8,959 2,025.00 SPXW\14U30\2025.0 43.62 1.35 0.00 0.00 1 220
SPXW\14I30\2030.0 1.43 -0.27 0.00 0.00 47 1,312 2,030.00 SPXW\14U30\2030.0 51.34 7.14 0.00 0.00 2 9
SRO\14I20\2030.0 0.00 0.00 0.00 0.00 0 0 2,030.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPX\14I20\2030.0 0.15 -0.05 0.00 0.00 7,925 30,428 2,030.00 SPX\14U20\2030.0 49.60 1.35 0.00 0.00 1 4,847
SPXW\14I26\2030.0 0.85 -0.10 0.00 0.00 954 8,712 2,030.00 SPXW\14U26\2030.0 50.00 11.20 0.00 0.00 1 39
SPXW\14I26\2035.0 0.55 -0.10 0.00 0.00 1,373 4,847 2,035.00 SPXW\14U26\2035.0 39.30 -3.88 0.00 0.00 11 12
SPXW\14I30\2035.0 1.00 -0.15 0.00 0.00 729 1,925 2,035.00 SPXW\14U30\2035.0 51.30 7.00 0.00 0.00 1 21
SPX\14I20\2035.0 0.10 -0.05 0.00 0.00 1,365 18,236 2,035.00 SPX\14U20\2035.0 44.85 2.84 0.00 0.00 2 255
SPX\14I20\2040.0 0.10 0.00 0.00 0.00 1,695 21,684 2,040.00 SPX\14U20\2040.0 51.05 5.60 0.00 0.00 10 2,011
SPXW\14I30\2040.0 0.65 -0.10 0.00 0.00 109 2,679 2,040.00 SPXW\14U30\2040.0 60.65 21.65 0.00 0.00 3 15
SPXW\14I26\2040.0 0.35 -0.10 0.00 0.00 267 3,305 2,040.00 SPXW\14U26\2040.0 53.01 -3.39 0.00 0.00 3 32
SPX\14I20\2045.0 0.08 -0.02 0.00 0.00 478 13,265 2,045.00 SPX\14U20\2045.0 50.35 8.80 0.00 0.00 10 11
SPXW\14I26\2045.0 0.25 -0.10 0.00 0.00 638 1,931 2,045.00 SPXW\14U26\2045.0 61.10 9.10 0.00 0.00 10 65
SPXW\14I30\2045.0 0.45 -0.05 0.00 0.00 192 711 2,045.00 SPXW\14U30\2045.0 60.45 3.65 0.00 0.00 2 26
BSZ\14I20\2050.0 0.00 0.00 0.00 0.00 0 0 2,050.00 BSZ\14U20\2050.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\2050.0 0.10 0.05 0.00 0.00 775 50,285 2,050.00 SPX\14U20\2050.0 67.05 11.80 0.00 0.00 2 4,175
SPXW\14I26\2050.0 0.18 -0.05 0.00 0.00 53 7,027 2,050.00 SPXW\14U26\2050.0 62.76 15.10 0.00 0.00 3 32
SPXW\14I30\2050.0 0.38 -0.02 0.00 0.00 39 4,726 2,050.00 SPXW\14U30\2050.0 58.00 -9.40 0.00 0.00 1 7
SPX\14I20\2055.0 0.05 0.00 0.00 0.00 1,095 8,486 2,055.00 SPX\14U20\2055.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I30\2055.0 0.28 0.03 0.00 0.00 1 695 2,055.00 SPXW\14U30\2055.0 62.60 -28.30 0.00 0.00 15 26
SPXW\14I26\2055.0 0.15 0.00 0.00 0.00 18 1,092 2,055.00 SPXW\14U26\2055.0 61.98 0.00 0.00 0.00 1 1
SPX\14I20\2060.0 0.05 0.00 0.00 0.00 2,327 15,308 2,060.00 SPX\14U20\2060.0 70.85 9.19 0.00 0.00 2 13
SPXW\14I26\2060.0 0.10 -0.05 0.00 0.00 86 1,207 2,060.00 SPXW\14U26\2060.0 66.77 0.00 0.00 0.00 1 1
SPXW\14I30\2060.0 0.20 0.00 0.00 0.00 4 782 2,060.00 SPXW\14U30\2060.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\2065.0 0.05 0.00 0.00 0.00 9 6,085 2,065.00 SPX\14U20\2065.0 73.50 7.70 0.00 0.00 1 14
SPXW\14I26\2065.0 0.10 -0.05 0.00 0.00 234 920 2,065.00 SPXW\14U26\2065.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I30\2065.0 0.15 -0.10 0.00 0.00 1 210 2,065.00 SPXW\14U30\2065.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I30\2070.0 0.15 -0.10 0.00 0.00 11 977 2,070.00 SPXW\14U30\2070.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I26\2070.0 0.09 -0.06 0.00 0.00 51 8,076 2,070.00 SPXW\14U26\2070.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\2070.0 0.05 0.00 0.00 0.00 18 10,902 2,070.00 SPX\14U20\2070.0 86.50 16.45 0.00 0.00 2 4
SPXW\14I30\2075.0 0.15 -0.10 0.00 0.00 350 1,029 2,075.00 SPXW\14U30\2075.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\2075.0 0.05 0.00 0.00 0.00 994 17,480 2,075.00 SPX\14U20\2075.0 79.00 1.41 0.00 0.00 10 10
SPXW\14I26\2075.0 0.05 -0.08 0.00 0.00 13 1,801 2,075.00 SPXW\14U26\2075.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I30\2080.0 0.09 -0.11 0.00 0.00 1 555 2,080.00 SPXW\14U30\2080.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I26\2080.0 0.05 -0.05 0.00 0.00 67 1,204 2,080.00 SPXW\14U26\2080.0 93.80 0.00 0.00 0.00 1 1
SPX\14I20\2080.0 0.05 0.00 0.00 0.00 3 7,684 2,080.00 SPX\14U20\2080.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\2085.0 0.05 0.00 0.00 0.00 2 2,688 2,085.00 SPX\14U20\2085.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I30\2085.0 0.15 0.00 0.00 0.00 49 325 2,085.00 SPXW\14U30\2085.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I30\2090.0 0.15 -0.05 0.00 0.00 2 210 2,090.00 SPXW\14U30\2090.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\2090.0 0.05 0.00 0.00 0.00 8 3,497 2,090.00 SPX\14U20\2090.0 106.21 11.21 0.00 0.00 1 1
SPXW\14I30\2095.0 0.25 -0.20 0.00 0.00 1 318 2,095.00 SPXW\14U30\2095.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\2095.0 0.05 -0.10 0.00 0.00 125 1,432 2,095.00 SPX\14U20\2095.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I30\2100.0 0.20 -0.05 0.00 0.00 608 1,525 2,100.00 SPXW\14U30\2100.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I26\2100.0 0.04 -0.04 0.00 0.00 103 5,150 2,100.00 SPXW\14U26\2100.0 0.00 0.00 0.00 0.00 0 0
BSZ\14I20\2100.0 0.00 0.00 0.00 0.00 0 0 2,100.00 BSZ\14U20\2100.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\2100.0 0.05 0.00 0.00 0.00 20 21,996 2,100.00 SPX\14U20\2100.0 110.00 12.35 0.00 0.00 10 1,005
SPXW\14I30\2105.0 0.35 -0.05 0.00 0.00 6 11 2,105.00 SPXW\14U30\2105.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\2105.0 0.05 -0.10 0.00 0.00 689 1,543 2,105.00 SPX\14U20\2105.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I30\2110.0 0.11 -0.09 0.00 0.00 1 9 2,110.00 SPXW\14U30\2110.0 184.80 0.00 0.00 0.00 24 24
SPX\14I20\2110.0 0.05 0.00 0.00 0.00 106 3,184 2,110.00 SPX\14U20\2110.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I30\2115.0 0.05 -0.25 0.00 0.00 50 201 2,115.00 SPXW\14U30\2115.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\2115.0 0.05 0.00 0.00 0.00 153 3,224 2,115.00 SPX\14U20\2115.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\2120.0 0.05 0.00 0.00 0.00 1,988 5,762 2,120.00 SPX\14U20\2120.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I30\2120.0 0.05 -0.05 0.00 0.00 40 555 2,120.00 SPXW\14U30\2120.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\2125.0 0.05 0.00 0.00 0.00 1,142 16,294 2,125.00 SPX\14U20\2125.0 134.00 3.00 0.00 0.00 13,350 12,423
SPXW\14I26\2125.0 0.10 0.03 0.00 0.00 587 3,119 2,125.00 SPXW\14U26\2125.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I30\2125.0 0.05 0.00 0.00 0.00 1 378 2,125.00 SPXW\14U30\2125.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I30\2130.0 0.15 0.00 0.00 0.00 20 188 2,130.00 SPXW\14U30\2130.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I26\2130.0 0.05 -0.05 0.00 0.00 1 12 2,130.00 SPXW\14U26\2130.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I30\2135.0 0.15 -0.10 0.00 0.00 210 1,222 2,135.00 SPXW\14U30\2135.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I26\2135.0 0.05 -0.05 0.00 0.00 24 30 2,135.00 SPXW\14U26\2135.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I30\2140.0 0.05 -0.20 0.00 0.00 20 117 2,140.00 SPXW\14U30\2140.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I26\2150.0 0.05 0.00 0.00 0.00 308 1,932 2,150.00 SPXW\14U26\2150.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I30\2150.0 0.05 -0.05 0.00 0.00 1,004 1,534 2,150.00 SPXW\14U30\2150.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\2150.0 0.05 0.00 0.00 0.00 2,521 20,287 2,150.00 SPX\14U20\2150.0 202.05 -113.05 0.00 0.00 2 3
SPXW\14I30\2175.0 0.05 0.00 0.00 0.00 40 83 2,175.00 SPXW\14U30\2175.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\2175.0 0.05 0.00 0.00 0.00 1 8,443 2,175.00 SPX\14U20\2175.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I26\2175.0 0.05 0.00 0.00 0.00 110 160 2,175.00 SPXW\14U26\2175.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I30\2200.0 0.05 0.00 0.00 0.00 71 659 2,200.00 SPXW\14U30\2200.0 225.50 0.00 0.00 0.00 10 5
SPXW\14I26\2200.0 0.05 0.00 0.00 0.00 15 15 2,200.00 SPXW\14U26\2200.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\2200.0 0.05 0.00 0.00 0.00 750 3,916 2,200.00 SPX\14U20\2200.0 197.85 -6.20 0.00 0.00 1 9
SPXW\14I30\2225.0 0.05 0.00 0.00 0.00 84 85 2,225.00 SPXW\14U30\2225.0 0.00 0.00 0.00 0.00 0 0
SPXW\14I30\2250.0 0.05 0.00 0.00 0.00 59 132 2,250.00 SPXW\14U30\2250.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\2250.0 0.05 0.02 0.00 0.00 6 10,099 2,250.00 SPX\14U20\2250.0 380.96 0.00 0.00 0.00 2 2
SPX\14I20\2300.0 0.05 0.00 0.00 0.00 228 4,185 2,300.00 SPX\14U20\2300.0 305.13 4.53 0.00 0.00 10 3,211
SPX\14I20\2400.0 0.04 -0.01 0.00 0.00 4 3,061 2,400.00 SPX\14U20\2400.0 0.00 0.00 0.00 0.00 0 0
SPX\14I20\2500.0 0.03 -0.02 0.00 0.00 4 2,826 2,500.00 SPX\14U20\2500.0 505.08 4.53 0.00 0.00 10 1,023
  
  
  
  

Oct 2014


Nov 2014


Dec 2014


Jan 2015


Feb 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.