Name Last Change
(SPX) S&P 500 INDEX $2,126.06 -4.76(-0.22%) 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\15E22\750.0 0.00 0.00 1,368.20 1,385.40 0 0 750.00 SPXW\15Q22\750.0 0.00 0.00 0.00 0.05 0 0
SPXW\15E29\750.0 0.00 0.00 1,367.40 1,384.50 0 0 750.00 SPXW\15Q29\750.0 0.00 0.00 0.05 0.05 0 0
SPXW\15E29\800.0 0.00 0.00 1,317.50 1,334.40 0 0 800.00 SPXW\15Q29\800.0 0.00 0.00 0.05 0.05 0 0
SPXW\15E22\800.0 0.00 0.00 1,318.20 1,335.40 0 0 800.00 SPXW\15Q22\800.0 0.05 0.00 0.05 0.05 5 5
SPXW\15E29\850.0 0.00 0.00 1,268.00 1,284.40 0 0 850.00 SPXW\15Q29\850.0 0.10 0.00 0.05 0.05 60 72
SPXW\15E22\850.0 0.00 0.00 1,268.20 1,285.40 0 0 850.00 SPXW\15Q22\850.0 0.05 0.00 0.05 0.05 5 40
SPXW\15E22\900.0 0.00 0.00 1,218.20 1,235.40 0 0 900.00 SPXW\15Q22\900.0 0.05 0.00 0.05 0.05 35 35
SPXW\15E29\900.0 0.00 0.00 1,218.00 1,234.40 0 0 900.00 SPXW\15Q29\900.0 0.10 0.00 0.05 0.05 13 13
SPXW\15E22\950.0 0.00 0.00 1,168.20 1,185.40 0 0 950.00 SPXW\15Q22\950.0 0.10 0.00 0.05 0.05 49 89
SPXW\15E29\950.0 0.00 0.00 1,168.10 1,184.40 0 0 950.00 SPXW\15Q29\950.0 0.05 0.00 0.05 0.05 2 199
SPXW\15E22\1000.0 0.00 0.00 1,118.20 1,135.40 0 0 1,000.00 SPXW\15Q22\1000.0 0.05 0.00 0.05 0.05 25 25
SPXW\15E29\1000.0 0.00 0.00 1,117.50 1,134.40 0 0 1,000.00 SPXW\15Q29\1000.0 0.05 0.00 0.05 0.05 5 86
SPXW\15E22\1050.0 0.00 0.00 1,068.20 1,085.40 0 0 1,050.00 SPXW\15Q22\1050.0 0.05 0.00 0.00 0.05 27 30
SPXW\15E29\1050.0 0.00 0.00 1,068.10 1,084.40 0 0 1,050.00 SPXW\15Q29\1050.0 0.05 0.00 0.05 0.05 70 251
SPXW\15E22\1100.0 0.00 0.00 1,018.20 1,035.40 0 0 1,100.00 SPXW\15Q22\1100.0 0.05 -0.05 0.05 0.05 99 159
SPXW\15E29\1100.0 984.80 17.60 1,017.80 1,034.40 4 5 1,100.00 SPXW\15Q29\1100.0 0.05 0.00 0.05 0.05 5 116
SPXW\15E22\1150.0 0.00 0.00 968.20 985.40 0 0 1,150.00 SPXW\15Q22\1150.0 0.05 0.00 0.05 0.05 150 386
SPXW\15E29\1150.0 0.00 0.00 967.80 984.40 0 0 1,150.00 SPXW\15Q29\1150.0 0.05 0.00 0.05 0.05 10 95
SPXW\15E29\1175.0 0.00 0.00 942.80 959.40 0 0 1,175.00 SPXW\15Q29\1175.0 2.50 0.00 0.05 0.05 3 3
SPXW\15E22\1200.0 0.00 0.00 918.20 935.40 0 0 1,200.00 SPXW\15Q22\1200.0 0.05 0.00 0.05 0.05 25 620
SPXW\15E29\1200.0 0.00 0.00 917.80 934.40 0 0 1,200.00 SPXW\15Q29\1200.0 0.05 -0.05 0.05 0.05 25 217
SPXW\15E22\1225.0 0.00 0.00 893.20 910.40 0 0 1,225.00 SPXW\15Q22\1225.0 0.05 0.00 0.05 0.05 50 330
SPXW\15E29\1225.0 0.00 0.00 892.80 909.40 0 0 1,225.00 SPXW\15Q29\1225.0 0.10 0.00 0.05 0.05 49 104
SPXW\15E22\1250.0 0.00 0.00 868.20 885.40 0 0 1,250.00 SPXW\15Q22\1250.0 0.05 0.00 0.05 0.05 11 884
SPXW\15E29\1250.0 0.00 0.00 867.80 884.40 0 0 1,250.00 SPXW\15Q29\1250.0 0.05 -0.05 0.05 0.05 39 49
SPXW\15E22\1275.0 0.00 0.00 843.20 860.40 0 0 1,275.00 SPXW\15Q22\1275.0 0.10 0.00 0.05 0.05 245 245
SPXW\15E29\1275.0 0.00 0.00 842.70 859.50 0 0 1,275.00 SPXW\15Q29\1275.0 0.10 -0.15 0.05 0.05 49 102
SPXW\15E22\1300.0 0.00 0.00 818.20 835.40 0 0 1,300.00 SPXW\15Q22\1300.0 0.05 0.00 0.05 0.05 25 127
SPXW\15E29\1300.0 805.00 3.91 818.10 834.40 750 2,750 1,300.00 SPXW\15Q29\1300.0 0.05 0.00 0.05 0.05 125 2,919
SPXW\15E22\1325.0 0.00 0.00 793.20 810.40 0 0 1,325.00 SPXW\15Q22\1325.0 0.05 0.00 0.05 0.05 55 180
SPXW\15E29\1325.0 0.00 0.00 792.70 809.50 0 0 1,325.00 SPXW\15Q29\1325.0 0.05 0.00 0.05 0.05 200 196
SPXW\15E22\1350.0 0.00 0.00 768.20 785.40 0 0 1,350.00 SPXW\15Q22\1350.0 0.05 0.00 0.05 0.05 131 261
SPXW\15E29\1350.0 0.00 0.00 768.10 784.40 0 0 1,350.00 SPXW\15Q29\1350.0 0.05 0.00 0.05 0.05 50 5,639
SPXW\15E22\1375.0 0.00 0.00 743.20 760.40 0 0 1,375.00 SPXW\15Q22\1375.0 0.05 0.00 0.05 0.05 50 1,548
SPXW\15E29\1375.0 0.00 0.00 742.80 759.50 0 0 1,375.00 SPXW\15Q29\1375.0 0.10 -0.40 0.05 0.05 172 311
SPXW\15E22\1400.0 0.00 0.00 718.20 735.40 0 0 1,400.00 SPXW\15Q22\1400.0 0.05 -0.05 0.05 0.05 39 5,324
SPXW\15E29\1400.0 0.00 0.00 717.80 734.50 0 0 1,400.00 SPXW\15Q29\1400.0 0.10 -0.10 0.05 0.05 120 3,196
SPXW\15E22\1425.0 0.00 0.00 693.20 710.40 0 0 1,425.00 SPXW\15Q22\1425.0 0.05 0.00 0.05 0.05 3,332 3,407
SPXW\15E29\1425.0 622.70 0.00 693.10 709.50 6 6 1,425.00 SPXW\15Q29\1425.0 0.05 0.00 0.05 0.05 15 1,736
SPXW\15E22\1450.0 0.00 0.00 668.20 685.40 0 0 1,450.00 SPXW\15Q22\1450.0 0.03 -0.02 0.05 0.05 6 528
SPXW\15E29\1450.0 0.00 0.00 667.80 684.60 0 0 1,450.00 SPXW\15Q29\1450.0 0.05 0.00 0.05 0.05 100 376
SPXW\15E22\1475.0 0.00 0.00 643.20 660.40 0 0 1,475.00 SPXW\15Q22\1475.0 0.10 -0.05 0.05 0.05 40 289
SPXW\15E29\1475.0 0.00 0.00 642.80 659.50 0 0 1,475.00 SPXW\15Q29\1475.0 0.10 0.00 0.05 0.05 1,750 2,127
SPXW\15E22\1480.0 0.00 0.00 638.20 655.40 0 0 1,480.00 SPXW\15Q22\1480.0 0.45 0.00 0.05 0.05 46 46
SPXW\15E29\1480.0 0.00 0.00 637.80 654.40 0 0 1,480.00 SPXW\15Q29\1480.0 0.05 -0.05 0.05 0.05 8 106
SPXW\15E22\1490.0 0.00 0.00 628.20 645.40 0 0 1,490.00 SPXW\15Q22\1490.0 0.00 0.00 0.05 0.05 0 0
SPXW\15E29\1490.0 0.00 0.00 628.10 644.40 0 0 1,490.00 SPXW\15Q29\1490.0 0.05 -0.05 0.05 0.05 8 147
SPXW\15E22\1500.0 0.00 0.00 618.20 635.40 0 0 1,500.00 SPXW\15Q22\1500.0 0.05 0.00 0.05 0.05 77 2,115
SPXW\15E29\1500.0 0.00 0.00 617.70 634.50 0 0 1,500.00 SPXW\15Q29\1500.0 0.05 -0.05 0.05 0.05 20 5,337
SPXW\15E22\1510.0 0.00 0.00 608.20 625.40 0 0 1,510.00 SPXW\15Q22\1510.0 0.05 -0.65 0.05 0.05 98 128
SPXW\15E29\1510.0 0.00 0.00 608.10 624.40 0 0 1,510.00 SPXW\15Q29\1510.0 0.00 0.00 0.05 0.05 0 0
SPXW\15E22\1520.0 0.00 0.00 598.20 615.40 0 0 1,520.00 SPXW\15Q22\1520.0 0.05 -0.05 0.05 0.05 147 1,834
SPXW\15E29\1520.0 0.00 0.00 597.80 614.50 0 0 1,520.00 SPXW\15Q29\1520.0 0.15 0.00 0.05 0.05 25 25
SPXW\15E22\1525.0 0.00 0.00 593.20 610.40 0 0 1,525.00 SPXW\15Q22\1525.0 0.05 0.00 0.05 0.05 840 8,594
SPXW\15E29\1525.0 0.00 0.00 592.80 609.40 0 0 1,525.00 SPXW\15Q29\1525.0 0.05 -0.05 0.05 0.05 5 200
SPXW\15E22\1530.0 0.00 0.00 588.20 605.40 0 0 1,530.00 SPXW\15Q22\1530.0 0.05 0.00 0.05 0.05 10 10
SPXW\15E29\1530.0 0.00 0.00 587.70 604.50 0 0 1,530.00 SPXW\15Q29\1530.0 0.10 -0.05 0.05 0.05 100 147
SPXW\15E22\1535.0 0.00 0.00 583.20 600.40 0 0 1,535.00 SPXW\15Q22\1535.0 0.05 0.00 0.05 0.05 147 147
SPXW\15E29\1535.0 0.00 0.00 582.80 599.40 0 0 1,535.00 SPXW\15Q29\1535.0 0.10 -0.05 0.05 0.05 100 147
SPXW\15E22\1540.0 0.00 0.00 578.20 595.40 0 0 1,540.00 SPXW\15Q22\1540.0 1.65 0.00 0.05 0.05 20 20
SPXW\15E29\1540.0 0.00 0.00 578.10 594.40 0 0 1,540.00 SPXW\15Q29\1540.0 0.10 0.00 0.05 0.05 30 130
SPXW\15E22\1545.0 0.00 0.00 573.20 590.40 0 0 1,545.00 SPXW\15Q22\1545.0 0.05 0.00 0.05 0.05 55 55
SPXW\15E29\1545.0 0.00 0.00 573.10 589.40 0 0 1,545.00 SPXW\15Q29\1545.0 0.10 0.00 0.05 0.05 90 337
SPXW\15E22\1550.0 0.00 0.00 568.20 585.40 0 0 1,550.00 SPXW\15Q22\1550.0 0.10 -0.10 0.05 0.05 756 873
SPXW\15E29\1550.0 0.00 0.00 568.00 584.50 0 0 1,550.00 SPXW\15Q29\1550.0 0.05 -0.05 0.05 0.05 2 967
SPXW\15E22\1555.0 0.00 0.00 563.20 580.40 0 0 1,555.00 SPXW\15Q22\1555.0 0.05 -0.05 0.05 0.05 22 322
SPXW\15E29\1555.0 0.00 0.00 563.10 579.50 0 0 1,555.00 SPXW\15Q29\1555.0 0.10 0.00 0.05 0.05 70 219
SPXW\15E22\1560.0 0.00 0.00 558.20 575.40 0 0 1,560.00 SPXW\15Q22\1560.0 0.10 0.00 0.05 0.05 49 349
SPXW\15E29\1560.0 0.00 0.00 558.10 574.50 0 0 1,560.00 SPXW\15Q29\1560.0 0.10 -0.05 0.05 0.05 179 579
SPXW\15E22\1565.0 0.00 0.00 553.20 570.40 0 0 1,565.00 SPXW\15Q22\1565.0 0.10 0.00 0.05 0.05 100 464
SPXW\15E29\1565.0 0.00 0.00 553.10 569.40 0 0 1,565.00 SPXW\15Q29\1565.0 0.10 -0.05 0.05 0.05 420 520
SPXW\15E22\1570.0 0.00 0.00 548.20 565.40 0 0 1,570.00 SPXW\15Q22\1570.0 0.10 0.00 0.05 0.05 100 600
SPXW\15E29\1570.0 0.00 0.00 548.10 564.40 0 0 1,570.00 SPXW\15Q29\1570.0 0.10 -0.05 0.05 0.05 149 249
SPXW\15E22\1575.0 0.00 0.00 543.20 560.40 0 0 1,575.00 SPXW\15Q22\1575.0 0.05 -0.05 0.05 0.05 86 2,199
SPXW\15E29\1575.0 0.00 0.00 543.10 559.40 0 0 1,575.00 SPXW\15Q29\1575.0 0.05 -0.05 0.05 0.05 49 5,791
SPXW\15E22\1580.0 0.00 0.00 538.20 555.40 0 0 1,580.00 SPXW\15Q22\1580.0 0.10 0.00 0.05 0.05 305 405
SPXW\15E29\1580.0 0.00 0.00 537.90 554.50 0 0 1,580.00 SPXW\15Q29\1580.0 0.10 -0.05 0.05 0.05 364 1,028
SPXW\15E22\1585.0 0.00 0.00 533.20 550.40 0 0 1,585.00 SPXW\15Q22\1585.0 0.05 -0.05 0.05 0.05 10 340
SPXW\15E29\1585.0 0.00 0.00 533.00 549.50 0 0 1,585.00 SPXW\15Q29\1585.0 0.15 0.00 0.05 0.05 100 3,253
SPXW\15E22\1590.0 0.00 0.00 528.20 545.40 0 0 1,590.00 SPXW\15Q22\1590.0 0.05 -0.05 0.05 0.05 1,645 1,892
SPXW\15E29\1590.0 0.00 0.00 528.10 544.40 0 0 1,590.00 SPXW\15Q29\1590.0 0.15 0.05 0.05 0.05 100 594
SPXW\15E22\1595.0 0.00 0.00 523.20 540.40 0 0 1,595.00 SPXW\15Q22\1595.0 0.10 0.00 0.05 0.05 100 200
SPXW\15E29\1595.0 0.00 0.00 523.10 539.50 0 0 1,595.00 SPXW\15Q29\1595.0 0.05 -0.15 0.05 0.05 10 210
SPXW\15E22\1600.0 0.00 0.00 518.20 535.40 0 0 1,600.00 SPXW\15Q22\1600.0 0.05 -0.05 0.05 0.05 2,401 9,549
SPXW\15E29\1600.0 440.00 0.00 518.10 534.40 8 8 1,600.00 SPXW\15Q29\1600.0 0.05 0.00 0.05 0.05 10 1,416
SPXW\15E22\1605.0 0.00 0.00 513.20 530.40 0 0 1,605.00 SPXW\15Q22\1605.0 0.10 0.00 0.05 0.05 149 523
SPXW\15E29\1605.0 0.00 0.00 513.10 529.50 0 0 1,605.00 SPXW\15Q29\1605.0 0.20 -0.10 0.05 0.05 100 100
SPXW\15E22\1610.0 0.00 0.00 508.20 525.40 0 0 1,610.00 SPXW\15Q22\1610.0 0.10 0.00 0.05 0.05 149 872
SPXW\15E29\1610.0 0.00 0.00 508.00 524.50 0 0 1,610.00 SPXW\15Q29\1610.0 0.05 -0.15 0.05 0.05 500 600
SPXW\15E22\1615.0 0.00 0.00 503.20 520.40 0 0 1,615.00 SPXW\15Q22\1615.0 0.05 -0.05 0.05 0.05 7 708
SPXW\15E29\1615.0 0.00 0.00 503.10 519.50 0 0 1,615.00 SPXW\15Q29\1615.0 0.05 -0.15 0.05 0.05 820 1,018
SPXW\15E22\1620.0 0.00 0.00 498.20 515.40 0 0 1,620.00 SPXW\15Q22\1620.0 0.05 0.00 0.05 0.05 10 732
SPXW\15E29\1620.0 0.00 0.00 498.10 514.40 0 0 1,620.00 SPXW\15Q29\1620.0 0.20 0.00 0.05 0.05 98 298
SPXW\15E22\1625.0 0.00 0.00 493.20 510.40 0 0 1,625.00 SPXW\15Q22\1625.0 0.05 -0.05 0.05 0.05 880 1,707
SPXW\15E29\1625.0 0.00 0.00 492.90 509.40 0 0 1,625.00 SPXW\15Q29\1625.0 0.05 -0.05 0.05 0.05 4,679 7,140
SPXW\15E22\1630.0 0.00 0.00 488.20 505.40 0 0 1,630.00 SPXW\15Q22\1630.0 0.05 -0.05 0.05 0.05 8 386
SPXW\15E29\1630.0 0.00 0.00 487.90 504.40 0 0 1,630.00 SPXW\15Q29\1630.0 0.05 -0.05 0.05 0.05 129 642
SPXW\15E22\1635.0 0.00 0.00 483.20 500.40 0 0 1,635.00 SPXW\15Q22\1635.0 0.05 -0.10 0.05 0.05 100 200
SPXW\15E29\1635.0 0.00 0.00 483.10 499.40 0 0 1,635.00 SPXW\15Q29\1635.0 0.05 -0.05 0.05 0.05 98 715
SPXW\15E22\1640.0 0.00 0.00 478.20 495.40 0 0 1,640.00 SPXW\15Q22\1640.0 0.15 0.00 0.05 0.05 1 302
SPXW\15E29\1640.0 0.00 0.00 478.10 494.50 0 0 1,640.00 SPXW\15Q29\1640.0 0.05 -0.05 0.05 0.05 149 613
SPXW\15E22\1645.0 0.00 0.00 473.20 490.40 0 0 1,645.00 SPXW\15Q22\1645.0 0.05 -0.10 0.05 0.05 45 246
SPXW\15E29\1645.0 461.40 0.00 473.10 489.50 14 14 1,645.00 SPXW\15Q29\1645.0 0.05 -0.15 0.05 0.05 2,548 2,698
SPXW\15E22\1650.0 0.00 0.00 468.20 485.40 0 0 1,650.00 SPXW\15Q22\1650.0 0.05 0.00 0.05 0.05 170 3,488
SPXW\15E29\1650.0 425.40 2.40 467.90 484.40 5 5 1,650.00 SPXW\15Q29\1650.0 0.05 -0.05 0.05 0.05 275 4,053
SPXW\15E22\1655.0 0.00 0.00 463.20 480.40 0 0 1,655.00 SPXW\15Q22\1655.0 0.05 0.00 0.05 0.05 2 182
SPXW\15E29\1655.0 0.00 0.00 463.10 479.50 0 0 1,655.00 SPXW\15Q29\1655.0 0.05 0.00 0.05 0.05 7,349 7,454
SPXW\15E22\1660.0 0.00 0.00 458.20 475.40 0 0 1,660.00 SPXW\15Q22\1660.0 1.10 0.00 0.05 0.05 2 2
SPXW\15E29\1660.0 0.00 0.00 458.10 474.50 0 0 1,660.00 SPXW\15Q29\1660.0 0.05 0.00 0.05 0.05 810 967
SPXW\15E22\1665.0 0.00 0.00 453.20 470.40 0 0 1,665.00 SPXW\15Q22\1665.0 0.05 -0.10 0.05 0.05 10 165
SPXW\15E29\1665.0 0.00 0.00 453.10 469.50 0 0 1,665.00 SPXW\15Q29\1665.0 0.05 0.00 0.05 0.05 4,010 4,060
SPXW\15E22\1670.0 0.00 0.00 448.20 465.40 0 0 1,670.00 SPXW\15Q22\1670.0 0.05 -0.10 0.05 0.05 98 118
SPXW\15E29\1670.0 0.00 0.00 448.10 464.50 0 0 1,670.00 SPXW\15Q29\1670.0 0.05 0.00 0.05 0.05 810 810
SPXW\15E22\1675.0 0.00 0.00 443.20 460.40 0 0 1,675.00 SPXW\15Q22\1675.0 0.05 -0.15 0.05 0.05 380 1,035
SPXW\15E29\1675.0 0.00 0.00 443.00 459.60 0 0 1,675.00 SPXW\15Q29\1675.0 0.05 0.00 0.05 0.05 5,100 6,109
SPXW\15E22\1680.0 0.00 0.00 438.20 455.40 0 0 1,680.00 SPXW\15Q22\1680.0 0.05 -0.05 0.05 0.05 10 206
SPXW\15E29\1680.0 0.00 0.00 437.80 454.50 0 0 1,680.00 SPXW\15Q29\1680.0 0.05 0.00 0.05 0.05 2 458
SPXW\15E22\1685.0 0.00 0.00 433.20 450.40 0 0 1,685.00 SPXW\15Q22\1685.0 0.05 -0.10 0.05 0.05 4 696
SPXW\15E29\1685.0 0.00 0.00 433.00 449.60 0 0 1,685.00 SPXW\15Q29\1685.0 0.20 -0.15 0.05 0.05 200 253
SPXW\15E22\1690.0 0.00 0.00 428.20 445.40 0 0 1,690.00 SPXW\15Q22\1690.0 0.05 -0.15 0.05 0.05 6 75
SPXW\15E29\1690.0 0.00 0.00 428.00 444.60 0 0 1,690.00 SPXW\15Q29\1690.0 0.05 -1.35 0.05 0.05 98 99
SPXW\15E22\1695.0 0.00 0.00 423.20 440.40 0 0 1,695.00 SPXW\15Q22\1695.0 0.05 -0.05 0.05 0.05 5 13
SPXW\15E29\1695.0 0.00 0.00 423.10 439.50 0 0 1,695.00 SPXW\15Q29\1695.0 0.05 -0.75 0.05 0.05 98 99
SPXW\15E22\1700.0 0.00 0.00 418.20 435.40 0 0 1,700.00 SPXW\15Q22\1700.0 0.05 0.00 0.05 0.05 12 874
SPXW\15E29\1700.0 396.10 79.80 417.60 434.50 1 0 1,700.00 SPXW\15Q29\1700.0 0.05 0.00 0.05 0.05 30 18,354
SPXW\15E22\1705.0 0.00 0.00 413.20 430.40 0 0 1,705.00 SPXW\15Q22\1705.0 0.05 -0.35 0.05 0.05 2 5,215
SPXW\15E29\1705.0 0.00 0.00 412.60 429.50 0 0 1,705.00 SPXW\15Q29\1705.0 0.05 0.00 0.05 0.05 20 292
SPXW\15E22\1710.0 0.00 0.00 408.20 425.40 0 0 1,710.00 SPXW\15Q22\1710.0 0.05 -0.05 0.05 0.05 50 102
SPXW\15E29\1710.0 0.00 0.00 407.60 424.50 0 0 1,710.00 SPXW\15Q29\1710.0 0.15 -0.05 0.05 0.05 30 81
SPXW\15E22\1715.0 0.00 0.00 403.20 420.40 0 0 1,715.00 SPXW\15Q22\1715.0 0.20 -0.15 0.05 0.05 395 404
SPXW\15E29\1715.0 0.00 0.00 402.60 419.50 0 0 1,715.00 SPXW\15Q29\1715.0 0.05 -0.15 0.05 0.05 727 1,263
SPXW\15E22\1720.0 0.00 0.00 398.20 415.40 0 0 1,720.00 SPXW\15Q22\1720.0 0.10 -0.25 0.05 0.05 4 119
SPXW\15E29\1720.0 0.00 0.00 397.60 414.50 0 0 1,720.00 SPXW\15Q29\1720.0 0.05 -0.10 0.05 0.05 1,113 1,715
SPXW\15E22\1725.0 0.00 0.00 393.20 410.40 0 0 1,725.00 SPXW\15Q22\1725.0 0.05 0.00 0.05 0.05 10 4,074
SPXW\15E29\1725.0 0.00 0.00 392.60 409.50 0 0 1,725.00 SPXW\15Q29\1725.0 0.01 -0.04 0.05 0.05 1 2,537
SPXW\15E22\1730.0 0.00 0.00 388.20 405.40 0 0 1,730.00 SPXW\15Q22\1730.0 0.05 0.00 0.05 0.05 5 321
SPXW\15E29\1730.0 0.00 0.00 387.90 404.50 0 0 1,730.00 SPXW\15Q29\1730.0 0.30 -0.20 0.05 0.05 100 269
SPXW\15E22\1735.0 0.00 0.00 383.20 400.40 0 0 1,735.00 SPXW\15Q22\1735.0 0.05 -0.05 0.05 0.05 7,620 7,858
SPXW\15E29\1735.0 0.00 0.00 382.90 399.50 0 0 1,735.00 SPXW\15Q29\1735.0 0.04 -0.01 0.05 0.05 1 158
SPXW\15E22\1740.0 0.00 0.00 378.20 395.40 0 0 1,740.00 SPXW\15Q22\1740.0 0.01 -0.04 0.05 0.05 1 11,582
SPXW\15E29\1740.0 0.00 0.00 378.20 394.50 0 0 1,740.00 SPXW\15Q29\1740.0 0.15 -0.15 0.05 0.05 2 150
SPXW\15E22\1745.0 0.00 0.00 373.20 390.40 0 0 1,745.00 SPXW\15Q22\1745.0 0.05 -0.05 0.05 0.05 10,160 10,791
SPXW\15E29\1745.0 0.00 0.00 373.20 389.50 0 0 1,745.00 SPXW\15Q29\1745.0 0.30 0.00 0.05 0.05 1 3,277
SPXW\15E22\1750.0 0.00 0.00 368.20 385.40 0 0 1,750.00 SPXW\15Q22\1750.0 0.04 -0.01 0.05 0.05 1 2,510
SPXW\15E29\1750.0 362.40 48.10 368.10 384.50 12 50 1,750.00 SPXW\15Q29\1750.0 0.05 0.00 0.05 0.05 5 27,474
SPXW\15E22\1755.0 0.00 0.00 363.20 380.40 0 0 1,755.00 SPXW\15Q22\1755.0 0.30 -0.10 0.05 0.05 10 1,016
SPXW\15E29\1755.0 0.00 0.00 362.50 379.50 0 0 1,755.00 SPXW\15Q29\1755.0 0.25 -0.30 0.05 0.05 1 4,133
SPXW\15E22\1760.0 0.00 0.00 358.20 375.40 0 0 1,760.00 SPXW\15Q22\1760.0 0.05 -0.10 0.05 0.05 20 6,542
SPXW\15E29\1760.0 0.00 0.00 357.50 374.50 0 0 1,760.00 SPXW\15Q29\1760.0 0.01 -0.04 0.05 0.05 10 1,954
SPXW\15E22\1765.0 0.00 0.00 353.20 370.40 0 0 1,765.00 SPXW\15Q22\1765.0 0.05 -0.10 0.05 0.05 20 166
SPXW\15E29\1765.0 0.00 0.00 352.90 369.50 0 0 1,765.00 SPXW\15Q29\1765.0 0.04 -0.01 0.05 0.05 10 2,824
SPXW\15E22\1770.0 0.00 0.00 348.20 365.40 0 0 1,770.00 SPXW\15Q22\1770.0 0.05 0.00 0.05 0.05 1,100 1,155
SPXW\15E29\1770.0 0.00 0.00 347.90 364.50 0 0 1,770.00 SPXW\15Q29\1770.0 0.05 -0.10 0.05 0.05 10 539
SPXW\15E22\1775.0 0.00 0.00 343.20 360.40 0 0 1,775.00 SPXW\15Q22\1775.0 0.05 0.00 0.05 0.05 4,253 5,534
SPXW\15E29\1775.0 325.00 34.70 342.90 359.50 4 15 1,775.00 SPXW\15Q29\1775.0 0.05 0.00 0.05 0.05 1,980 14,938
SPXW\15E22\1780.0 0.00 0.00 338.20 355.40 0 0 1,780.00 SPXW\15Q22\1780.0 0.05 -0.04 0.05 0.05 8,980 15,248
SPXW\15E29\1780.0 0.00 0.00 337.90 354.50 0 0 1,780.00 SPXW\15Q29\1780.0 0.05 -0.03 0.05 0.05 106 6,854
SPXW\15E22\1785.0 0.00 0.00 333.20 350.40 0 0 1,785.00 SPXW\15Q22\1785.0 0.05 -0.10 0.05 0.05 26,634 26,684
SPXW\15E29\1785.0 323.30 0.00 332.90 349.50 18 18 1,785.00 SPXW\15Q29\1785.0 0.05 -0.55 0.05 0.05 485 3,770
SPXW\15E22\1790.0 0.00 0.00 328.20 345.40 0 0 1,790.00 SPXW\15Q22\1790.0 0.05 -0.20 0.05 0.05 3,330 3,527
SPXW\15E29\1790.0 0.00 0.00 328.10 344.50 0 0 1,790.00 SPXW\15Q29\1790.0 0.05 0.00 0.05 0.05 84 1,781
SPXW\15E22\1795.0 0.00 0.00 323.20 340.40 0 0 1,795.00 SPXW\15Q22\1795.0 0.05 -0.10 0.05 0.05 283 506
SPXW\15E29\1795.0 0.00 0.00 323.00 339.60 0 0 1,795.00 SPXW\15Q29\1795.0 0.05 0.00 0.05 0.05 129 3,851
SPXW\15E22\1800.0 313.00 1.00 318.20 335.40 6 4 1,800.00 SPXW\15Q22\1800.0 0.05 0.00 0.05 0.05 5 7,499
SPXW\15E29\1800.0 325.00 20.10 318.10 334.50 2 28 1,800.00 SPXW\15Q29\1800.0 0.05 0.00 0.05 0.05 74 6,739
SPXW\15E22\1805.0 0.00 0.00 313.20 330.40 0 0 1,805.00 SPXW\15Q22\1805.0 0.10 -0.30 0.05 0.05 8,522 15,657
SPXW\15E29\1805.0 0.00 0.00 312.40 329.50 0 0 1,805.00 SPXW\15Q29\1805.0 0.05 0.00 0.05 0.05 24 138
SPXW\15E22\1810.0 0.00 0.00 308.20 325.40 0 0 1,810.00 SPXW\15Q22\1810.0 0.10 -0.10 0.05 0.05 1,400 2,023
SPXW\15E29\1810.0 281.20 0.00 308.10 324.50 2 2 1,810.00 SPXW\15Q29\1810.0 0.05 -0.05 0.05 0.05 75 140
SPXW\15E22\1815.0 0.00 0.00 303.20 320.40 0 0 1,815.00 SPXW\15Q22\1815.0 0.10 -0.10 0.05 0.05 1,608 2,040
SPXW\15E29\1815.0 275.30 0.00 303.10 319.50 12 12 1,815.00 SPXW\15Q29\1815.0 0.05 -0.35 0.05 0.05 4,814 2,754
SPXW\15E22\1820.0 0.00 0.00 298.20 315.40 0 0 1,820.00 SPXW\15Q22\1820.0 0.10 -0.30 0.05 0.05 400 493
SPXW\15E29\1820.0 270.50 0.00 298.20 314.50 23 23 1,820.00 SPXW\15Q29\1820.0 0.05 -0.25 0.05 0.05 2,193 200
SPXW\15E22\1825.0 0.00 0.00 293.20 310.40 0 0 1,825.00 SPXW\15Q22\1825.0 0.05 -0.05 0.05 0.05 13 8,020
SPXW\15E29\1825.0 248.50 36.00 292.50 309.50 16 17 1,825.00 SPXW\15Q29\1825.0 0.05 -0.15 0.05 0.05 21,987 4,661
SPXW\15E22\1830.0 0.00 0.00 288.20 305.40 0 0 1,830.00 SPXW\15Q22\1830.0 0.05 -0.05 0.05 0.05 2 247
SPXW\15E29\1830.0 261.30 0.00 288.20 304.50 2 2 1,830.00 SPXW\15Q29\1830.0 0.05 -0.05 0.05 0.05 907 297
SPXW\15E22\1835.0 290.00 47.20 283.20 300.40 1 1 1,835.00 SPXW\15Q22\1835.0 0.05 -0.05 0.05 0.05 1 734
SPXW\15E29\1835.0 0.00 0.00 282.90 299.50 0 0 1,835.00 SPXW\15Q29\1835.0 0.05 -0.05 0.05 0.05 3,822 620
SPXW\15E22\1840.0 0.00 0.00 278.20 295.40 0 0 1,840.00 SPXW\15Q22\1840.0 0.05 -0.05 0.05 0.05 5 437
SPXW\15E29\1840.0 0.00 0.00 277.90 294.50 0 0 1,840.00 SPXW\15Q29\1840.0 0.05 -0.50 0.05 0.10 872 60
SPXW\15E22\1845.0 0.00 0.00 273.20 290.40 0 0 1,845.00 SPXW\15Q22\1845.0 0.05 -0.10 0.05 0.05 2,026 2,438
SPXW\15E29\1845.0 246.40 0.00 273.20 289.50 2 2 1,845.00 SPXW\15Q29\1845.0 0.05 -0.10 0.05 0.10 32 72
SPXW\15E22\1850.0 0.00 0.00 268.20 285.40 0 0 1,850.00 SPXW\15Q22\1850.0 0.05 0.00 0.05 0.05 8 30,075
SPXW\15E29\1850.0 254.20 0.00 267.90 284.50 23 23 1,850.00 SPXW\15Q29\1850.0 0.05 -0.05 0.05 0.10 582 6,442
SPXW\15E22\1855.0 0.00 0.00 263.20 280.40 0 0 1,855.00 SPXW\15Q22\1855.0 0.03 -0.02 0.05 0.05 22 1,819
SPXW\15E29\1855.0 240.10 0.00 270.40 272.90 32 32 1,855.00 SPXW\15Q29\1855.0 0.10 -0.05 0.05 0.10 4,200 4,380
SPXW\15E22\1860.0 0.00 0.00 258.20 275.40 0 0 1,860.00 SPXW\15Q22\1860.0 0.03 -0.02 0.05 0.05 22 8,341
SPXW\15E29\1860.0 242.00 -6.40 265.40 267.90 11 25 1,860.00 SPXW\15Q29\1860.0 0.05 -0.05 0.05 0.10 35 7,555
SPXW\15E22\1865.0 0.00 0.00 253.20 270.40 0 0 1,865.00 SPXW\15Q22\1865.0 0.05 -0.05 0.05 0.05 1,750 2,252
SPXW\15E29\1865.0 237.10 0.00 260.40 262.90 11 11 1,865.00 SPXW\15Q29\1865.0 0.10 -0.05 0.05 0.10 600 1,377
SPXW\15E22\1870.0 0.00 0.00 248.20 265.40 0 0 1,870.00 SPXW\15Q22\1870.0 0.05 -0.05 0.05 0.05 2,181 2,601
SPXW\15E29\1870.0 236.20 0.00 255.40 257.90 2 2 1,870.00 SPXW\15Q29\1870.0 0.10 0.00 0.05 0.10 100 3,007
SPXW\15E22\1875.0 0.00 0.00 243.20 260.40 0 0 1,875.00 SPXW\15Q22\1875.0 0.05 0.00 0.05 0.05 30 7,304
SPXW\15E29\1875.0 231.30 18.00 250.40 252.90 2 18 1,875.00 SPXW\15Q29\1875.0 0.10 0.00 0.05 0.10 2,527 6,295
SPXW\15E22\1880.0 0.00 0.00 238.20 255.40 0 0 1,880.00 SPXW\15Q22\1880.0 0.05 0.00 0.05 0.05 11 544
SPXW\15E29\1880.0 220.00 0.00 245.40 247.90 5 5 1,880.00 SPXW\15Q29\1880.0 0.10 0.00 0.05 0.10 33 7,310
SPXW\15E22\1885.0 0.00 0.00 233.20 250.40 0 0 1,885.00 SPXW\15Q22\1885.0 0.05 -0.05 0.05 0.05 60 6,096
SPXW\15E29\1885.0 204.80 0.00 240.40 242.90 13 13 1,885.00 SPXW\15Q29\1885.0 0.10 -0.05 0.05 0.10 5 395
SPXW\15E22\1890.0 0.00 0.00 228.20 245.40 0 0 1,890.00 SPXW\15Q22\1890.0 0.05 -0.03 0.05 0.05 85 2,624
SPXW\15E29\1890.0 0.00 0.00 235.40 237.90 0 0 1,890.00 SPXW\15Q29\1890.0 0.10 0.00 0.05 0.10 103 10,971
SPXW\15E22\1895.0 182.80 10.50 223.20 240.40 6 21 1,895.00 SPXW\15Q22\1895.0 0.05 0.00 0.05 0.05 10 2,589
SPXW\15E29\1895.0 205.10 0.00 230.40 232.90 10 10 1,895.00 SPXW\15Q29\1895.0 0.10 0.00 0.05 0.10 525 239
SPXW\15E22\1900.0 210.50 0.00 218.20 235.40 2 2 1,900.00 SPXW\15Q22\1900.0 0.05 0.00 0.05 0.05 3,040 71,116
SPXW\15E29\1900.0 207.35 35.51 225.40 227.90 1 12 1,900.00 SPXW\15Q29\1900.0 0.10 -0.03 0.05 0.10 14,425 29,615
SPXW\15E22\1905.0 177.30 -13.40 213.20 230.40 2 10 1,905.00 SPXW\15Q22\1905.0 0.05 0.00 0.05 0.05 20 2,886
SPXW\15E29\1905.0 0.00 0.00 220.40 222.90 0 0 1,905.00 SPXW\15Q29\1905.0 0.10 -0.05 0.05 0.10 2,000 1,218
SPXW\15E22\1910.0 0.00 0.00 208.20 225.40 0 0 1,910.00 SPXW\15Q22\1910.0 0.05 -0.02 0.05 0.05 273 1,579
SPXW\15E29\1910.0 0.00 0.00 215.40 217.90 0 0 1,910.00 SPXW\15Q29\1910.0 0.05 -0.10 0.05 0.10 56 1,218
SPXW\15E22\1915.0 166.30 0.00 203.20 220.40 8 8 1,915.00 SPXW\15Q22\1915.0 0.05 0.00 0.05 0.05 18 4,687
SPXW\15E29\1915.0 0.00 0.00 210.50 212.90 0 0 1,915.00 SPXW\15Q29\1915.0 0.10 0.00 0.05 0.10 9,250 7,561
SPXW\15E22\1920.0 163.10 0.00 199.70 214.10 2 2 1,920.00 SPXW\15Q22\1920.0 0.05 0.00 0.05 0.05 149 9,108
SPXW\15E29\1920.0 0.00 0.00 205.50 207.90 0 0 1,920.00 SPXW\15Q29\1920.0 0.10 -0.05 0.05 0.10 1,250 455
SPXW\15E22\1925.0 156.90 0.00 194.70 209.10 4 4 1,925.00 SPXW\15Q22\1925.0 0.05 0.00 0.05 0.05 1 10,370
SPXW\15E29\1925.0 204.60 23.10 200.50 202.90 5 1 1,925.00 SPXW\15Q29\1925.0 0.10 -0.05 0.05 0.10 182 41,609
SPXW\15E22\1930.0 0.00 0.00 191.10 202.60 0 0 1,930.00 SPXW\15Q22\1930.0 0.05 0.00 0.05 0.05 250 3,349
SPXW\15E29\1930.0 0.00 0.00 195.50 197.90 0 0 1,930.00 SPXW\15Q29\1930.0 0.10 -0.05 0.05 0.10 15 8,742
SPXW\15E22\1935.0 181.20 18.80 186.10 197.60 16 24 1,935.00 SPXW\15Q22\1935.0 0.05 -0.10 0.05 0.05 259 5,978
SPXW\15E29\1935.0 160.50 -3.20 190.50 192.90 15 37 1,935.00 SPXW\15Q29\1935.0 0.10 -0.05 0.05 0.15 2,175 3,401
SPXW\15E22\1940.0 139.30 -5.10 181.10 192.60 24 30 1,940.00 SPXW\15Q22\1940.0 0.05 -0.05 0.05 0.05 96 6,198
SPXW\15E29\1940.0 173.82 37.67 185.50 187.90 1 22 1,940.00 SPXW\15Q29\1940.0 0.15 0.00 0.05 0.15 5 4,289
SPXW\15E22\1945.0 157.40 0.00 176.10 187.60 37 37 1,945.00 SPXW\15Q22\1945.0 0.05 -0.03 0.05 0.05 1 744
SPXW\15E29\1945.0 0.00 0.00 180.50 182.90 0 0 1,945.00 SPXW\15Q29\1945.0 0.15 -0.05 0.05 0.15 56 6,516
SPXW\15E22\1950.0 176.30 46.00 171.10 182.60 12 15 1,950.00 SPXW\15Q22\1950.0 0.05 0.00 0.05 0.05 2 18,313
SPXW\15E29\1950.0 154.00 18.10 175.50 177.90 1,200 1,203 1,950.00 SPXW\15Q29\1950.0 0.10 -0.10 0.05 0.15 310 24,423
SPXW\15E22\1955.0 0.00 0.00 166.10 177.60 0 0 1,955.00 SPXW\15Q22\1955.0 0.05 -0.03 0.05 0.05 13 3,946
SPXW\15E29\1955.0 0.00 0.00 170.50 172.90 0 0 1,955.00 SPXW\15Q29\1955.0 0.10 -0.10 0.10 0.15 152 3,203
SPXW\15E22\1960.0 153.89 24.49 161.10 172.60 4 7 1,960.00 SPXW\15Q22\1960.0 0.02 -0.08 0.05 0.05 244 2,672
SPXW\15E29\1960.0 0.00 0.00 165.50 168.00 0 0 1,960.00 SPXW\15Q29\1960.0 0.15 -0.05 0.05 0.15 191 7,273
SPXW\15E22\1965.0 164.66 15.41 156.10 167.60 1 30 1,965.00 SPXW\15Q22\1965.0 0.05 0.00 0.05 0.05 16 1,980
SPXW\15E29\1965.0 164.07 45.97 160.50 163.00 1 18 1,965.00 SPXW\15Q29\1965.0 0.15 -0.05 0.10 0.15 510 3,889
SPXW\15E22\1970.0 143.91 39.56 151.10 162.60 4 4 1,970.00 SPXW\15Q22\1970.0 0.05 0.00 0.05 0.05 1 3,731
SPXW\15E29\1970.0 125.90 0.00 155.50 158.00 10 10 1,970.00 SPXW\15Q29\1970.0 0.15 -0.10 0.05 0.15 223 4,810
SPXW\15E22\1975.0 0.00 0.00 146.10 157.60 0 0 1,975.00 SPXW\15Q22\1975.0 0.05 -0.05 0.05 0.05 1,387 11,799
SPXW\15E29\1975.0 136.40 -10.00 150.50 153.00 3 14 1,975.00 SPXW\15Q29\1975.0 0.15 -0.05 0.10 0.15 15,070 16,202
SPXW\15E22\1980.0 144.10 -7.10 141.10 152.60 28 74 1,980.00 SPXW\15Q22\1980.0 0.05 -0.02 0.05 0.05 48 5,592
SPXW\15E29\1980.0 148.28 5.12 145.50 148.00 1 6 1,980.00 SPXW\15Q29\1980.0 0.20 -0.05 0.10 0.20 944 1,768
SPXW\15E22\1985.0 0.00 0.00 136.10 147.60 0 0 1,985.00 SPXW\15Q22\1985.0 0.05 -0.05 0.05 0.05 50 6,328
SPXW\15E29\1985.0 143.42 47.72 140.50 143.00 1 22 1,985.00 SPXW\15Q29\1985.0 0.15 -0.12 0.10 0.20 397 2,607
SPXW\15E22\1990.0 132.20 -0.10 131.10 142.60 1 217 1,990.00 SPXW\15Q22\1990.0 0.10 0.03 0.05 0.05 107 7,588
SPXW\15E29\1990.0 133.19 -5.86 135.50 138.00 1 15 1,990.00 SPXW\15Q29\1990.0 0.20 -0.05 0.10 0.20 1,052 1,489
SPXW\15E29\1995.0 105.50 13.75 130.50 133.00 1 1 1,995.00 SPXW\15Q29\1995.0 0.20 -0.07 0.10 0.20 1,853 2,615
SPXW\15E22\1995.0 100.20 0.00 126.10 137.60 15 15 1,995.00 SPXW\15Q22\1995.0 0.02 -0.03 0.05 0.05 10 8,877
SPXW\15E29\2000.0 102.45 -11.40 125.60 128.10 10 25 2,000.00 SPXW\15Q29\2000.0 0.20 -0.05 0.15 0.20 2,649 23,864
SPXW\15E22\2000.0 124.70 6.40 121.10 132.60 5 45 2,000.00 SPXW\15Q22\2000.0 0.05 0.00 0.05 0.05 8 26,491
SPXW\15E22\2005.0 98.70 -4.70 116.10 127.60 1 19 2,005.00 SPXW\15Q22\2005.0 0.05 -0.02 0.05 0.05 66 4,273
SPXW\15E29\2005.0 0.00 0.00 120.60 123.10 0 0 2,005.00 SPXW\15Q29\2005.0 0.20 -0.05 0.15 0.25 206 4,270
SPXW\15E22\2010.0 119.21 0.21 111.10 122.60 2 336 2,010.00 SPXW\15Q22\2010.0 0.05 0.00 0.05 0.05 25 5,667
SPXW\15E29\2010.0 93.50 10.85 115.60 118.10 33 45 2,010.00 SPXW\15Q29\2010.0 0.20 -0.11 0.15 0.20 328 5,465
SPXW\15E22\2015.0 94.00 8.70 106.10 117.60 1 25 2,015.00 SPXW\15Q22\2015.0 0.05 0.00 0.05 0.05 1,441 11,105
SPXW\15E29\2015.0 99.90 24.20 110.60 113.10 5 15 2,015.00 SPXW\15Q29\2015.0 0.20 -0.20 0.20 0.25 78 5,026
SPXW\15E22\2020.0 109.25 3.95 101.10 112.60 3 29 2,020.00 SPXW\15Q22\2020.0 0.05 -0.05 0.05 0.05 716 17,603
SPXW\15E29\2020.0 109.45 0.20 105.60 108.10 2 7 2,020.00 SPXW\15Q29\2020.0 0.25 -0.14 0.20 0.25 161 4,178
SPXW\15E22\2025.0 104.25 5.65 97.40 106.40 3 234 2,025.00 SPXW\15Q22\2025.0 0.05 -0.05 0.05 0.05 709 18,739
SPXW\15E29\2025.0 103.63 6.33 100.60 103.20 4 530 2,025.00 SPXW\15Q29\2025.0 0.25 -0.15 0.20 0.25 1,517 11,460
SPXW\15E22\2030.0 97.15 -3.60 93.30 100.50 25 58 2,030.00 SPXW\15Q22\2030.0 0.01 -0.07 0.05 0.05 132 4,939
SPXW\15E29\2030.0 94.00 27.80 95.70 98.20 251 285 2,030.00 SPXW\15Q29\2030.0 0.30 -0.10 0.20 0.30 608 9,257
SPXW\15E22\2035.0 94.15 -1.65 88.30 95.50 3 19 2,035.00 SPXW\15Q22\2035.0 0.04 -0.06 0.05 0.05 444 4,117
SPXW\15E29\2035.0 59.10 -16.20 90.70 93.20 2 1 2,035.00 SPXW\15Q29\2035.0 0.30 -0.20 0.25 0.35 2,522 9,339
SPXW\15E22\2040.0 89.25 28.15 83.30 90.50 3 19 2,040.00 SPXW\15Q22\2040.0 0.05 -0.05 0.05 0.05 648 16,427
SPXW\15E29\2040.0 90.95 34.05 85.70 88.30 1 5 2,040.00 SPXW\15Q29\2040.0 0.30 -0.25 0.25 0.40 10,925 8,577
SPXW\15E22\2045.0 86.90 29.50 78.30 85.50 2 21 2,045.00 SPXW\15Q22\2045.0 0.05 -0.05 0.05 0.05 202 5,665
SPXW\15E29\2045.0 84.45 0.23 80.80 83.30 1 11 2,045.00 SPXW\15Q29\2045.0 0.40 -0.20 0.35 0.45 898 5,858
SPXW\15E22\2050.0 79.93 9.01 73.30 80.50 259 2,487 2,050.00 SPXW\15Q22\2050.0 0.05 -0.05 0.05 0.05 442 32,169
SPXW\15E29\2050.0 75.85 -2.55 75.80 78.40 5 611 2,050.00 SPXW\15Q29\2050.0 0.55 -0.10 0.35 0.65 19,228 20,009
SPXW\15E22\2055.0 58.55 9.55 68.30 75.50 20 80 2,055.00 SPXW\15Q22\2055.0 0.05 -0.05 0.05 0.05 87 3,731
SPXW\15E29\2055.0 74.75 -3.15 70.90 73.40 1 14 2,055.00 SPXW\15Q29\2055.0 0.55 -0.20 0.40 0.70 1,448 8,195
SPXW\15E22\2060.0 72.00 6.40 63.30 70.50 1 69 2,060.00 SPXW\15Q22\2060.0 0.05 -0.05 0.05 0.05 219 5,616
SPXW\15E29\2060.0 71.22 0.58 66.00 68.50 1 50 2,060.00 SPXW\15Q29\2060.0 0.50 -0.40 0.50 0.65 10,582 19,740
SPXW\15E22\2065.0 61.90 22.90 58.30 65.50 200 364 2,065.00 SPXW\15Q22\2065.0 0.05 -0.10 0.10 0.05 25 3,542
SPXW\15E29\2065.0 43.55 -0.85 61.10 63.60 1 73 2,065.00 SPXW\15Q29\2065.0 0.70 -0.30 0.60 0.75 4,804 3,999
SPXW\15E22\2070.0 59.80 0.40 53.30 60.50 26 286 2,070.00 SPXW\15Q22\2070.0 0.03 -0.10 0.05 0.05 973 5,291
SPXW\15E29\2070.0 62.70 4.15 56.20 58.80 7 170 2,070.00 SPXW\15Q29\2070.0 0.80 -0.30 0.70 0.90 18,516 13,022
SPXW\15E22\2075.0 55.50 -0.75 48.30 55.50 12 690 2,075.00 SPXW\15Q22\2075.0 0.05 -0.10 0.05 0.05 99 13,252
SPXW\15E29\2075.0 51.60 -4.00 51.40 53.90 64 2,310 2,075.00 SPXW\15Q29\2075.0 1.00 -0.40 0.90 1.05 2,778 13,278
SPXW\15E22\2080.0 46.50 -7.50 43.30 50.50 364 2,889 2,080.00 SPXW\15Q22\2080.0 0.05 -0.10 0.05 0.05 782 7,729
SPXW\15E29\2080.0 49.10 -2.80 46.60 49.10 4 164 2,080.00 SPXW\15Q29\2080.0 1.20 -0.35 1.05 1.25 3,621 6,719
SPXW\15E22\2085.0 45.00 0.55 38.30 45.50 13 671 2,085.00 SPXW\15Q22\2085.0 0.05 -0.10 0.05 0.05 788 3,854
SPXW\15E29\2085.0 45.50 -0.80 41.90 44.40 6 692 2,085.00 SPXW\15Q29\2085.0 1.50 -0.50 1.35 1.55 5,639 3,006
SPXW\15E22\2090.0 36.60 -7.40 33.30 40.50 365 4,503 2,090.00 SPXW\15Q22\2090.0 0.05 -0.15 0.05 0.05 4,140 13,615
SPXW\15E29\2090.0 38.55 -4.60 37.30 39.70 13 1,817 2,090.00 SPXW\15Q29\2090.0 1.80 -0.55 1.65 1.85 4,117 4,171
SPXW\15E22\2095.0 34.40 3.15 28.30 35.50 34 753 2,095.00 SPXW\15Q22\2095.0 0.05 -0.25 0.05 0.05 1,923 2,871
SPXW\15E29\2095.0 34.27 -5.18 32.80 34.40 2 1,612 2,095.00 SPXW\15Q29\2095.0 2.25 -0.51 2.10 2.30 1,062 1,475
SPXW\15E22\2100.0 27.25 -4.75 23.80 29.80 11,981 11,007 2,100.00 SPXW\15Q22\2100.0 0.05 -0.35 0.05 0.05 12,884 22,307
SPXW\15E29\2100.0 28.60 -5.40 28.30 30.00 3,521 10,256 2,100.00 SPXW\15Q29\2100.0 2.75 -0.55 2.55 2.85 5,691 20,671
SPXW\15E22\2105.0 25.15 -1.48 18.80 24.80 4,831 5,763 2,105.00 SPXW\15Q22\2105.0 0.05 -0.40 0.05 0.05 2,245 4,991
SPXW\15E29\2105.0 27.12 -2.63 24.10 25.90 122 2,673 2,105.00 SPXW\15Q29\2105.0 3.60 -0.25 3.20 3.50 1,879 5,790
SPXW\15E22\2110.0 16.50 -6.00 13.80 19.80 2,260 3,763 2,110.00 SPXW\15Q22\2110.0 0.05 -0.55 0.05 0.05 5,355 6,932
SPXW\15E29\2110.0 19.96 -5.96 20.30 21.40 645 7,302 2,110.00 SPXW\15Q29\2110.0 4.25 -0.55 4.00 4.40 3,701 4,390
SPXW\15E22\2115.0 11.50 -5.68 10.00 13.90 339 2,183 2,115.00 SPXW\15Q22\2115.0 0.04 -0.91 0.05 0.05 5,785 4,921
SPXW\15E29\2115.0 16.71 -5.24 16.40 17.50 225 2,754 2,115.00 SPXW\15Q29\2115.0 5.50 -0.40 5.10 5.50 2,434 4,304
SPXW\15E22\2120.0 7.00 -5.70 6.10 7.50 2,867 4,791 2,120.00 SPXW\15Q22\2120.0 0.05 -1.45 0.05 0.05 9,154 5,419
SPXW\15E29\2120.0 13.25 -4.02 13.00 13.90 367 3,426 2,120.00 SPXW\15Q29\2120.0 6.70 -0.40 6.40 6.80 1,747 3,303
SPXW\15E22\2125.0 1.90 -6.10 1.00 2.15 2,560 8,409 2,125.00 SPXW\15Q22\2125.0 0.05 -2.27 0.05 0.05 4,433 4,344
SPXW\15E29\2125.0 9.81 -4.19 9.70 10.40 2,445 19,711 2,125.00 SPXW\15Q29\2125.0 8.30 -0.50 8.10 8.60 3,883 5,006
SPXW\15E22\2130.0 0.05 -4.95 0.05 0.05 8,539 7,617 2,130.00 SPXW\15Q22\2130.0 3.50 -0.50 3.00 3.60 7,073 3,885
SPXW\15E29\2130.0 7.20 -3.13 7.00 7.20 5,407 5,979 2,130.00 SPXW\15Q29\2130.0 10.80 0.38 10.20 10.80 3,787 2,210
SPXW\15E22\2135.0 0.05 -2.10 0.05 0.05 6,463 8,862 2,135.00 SPXW\15Q22\2135.0 8.10 1.70 7.20 10.30 1,043 934
SPXW\15E29\2135.0 4.50 -3.50 4.70 5.10 1,503 4,483 2,135.00 SPXW\15Q29\2135.0 13.47 1.00 12.70 14.10 272 306
SPXW\15E22\2140.0 0.05 -0.75 0.05 0.05 6,232 14,823 2,140.00 SPXW\15Q22\2140.0 11.40 2.00 10.70 15.70 2,086 2,458
SPXW\15E29\2140.0 3.05 -2.45 2.95 3.20 3,660 13,324 2,140.00 SPXW\15Q29\2140.0 14.00 -0.88 15.40 17.60 262 340
SPXW\15E22\2145.0 0.05 -0.30 0.05 0.05 1,642 12,277 2,145.00 SPXW\15Q22\2145.0 15.00 0.35 15.30 21.30 65 114
SPXW\15E29\2145.0 1.75 -2.05 1.70 1.95 2,972 15,002 2,145.00 SPXW\15Q29\2145.0 17.40 -0.85 19.30 21.40 19 103
SPXW\15E22\2150.0 0.05 -0.10 0.05 0.05 5,100 20,031 2,150.00 SPXW\15Q22\2150.0 19.00 1.50 20.30 26.30 94 157
SPXW\15E29\2150.0 0.95 -1.35 0.90 1.00 3,668 20,107 2,150.00 SPXW\15Q29\2150.0 24.32 2.47 23.10 24.70 49 181
SPXW\15E22\2155.0 0.02 -0.08 0.05 0.05 759 13,165 2,155.00 SPXW\15Q22\2155.0 24.00 -4.60 25.00 31.80 4 59
SPXW\15E29\2155.0 0.55 -1.05 0.50 0.65 4,362 14,589 2,155.00 SPXW\15Q29\2155.0 28.40 3.07 28.20 30.20 21 13
SPXW\15E22\2160.0 0.05 -0.05 0.05 0.05 53 13,166 2,160.00 SPXW\15Q22\2160.0 29.40 1.43 29.60 36.80 2 47
SPXW\15E29\2160.0 0.33 -0.57 0.30 0.40 4,537 23,230 2,160.00 SPXW\15Q29\2160.0 33.57 4.00 32.40 34.90 10 25
SPXW\15E29\2165.0 0.25 -0.30 0.15 0.25 2,748 15,326 2,165.00 SPXW\15Q29\2165.0 35.20 -57.90 37.30 39.80 1 13
SPXW\15E22\2165.0 0.05 0.00 0.05 0.05 115 7,941 2,165.00 SPXW\15Q22\2165.0 37.00 -33.80 34.60 41.80 2 166
SPXW\15E22\2170.0 0.02 -0.04 0.05 0.05 1 4,014 2,170.00 SPXW\15Q22\2170.0 40.90 3.52 39.60 46.80 2 111
SPXW\15E29\2170.0 0.16 -0.19 0.10 0.15 585 11,245 2,170.00 SPXW\15Q29\2170.0 97.80 28.45 42.20 44.70 2 4
SPXW\15E22\2175.0 0.05 0.00 0.05 0.05 443 5,886 2,175.00 SPXW\15Q22\2175.0 53.65 -2.55 44.60 51.80 1 39
SPXW\15E29\2175.0 0.10 -0.20 0.10 0.15 2,847 16,397 2,175.00 SPXW\15Q29\2175.0 43.60 -6.00 47.20 49.70 2 78
SPXW\15E22\2180.0 0.05 0.00 0.05 0.05 6 7,842 2,180.00 SPXW\15Q22\2180.0 50.70 -6.80 49.60 56.80 1 96
SPXW\15E29\2180.0 0.10 -0.10 0.05 0.10 402 10,967 2,180.00 SPXW\15Q29\2180.0 146.20 0.00 52.20 54.60 4 4
SPXW\15E29\2185.0 0.10 -0.06 0.05 0.10 161 6,025 2,185.00 SPXW\15Q29\2185.0 87.50 0.00 55.60 62.10 1 1
SPXW\15E22\2185.0 0.05 0.00 0.05 0.05 2,647 3,627 2,185.00 SPXW\15Q22\2185.0 86.20 0.00 54.60 61.80 1 1
SPXW\15E29\2190.0 0.10 -0.05 0.05 0.10 5,618 4,653 2,190.00 SPXW\15Q29\2190.0 155.20 0.00 62.10 64.60 2 2
SPXW\15E22\2190.0 0.05 0.00 0.05 0.05 5 1,486 2,190.00 SPXW\15Q22\2190.0 112.20 19.00 59.60 66.80 10 34
SPXW\15E22\2195.0 0.01 -0.04 0.05 0.05 39 975 2,195.00 SPXW\15Q22\2195.0 67.10 -22.60 64.60 71.80 2 2
SPXW\15E29\2195.0 0.10 0.00 0.05 0.10 139 1,810 2,195.00 SPXW\15Q29\2195.0 97.00 0.00 65.60 72.80 2 2
SPXW\15E22\2200.0 0.05 0.00 0.05 0.05 808 9,657 2,200.00 SPXW\15Q22\2200.0 79.75 -8.27 69.60 76.80 1 70
SPXW\15E29\2200.0 0.10 0.00 0.05 0.10 300 12,620 2,200.00 SPXW\15Q29\2200.0 109.30 -55.10 72.10 74.60 1 128
SPXW\15E22\2205.0 0.05 0.00 0.05 0.05 400 2,533 2,205.00 SPXW\15Q22\2205.0 96.00 2.50 74.60 81.80 5 5
SPXW\15E29\2205.0 0.10 0.00 0.05 0.10 35 3,597 2,205.00 SPXW\15Q29\2205.0 0.00 0.00 75.50 82.30 0 0
SPXW\15E22\2210.0 0.04 -0.01 0.05 0.05 1 6,581 2,210.00 SPXW\15Q22\2210.0 83.61 -8.23 79.60 86.80 1 1
SPXW\15E29\2210.0 0.05 -0.05 0.05 0.10 44 4,163 2,210.00 SPXW\15Q29\2210.0 108.70 -6.70 82.10 84.60 8 2
SPXW\15E29\2215.0 0.05 -0.05 0.05 0.10 40 387 2,215.00 SPXW\15Q29\2215.0 104.00 0.00 85.60 92.20 2 2
SPXW\15E22\2215.0 0.05 0.00 0.05 0.05 95 1,249 2,215.00 SPXW\15Q22\2215.0 103.30 -0.20 84.60 91.80 2 2
SPXW\15E29\2220.0 0.05 -0.05 0.05 0.10 725 3,031 2,220.00 SPXW\15Q29\2220.0 150.00 32.55 90.60 97.60 1 0
SPXW\15E22\2220.0 0.02 -0.03 0.05 0.05 1 1,796 2,220.00 SPXW\15Q22\2220.0 0.00 0.00 89.60 96.80 0 0
SPXW\15E22\2225.0 0.05 0.00 0.05 0.05 17 12,978 2,225.00 SPXW\15Q22\2225.0 0.00 0.00 94.60 101.80 0 0
SPXW\15E29\2225.0 0.05 -0.05 0.05 0.10 973 9,545 2,225.00 SPXW\15Q29\2225.0 184.60 -9.20 95.90 102.40 17 27
SPXW\15E22\2230.0 0.05 0.00 0.05 0.05 883 2,140 2,230.00 SPXW\15Q22\2230.0 0.00 0.00 98.70 107.70 0 0
SPXW\15E29\2230.0 0.05 -0.05 0.05 0.10 211 340 2,230.00 SPXW\15Q29\2230.0 0.00 0.00 100.30 107.80 0 0
SPXW\15E29\2235.0 0.05 0.00 0.05 0.05 962 3,400 2,235.00 SPXW\15Q29\2235.0 0.00 0.00 105.60 112.30 0 0
SPXW\15E22\2240.0 0.05 0.00 0.05 0.05 2 3,556 2,240.00 SPXW\15Q22\2240.0 0.00 0.00 107.50 119.00 0 0
SPXW\15E29\2240.0 0.05 -0.05 0.05 0.05 903 77 2,240.00 SPXW\15Q29\2240.0 0.00 0.00 108.40 119.90 0 0
SPXW\15E29\2245.0 0.05 0.00 0.05 0.05 695 213 2,245.00 SPXW\15Q29\2245.0 0.00 0.00 113.40 124.50 0 0
SPXW\15E22\2250.0 0.05 0.00 0.05 0.05 2 2,778 2,250.00 SPXW\15Q22\2250.0 0.00 0.00 117.50 129.00 0 0
SPXW\15E29\2250.0 0.05 0.00 0.05 0.05 1,356 2,022 2,250.00 SPXW\15Q29\2250.0 0.00 0.00 118.40 129.50 0 0
SPXW\15E22\2260.0 0.05 0.00 0.05 0.05 140 226 2,260.00 SPXW\15Q22\2260.0 0.00 0.00 127.50 139.00 0 0
SPXW\15E29\2260.0 0.10 0.05 0.05 0.05 3,719 3,989 2,260.00 SPXW\15Q29\2260.0 0.00 0.00 128.40 139.70 0 0
SPXW\15E29\2270.0 0.05 0.00 0.05 0.05 2 2,528 2,270.00 SPXW\15Q29\2270.0 0.00 0.00 138.40 149.50 0 0
SPXW\15E22\2275.0 0.05 0.00 0.05 0.05 51 2,866 2,275.00 SPXW\15Q22\2275.0 0.00 0.00 142.50 154.00 0 0
SPXW\15E29\2275.0 0.05 0.00 0.05 0.05 520 933 2,275.00 SPXW\15Q29\2275.0 0.00 0.00 143.40 154.50 0 0
SPXW\15E29\2280.0 0.03 -0.02 0.05 0.05 2 71 2,280.00 SPXW\15Q29\2280.0 0.00 0.00 148.40 159.50 0 0
SPXW\15E29\2290.0 0.05 0.00 0.05 0.05 32 172 2,290.00 SPXW\15Q29\2290.0 0.00 0.00 158.40 169.50 0 0
SPXW\15E22\2300.0 0.02 -0.03 0.05 0.05 1 432 2,300.00 SPXW\15Q22\2300.0 0.00 0.00 167.50 179.00 0 0
SPXW\15E29\2300.0 0.05 0.00 0.05 0.05 1 3,407 2,300.00 SPXW\15Q29\2300.0 175.00 -20.23 168.30 179.60 2 2,752
SPXW\15E22\2325.0 0.05 0.00 0.05 0.05 121 444 2,325.00 SPXW\15Q22\2325.0 0.00 0.00 192.50 204.00 0 0
SPXW\15E29\2325.0 0.03 -0.07 0.05 0.05 2 116 2,325.00 SPXW\15Q29\2325.0 0.00 0.00 193.40 204.50 0 0
SPXW\15E22\2350.0 0.02 -0.03 0.05 0.05 40 317 2,350.00 SPXW\15Q22\2350.0 0.00 0.00 214.60 231.80 0 0
SPXW\15E29\2350.0 0.05 0.00 0.10 0.05 90 162 2,350.00 SPXW\15Q29\2350.0 307.50 0.00 215.50 231.80 6 6
SPXW\15E29\2375.0 0.05 -0.20 0.05 0.05 72 72 2,375.00 SPXW\15Q29\2375.0 0.00 0.00 240.50 256.90 0 0
SPXW\15E22\2375.0 0.05 0.00 0.05 0.05 200 290 2,375.00 SPXW\15Q22\2375.0 0.00 0.00 239.50 256.70 0 0
SPXW\15E29\2400.0 0.05 -0.25 0.05 0.05 500 621 2,400.00 SPXW\15Q29\2400.0 0.00 0.00 265.50 281.80 0 0
SPXW\15E22\2400.0 0.03 -0.07 0.05 0.05 35 66 2,400.00 SPXW\15Q22\2400.0 0.00 0.00 264.60 281.80 0 0
SPXW\15E29\2450.0 0.05 0.00 0.05 0.05 40 135 2,450.00 SPXW\15Q29\2450.0 0.00 0.00 315.50 331.80 0 0
SPXW\15E22\2450.0 0.00 0.00 0.00 0.05 0 0 2,450.00 SPXW\15Q22\2450.0 0.00 0.00 314.60 331.80 0 0
SPXW\15E22\2500.0 0.20 0.00 0.00 0.05 1 1 2,500.00 SPXW\15Q22\2500.0 0.00 0.00 364.60 381.80 0 0
SPXW\15E29\2500.0 0.05 -0.35 0.05 0.05 32 182 2,500.00 SPXW\15Q29\2500.0 424.60 -46.40 365.50 381.80 5 10
SPXW\15E22\2550.0 0.00 0.00 0.00 0.05 0 0 2,550.00 SPXW\15Q22\2550.0 0.00 0.00 414.60 431.80 0 0
  
  
  
  

Jun 2015


Jul 2015


Aug 2015


Sep 2015


Oct 2015


Dec 2015


Jan 2016


Mar 2016


Jun 2016


Dec 2016


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.