Name Last Change
(SPX) S&P 500 INDEX $2,021.25 19.09(0.95%) 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\15A30\900.0 2.70 0.00 1,124.20 1,126.20 200 0 900.00 SPXW\15M30\900.0 0.00 0.00 0.00 0.05 0 0
SPXW\15A30\925.0 0.00 0.00 1,099.20 1,101.20 0 0 925.00 SPXW\15M30\925.0 0.15 0.10 0.05 0.05 10 99
SPXW\15A30\950.0 1,055.50 0.00 1,074.20 1,076.20 1 1 950.00 SPXW\15M30\950.0 0.15 0.10 0.05 0.05 12 89
SPXW\15A30\975.0 0.00 0.00 1,049.20 1,051.20 0 0 975.00 SPXW\15M30\975.0 0.15 0.10 0.05 0.05 8 53
SPXW\15A30\1000.0 989.60 -60.20 1,024.20 1,026.20 16 516 1,000.00 SPXW\15M30\1000.0 0.05 0.00 0.05 0.05 500 624
SPXW\15A30\1025.0 0.00 0.00 999.20 1,001.20 0 0 1,025.00 SPXW\15M30\1025.0 0.05 0.00 0.05 0.05 28 35
SPXW\15A30\1050.0 955.70 0.00 974.20 976.20 1 1 1,050.00 SPXW\15M30\1050.0 0.10 0.05 0.05 0.05 21 26
SPXW\15A30\1075.0 0.00 0.00 949.20 951.20 0 0 1,075.00 SPXW\15M30\1075.0 0.05 0.00 0.05 0.05 100 494
SPXW\15A30\1100.0 0.00 0.00 924.20 926.20 0 0 1,100.00 SPXW\15M30\1100.0 0.05 0.00 0.05 0.05 61 506
SPXW\15A30\1125.0 880.70 0.00 899.20 901.20 1 1 1,125.00 SPXW\15M30\1125.0 0.05 0.00 0.05 0.05 100 273
SPXW\15A30\1150.0 0.00 0.00 874.20 876.20 0 0 1,150.00 SPXW\15M30\1150.0 0.10 0.05 0.05 0.05 2 307
SPXW\15A30\1175.0 830.70 0.00 849.20 851.20 1 1 1,175.00 SPXW\15M30\1175.0 0.05 0.00 0.05 0.05 100 195
SPXW\15A30\1200.0 805.50 0.00 824.20 826.20 1 1 1,200.00 SPXW\15M30\1200.0 0.05 0.00 0.05 0.05 102 780
SPXW\15A30\1225.0 0.00 0.00 799.20 801.20 0 0 1,225.00 SPXW\15M30\1225.0 0.05 0.00 0.05 0.05 5 105
SPXW\15A30\1250.0 0.00 0.00 774.20 776.20 0 0 1,250.00 SPXW\15M30\1250.0 0.05 0.00 0.05 0.05 177 261
SPXW\15A30\1275.0 0.00 0.00 749.20 751.20 0 0 1,275.00 SPXW\15M30\1275.0 0.05 0.00 0.05 0.05 791 5,048
SPXW\15A30\1300.0 702.70 62.70 724.20 726.10 12 3,012 1,300.00 SPXW\15M30\1300.0 0.05 0.00 0.05 0.05 840 5,648
SPXW\15A30\1325.0 668.60 -62.50 699.30 701.20 13 51 1,325.00 SPXW\15M30\1325.0 0.05 0.00 0.05 0.05 5 12,086
SPXW\15A30\1350.0 0.00 0.00 674.30 676.20 0 0 1,350.00 SPXW\15M30\1350.0 0.05 -0.05 0.05 0.05 1,107 10,450
SPXW\15A30\1375.0 0.00 0.00 649.30 651.20 0 0 1,375.00 SPXW\15M30\1375.0 0.05 0.00 0.05 0.05 37 4,047
SPXW\15A30\1400.0 0.00 0.00 624.30 626.10 0 0 1,400.00 SPXW\15M30\1400.0 0.05 -0.15 0.05 0.05 185 5,114
SPXW\15A30\1425.0 567.60 -13.30 599.30 601.20 14 14 1,425.00 SPXW\15M30\1425.0 0.05 0.00 0.05 0.05 40 5,062
SPXW\15A30\1450.0 552.70 -3.20 574.30 576.20 7 7 1,450.00 SPXW\15M30\1450.0 0.05 0.00 0.05 0.05 100 18,140
SPXW\15A30\1475.0 0.00 0.00 549.30 551.20 0 0 1,475.00 SPXW\15M30\1475.0 0.05 0.00 0.05 0.05 20 9,873
SPXW\15A30\1500.0 491.70 -11.10 524.30 526.20 16 17 1,500.00 SPXW\15M30\1500.0 0.05 -0.05 0.05 0.05 2,387 12,418
SPXW\15A30\1525.0 484.30 6.50 498.50 501.20 14 50 1,525.00 SPXW\15M30\1525.0 0.05 0.00 0.05 0.05 50 6,698
SPXW\15A30\1550.0 511.60 52.20 474.30 476.20 5 16 1,550.00 SPXW\15M30\1550.0 0.05 -0.05 0.05 0.05 1,016 6,821
SPXW\15A30\1565.0 426.90 -13.20 459.30 461.20 8 9 1,565.00 SPXW\15M30\1565.0 0.05 -0.10 0.05 0.05 523 1,177
SPXW\15A30\1570.0 421.70 -1.70 454.30 456.20 8 2 1,570.00 SPXW\15M30\1570.0 0.05 -0.10 0.05 0.05 1,022 1,485
SPXW\15A30\1575.0 416.70 -15.50 449.30 451.20 7 30 1,575.00 SPXW\15M30\1575.0 0.05 0.00 0.05 0.05 20 2,123
SPXW\15A30\1580.0 423.00 -8.40 444.30 446.20 2 20 1,580.00 SPXW\15M30\1580.0 0.10 -0.50 0.05 0.05 354 819
SPXW\15A30\1585.0 432.30 -11.00 439.30 441.20 1 8 1,585.00 SPXW\15M30\1585.0 0.05 -0.05 0.05 0.05 10 3,639
SPXW\15A30\1590.0 410.20 -22.40 434.30 436.20 3 6 1,590.00 SPXW\15M30\1590.0 0.05 -0.05 0.05 0.05 50 449
SPXW\15A30\1595.0 422.40 -2.20 429.30 431.20 9 4 1,595.00 SPXW\15M30\1595.0 0.05 -0.05 0.05 0.05 5 167
SPXW\15A30\1600.0 403.80 -13.40 424.30 426.80 20 14 1,600.00 SPXW\15M30\1600.0 0.05 0.00 0.05 0.05 20 64,301
SPXW\15A30\1605.0 392.70 4.10 419.30 421.20 2 10 1,605.00 SPXW\15M30\1605.0 0.15 -0.10 0.05 0.05 21 123
SPXW\15A30\1610.0 394.80 11.20 414.30 416.20 21 22 1,610.00 SPXW\15M30\1610.0 0.05 -0.05 0.05 0.05 6,193 7,716
SPXW\15A30\1615.0 384.80 -16.70 409.30 411.20 9 39 1,615.00 SPXW\15M30\1615.0 0.05 -0.05 0.05 0.05 320 561
SPXW\15A30\1620.0 400.40 -11.10 404.30 406.20 8 8 1,620.00 SPXW\15M30\1620.0 0.05 -0.05 0.05 0.05 1,500 5,194
SPXW\15A30\1625.0 374.80 -19.10 399.30 401.90 7 1 1,625.00 SPXW\15M30\1625.0 0.05 -0.10 0.05 0.05 1,130 2,668
SPXW\15A30\1630.0 374.90 11.20 394.30 396.20 28 27 1,630.00 SPXW\15M30\1630.0 0.05 -0.10 0.05 0.05 30 284
SPXW\15A30\1635.0 373.50 -8.80 389.30 391.20 1 3 1,635.00 SPXW\15M30\1635.0 0.05 -0.05 0.05 0.05 1,231 1,438
SPXW\15A30\1640.0 362.10 -18.40 384.30 386.20 2 1 1,640.00 SPXW\15M30\1640.0 0.05 0.00 0.05 0.05 24 3,595
SPXW\15A30\1645.0 360.00 5.10 379.30 381.20 17 18 1,645.00 SPXW\15M30\1645.0 0.05 -0.20 0.05 0.05 3,904 3,990
SPXW\15A30\1650.0 355.00 5.00 374.30 376.20 6 1 1,650.00 SPXW\15M30\1650.0 0.05 0.00 0.05 0.05 10 28,936
SPXW\15A30\1655.0 338.90 -11.60 369.30 371.20 6 11 1,655.00 SPXW\15M30\1655.0 0.05 -0.10 0.05 0.05 8,715 8,887
SPXW\15A30\1660.0 341.60 7.70 364.30 366.20 13 33 1,660.00 SPXW\15M30\1660.0 0.05 -0.10 0.05 0.05 4,996 5,489
SPXW\15A30\1665.0 342.50 -1.80 358.70 361.20 21 51 1,665.00 SPXW\15M30\1665.0 0.05 -0.10 0.05 0.05 736 1,386
SPXW\15A30\1670.0 353.40 8.30 353.20 356.20 13 16 1,670.00 SPXW\15M30\1670.0 0.05 0.00 0.05 0.05 2 4,694
SPXW\15A30\1675.0 325.10 -5.50 348.60 351.20 3 7 1,675.00 SPXW\15M30\1675.0 0.05 0.00 0.05 0.05 10 7,600
SPXW\15A30\1680.0 343.40 29.30 344.30 346.10 15 11 1,680.00 SPXW\15M30\1680.0 0.05 0.00 0.05 0.05 30 873
SPXW\15A30\1685.0 318.50 -2.20 339.30 341.20 5 7 1,685.00 SPXW\15M30\1685.0 0.05 -0.05 0.05 0.05 13 1,803
SPXW\15A30\1690.0 310.30 -10.50 334.30 336.20 2 10 1,690.00 SPXW\15M30\1690.0 0.05 -0.10 0.05 0.05 10 796
SPXW\15A30\1695.0 308.60 -2.20 329.30 331.20 4 30 1,695.00 SPXW\15M30\1695.0 0.15 -0.20 0.05 0.05 100 315
SPXW\15A30\1700.0 322.10 -10.00 324.30 326.20 10 22 1,700.00 SPXW\15M30\1700.0 0.05 0.00 0.05 0.05 100 9,848
SPXW\15A30\1705.0 289.30 -39.10 319.30 321.20 19 17 1,705.00 SPXW\15M30\1705.0 0.15 -0.25 0.05 0.05 100 443
SPXW\15A30\1710.0 288.40 -2.10 314.30 316.20 27 47 1,710.00 SPXW\15M30\1710.0 0.05 -0.05 0.05 0.05 4 2,545
SPXW\15A30\1715.0 279.40 -11.60 309.30 311.30 14 12 1,715.00 SPXW\15M30\1715.0 0.10 -0.05 0.05 0.05 20 417
SPXW\15A30\1720.0 292.10 6.10 304.20 306.30 1 6 1,720.00 SPXW\15M30\1720.0 0.15 -0.10 0.05 0.05 100 146
SPXW\15A30\1725.0 303.80 28.20 299.20 301.30 1 24 1,725.00 SPXW\15M30\1725.0 0.05 0.00 0.05 0.05 100 4,481
SPXW\15A30\1730.0 298.80 26.20 294.20 296.30 1 20 1,730.00 SPXW\15M30\1730.0 0.05 0.00 0.05 0.05 2 496
SPXW\15A30\1735.0 268.50 -51.30 289.20 291.30 1 4 1,735.00 SPXW\15M30\1735.0 0.05 -0.10 0.05 0.05 14 237
SPXW\15A30\1740.0 292.20 31.40 284.10 286.30 4 17 1,740.00 SPXW\15M30\1740.0 0.05 0.00 0.05 0.05 15 557
SPXW\15A30\1745.0 265.00 5.10 278.90 281.30 1 11 1,745.00 SPXW\15M30\1745.0 0.05 0.00 0.05 0.05 72 2,403
SPXW\15A30\1750.0 256.40 -27.70 273.50 276.30 1 36 1,750.00 SPXW\15M30\1750.0 0.05 0.00 0.05 0.05 180 20,279
SPXW\15A30\1755.0 276.50 4.10 268.20 271.30 3 7 1,755.00 SPXW\15M30\1755.0 0.05 0.00 0.05 0.05 40 403
SPXW\15A30\1760.0 298.70 31.30 263.20 266.30 1 13 1,760.00 SPXW\15M30\1760.0 0.05 0.00 0.05 0.05 40 6,889
SPXW\15A30\1765.0 293.70 21.60 258.20 261.30 1 8 1,765.00 SPXW\15M30\1765.0 0.05 0.00 0.05 0.05 310 3,039
SPXW\15A30\1770.0 288.90 39.60 253.90 256.30 1 1 1,770.00 SPXW\15M30\1770.0 0.05 0.00 0.05 0.05 142 6,617
SPXW\15A30\1775.0 274.90 17.60 248.90 251.30 11 18 1,775.00 SPXW\15M30\1775.0 0.05 0.00 0.05 0.05 1,256 10,699
SPXW\15A30\1780.0 278.70 31.00 243.80 246.20 2 1 1,780.00 SPXW\15M30\1780.0 0.05 0.00 0.05 0.05 83 598
SPXW\15A30\1785.0 216.70 -5.40 238.80 241.30 5 2 1,785.00 SPXW\15M30\1785.0 0.05 0.00 0.05 0.05 154 571
SPXW\15A30\1790.0 244.20 6.30 233.90 236.30 1 33 1,790.00 SPXW\15M30\1790.0 0.05 0.00 0.05 0.05 40 764
SPXW\15A30\1795.0 263.70 56.70 228.50 231.30 1 3 1,795.00 SPXW\15M30\1795.0 0.05 0.00 0.05 0.05 210 604
SPXW\15A30\1800.0 258.70 45.30 223.20 226.30 1 23 1,800.00 SPXW\15M30\1800.0 0.05 0.00 0.05 0.05 30 19,033
SPXW\15A30\1805.0 208.60 11.00 218.50 221.20 1 24 1,805.00 SPXW\15M30\1805.0 0.05 0.00 0.05 0.05 5 3,074
SPXW\15A30\1810.0 221.70 35.60 213.60 216.30 1 13 1,810.00 SPXW\15M30\1810.0 0.05 0.00 0.05 0.05 2 2,749
SPXW\15A30\1815.0 217.50 15.20 208.90 211.30 2 16 1,815.00 SPXW\15M30\1815.0 0.05 0.00 0.05 0.05 6 1,777
SPXW\15A30\1820.0 217.20 4.70 204.20 206.30 1 5 1,820.00 SPXW\15M30\1820.0 0.05 0.00 0.05 0.05 408 6,623
SPXW\15A30\1825.0 226.30 -11.40 198.70 201.30 1 11 1,825.00 SPXW\15M30\1825.0 0.05 0.00 0.05 0.05 2,652 10,396
SPXW\15A30\1830.0 199.30 15.20 193.50 196.30 2 20 1,830.00 SPXW\15M30\1830.0 0.05 -0.05 0.05 0.05 744 4,550
SPXW\15A30\1835.0 202.30 9.40 188.20 191.30 5 18 1,835.00 SPXW\15M30\1835.0 0.05 -0.05 0.05 0.05 40 2,205
SPXW\15A30\1840.0 218.80 45.80 183.50 186.30 2 2 1,840.00 SPXW\15M30\1840.0 0.05 0.00 0.05 0.05 109 15,231
SPXW\15A30\1845.0 217.80 34.80 179.10 181.30 14 18 1,845.00 SPXW\15M30\1845.0 0.05 -0.05 0.05 0.05 86 1,520
SPXW\15A30\1850.0 177.30 22.60 174.30 176.30 2 322 1,850.00 SPXW\15M30\1850.0 0.05 -0.05 0.05 0.05 5,627 17,834
SPXW\15A30\1855.0 177.00 14.00 169.30 171.30 3 10 1,855.00 SPXW\15M30\1855.0 0.05 -0.05 0.05 0.05 45 1,628
SPXW\15A30\1860.0 0.00 0.00 163.90 166.30 0 0 1,860.00 SPXW\15M30\1860.0 0.05 -0.05 0.05 0.10 30 6,779
SPXW\15A30\1865.0 0.00 0.00 158.20 161.30 0 0 1,865.00 SPXW\15M30\1865.0 0.05 -0.05 0.05 0.10 19 5,870
SPXW\15A30\1870.0 144.80 -14.10 153.20 157.00 1 8 1,870.00 SPXW\15M30\1870.0 0.05 -0.05 0.05 0.10 21 1,726
SPXW\15A30\1875.0 137.67 -46.23 148.80 151.30 17 80 1,875.00 SPXW\15M30\1875.0 0.05 -0.05 0.05 0.10 943 7,027
SPXW\15A30\1880.0 151.60 -27.30 143.60 146.30 4 312 1,880.00 SPXW\15M30\1880.0 0.10 -0.05 0.05 0.10 11 3,620
SPXW\15A30\1885.0 155.10 8.50 138.50 141.30 1 26 1,885.00 SPXW\15M30\1885.0 0.05 -0.10 0.05 0.10 32 5,503
SPXW\15A30\1890.0 150.90 9.30 133.70 136.30 29 37 1,890.00 SPXW\15M30\1890.0 0.10 -0.05 0.05 0.10 154 6,475
SPXW\15A30\1895.0 136.60 -28.90 129.30 131.30 11 53 1,895.00 SPXW\15M30\1895.0 0.10 -0.10 0.05 0.10 272 3,295
SPXW\15A30\1900.0 100.00 -40.70 124.30 126.30 300 1,639 1,900.00 SPXW\15M30\1900.0 0.10 -0.10 0.05 0.10 1,859 26,407
SPXW\15A30\1905.0 107.20 -47.20 118.30 122.00 13 139 1,905.00 SPXW\15M30\1905.0 0.10 -0.10 0.05 0.10 103 1,131
SPXW\15A30\1910.0 88.50 -59.20 113.90 116.30 10 221 1,910.00 SPXW\15M30\1910.0 0.10 -0.15 0.05 0.10 801 9,183
SPXW\15A30\1915.0 116.70 -28.90 109.20 111.20 1 58 1,915.00 SPXW\15M30\1915.0 0.08 -0.22 0.05 0.10 263 3,133
SPXW\15A30\1920.0 140.70 35.00 104.30 106.30 3 107 1,920.00 SPXW\15M30\1920.0 0.10 -0.35 0.05 0.10 1,923 2,262
SPXW\15A30\1925.0 75.75 -31.05 99.30 101.30 6 1,141 1,925.00 SPXW\15M30\1925.0 0.10 -0.40 0.05 0.10 6,023 21,619
SPXW\15A30\1930.0 70.75 -38.55 94.30 96.30 24 138 1,930.00 SPXW\15M30\1930.0 0.10 -0.50 0.05 0.10 3,767 22,256
SPXW\15A30\1935.0 65.75 -34.45 89.30 91.30 6 49 1,935.00 SPXW\15M30\1935.0 0.10 -0.65 0.05 0.15 1,370 7,976
SPXW\15A30\1940.0 51.50 -37.20 83.70 86.30 3 129 1,940.00 SPXW\15M30\1940.0 0.10 -1.00 0.05 0.15 2,295 26,854
SPXW\15A30\1945.0 46.25 -15.30 79.30 81.30 1 22 1,945.00 SPXW\15M30\1945.0 0.15 -1.30 0.05 0.15 7,957 7,392
SPXW\15A30\1950.0 62.92 11.62 74.40 76.80 193 1,086 1,950.00 SPXW\15M30\1950.0 0.15 -1.65 0.10 0.15 15,432 30,575
SPXW\15A30\1955.0 37.20 -68.90 69.40 71.30 2 56 1,955.00 SPXW\15M30\1955.0 0.15 -2.05 0.10 0.20 1,522 6,858
SPXW\15A30\1960.0 45.55 -26.05 64.20 66.30 24 65 1,960.00 SPXW\15M30\1960.0 0.20 -2.50 0.15 0.20 3,106 9,358
SPXW\15A30\1965.0 35.20 -34.20 59.40 61.30 19 94 1,965.00 SPXW\15M30\1965.0 0.20 -3.53 0.15 0.25 5,113 4,645
SPXW\15A30\1970.0 42.67 3.77 54.50 56.40 19 185 1,970.00 SPXW\15M30\1970.0 0.25 -4.35 0.10 0.25 2,949 3,872
SPXW\15A30\1975.0 39.55 7.05 49.50 51.40 1,688 1,000 1,975.00 SPXW\15M30\1975.0 0.30 -5.10 0.25 0.35 14,711 18,146
SPXW\15A30\1980.0 34.85 3.95 44.70 46.50 273 115 1,980.00 SPXW\15M30\1980.0 0.35 -6.35 0.35 0.45 7,334 8,281
SPXW\15A30\1985.0 30.80 6.15 39.80 41.60 73 120 1,985.00 SPXW\15M30\1985.0 0.45 -7.72 0.30 0.65 8,035 7,129
SPXW\15A30\1990.0 32.05 11.05 35.10 36.70 860 408 1,990.00 SPXW\15M30\1990.0 0.70 -9.55 0.45 0.75 12,297 8,435
SPXW\15A30\1995.0 26.70 8.55 30.40 32.00 260 428 1,995.00 SPXW\15M30\1995.0 1.10 -10.90 0.70 1.10 6,163 5,108
SPXW\15A30\2000.0 23.35 9.43 25.90 27.50 12,548 12,355 2,000.00 SPXW\15M30\2000.0 1.60 -12.70 1.20 1.60 29,440 22,782
SPXW\15A30\2005.0 18.35 7.35 21.60 23.20 1,931 859 2,005.00 SPXW\15M30\2005.0 2.35 -14.90 1.80 2.40 1,830 8,367
SPXW\15A30\2010.0 15.50 7.20 17.50 19.10 2,500 969 2,010.00 SPXW\15M30\2010.0 3.23 -16.47 2.60 3.20 2,683 4,765
SPXW\15A30\2015.0 14.00 7.10 13.70 15.70 2,847 1,442 2,015.00 SPXW\15M30\2015.0 4.15 -18.31 3.70 4.40 5,528 9,782
SPXW\15A30\2020.0 11.00 6.00 10.40 11.90 3,079 2,051 2,020.00 SPXW\15M30\2020.0 5.85 -20.55 5.30 6.20 4,259 4,745
SPXW\15A30\2025.0 8.00 3.70 8.10 8.20 8,620 14,443 2,025.00 SPXW\15M30\2025.0 9.30 -20.70 7.50 8.30 2,198 11,086
SPXW\15A30\2030.0 5.90 3.10 5.20 6.00 8,620 2,682 2,030.00 SPXW\15M30\2030.0 11.68 -21.32 9.30 11.60 698 6,295
SPXW\15A30\2035.0 3.75 1.70 3.40 4.10 2,212 1,988 2,035.00 SPXW\15M30\2035.0 17.50 -20.50 12.80 14.40 644 3,841
SPXW\15A30\2040.0 2.25 0.75 2.20 2.65 13,230 9,410 2,040.00 SPXW\15M30\2040.0 19.25 -22.62 16.40 18.00 301 7,949
SPXW\15A30\2045.0 1.30 0.20 1.30 1.70 2,554 2,275 2,045.00 SPXW\15M30\2045.0 25.96 -15.68 20.40 22.10 272 2,041
SPXW\15A30\2050.0 0.90 0.05 0.90 1.00 8,552 18,080 2,050.00 SPXW\15M30\2050.0 27.31 -24.69 24.80 26.40 690 15,353
SPXW\15A30\2055.0 0.50 -0.05 0.50 0.65 2,704 2,103 2,055.00 SPXW\15M30\2055.0 35.30 -15.20 29.40 31.10 329 1,421
SPXW\15A30\2060.0 0.30 0.00 0.25 0.45 2,229 12,155 2,060.00 SPXW\15M30\2060.0 36.10 -19.35 34.10 36.10 1,062 3,157
SPXW\15A30\2065.0 0.15 -0.20 0.15 0.20 2,280 5,466 2,065.00 SPXW\15M30\2065.0 55.00 6.30 39.00 40.90 377 1,034
SPXW\15A30\2070.0 0.15 -0.10 0.10 0.15 1,940 5,967 2,070.00 SPXW\15M30\2070.0 61.50 6.65 43.90 45.80 229 674
SPXW\15A30\2075.0 0.10 -0.05 0.05 0.15 6,553 17,040 2,075.00 SPXW\15M30\2075.0 67.00 -2.45 48.90 50.80 402 2,744
SPXW\15A30\2080.0 0.15 0.00 0.05 0.10 1,039 11,825 2,080.00 SPXW\15M30\2080.0 68.16 -3.74 53.90 55.80 670 4,119
SPXW\15A30\2085.0 0.05 0.00 0.05 0.10 638 8,442 2,085.00 SPXW\15M30\2085.0 79.30 25.30 58.80 60.80 27 347
SPXW\15A30\2090.0 0.05 -0.05 0.05 0.05 1,687 9,746 2,090.00 SPXW\15M30\2090.0 81.80 31.18 63.80 65.80 20 650
SPXW\15A30\2095.0 0.05 0.00 0.05 0.05 720 4,919 2,095.00 SPXW\15M30\2095.0 104.47 47.37 68.90 70.80 4 100
SPXW\15A30\2100.0 0.05 0.00 0.05 0.05 649 14,590 2,100.00 SPXW\15M30\2100.0 100.00 7.90 73.80 75.80 8 217
SPXW\15A30\2105.0 0.05 0.00 0.05 0.05 1,000 3,188 2,105.00 SPXW\15M30\2105.0 107.00 53.30 77.90 80.80 1 104
SPXW\15A30\2110.0 0.05 0.00 0.05 0.05 99 12,735 2,110.00 SPXW\15M30\2110.0 55.60 7.40 82.90 85.80 1 54
SPXW\15A30\2115.0 0.05 0.00 0.05 0.05 74 1,727 2,115.00 SPXW\15M30\2115.0 66.20 9.86 88.80 90.80 1 64
SPXW\15A30\2120.0 0.05 0.00 0.05 0.05 90 12,194 2,120.00 SPXW\15M30\2120.0 85.05 18.55 93.80 96.80 1 34
SPXW\15A30\2125.0 0.05 0.00 0.05 0.05 421 17,321 2,125.00 SPXW\15M30\2125.0 90.05 -7.05 98.80 100.70 3 15
SPXW\15A30\2130.0 0.05 0.00 0.05 0.05 85 7,146 2,130.00 SPXW\15M30\2130.0 98.90 -4.30 103.00 105.70 1 32
SPXW\15A30\2135.0 0.05 0.00 0.05 0.05 20 5,229 2,135.00 SPXW\15M30\2135.0 135.60 10.10 108.80 110.70 5 11
SPXW\15A30\2140.0 0.05 0.00 0.05 0.05 12 3,623 2,140.00 SPXW\15M30\2140.0 138.00 3.20 113.80 115.70 5 14
SPXW\15A30\2145.0 0.02 -0.03 0.05 0.05 1 2,691 2,145.00 SPXW\15M30\2145.0 81.59 -53.71 118.50 120.70 1 21
SPXW\15A30\2150.0 0.01 -0.04 0.05 0.05 40 14,183 2,150.00 SPXW\15M30\2150.0 155.80 24.80 122.90 125.70 2 76
SPXW\15A30\2155.0 0.05 0.00 0.05 0.05 1 1,629 2,155.00 SPXW\15M30\2155.0 98.90 0.00 128.40 130.70 1 1
SPXW\15A30\2160.0 0.05 0.00 0.05 0.05 17 949 2,160.00 SPXW\15M30\2160.0 105.30 0.10 133.70 135.70 20 54
SPXW\15A30\2165.0 0.05 -0.01 0.05 0.05 864 2,052 2,165.00 SPXW\15M30\2165.0 151.10 61.40 138.50 140.70 1 0
SPXW\15A30\2170.0 0.05 0.00 0.05 0.05 10 2,287 2,170.00 SPXW\15M30\2170.0 167.10 0.00 143.50 145.70 1 1
SPXW\15A30\2175.0 0.05 -0.05 0.05 0.05 2,090 7,418 2,175.00 SPXW\15M30\2175.0 126.99 -34.11 148.60 150.70 1 3
SPXW\15A30\2180.0 0.05 0.01 0.05 0.05 10 3,736 2,180.00 SPXW\15M30\2180.0 0.00 0.00 153.80 155.70 0 0
SPXW\15A30\2200.0 0.05 0.00 0.05 0.05 2,584 8,042 2,200.00 SPXW\15M30\2200.0 194.30 0.00 173.00 175.70 1 1
SPXW\15A30\2225.0 0.03 -0.02 0.05 0.05 250 1,696 2,225.00 SPXW\15M30\2225.0 0.00 0.00 198.80 200.70 0 0
SPXW\15A30\2250.0 0.05 0.00 0.05 0.05 2,866 6,144 2,250.00 SPXW\15M30\2250.0 0.00 0.00 223.80 225.70 0 0
SPXW\15A30\2275.0 0.05 0.00 0.05 0.05 35 136 2,275.00 SPXW\15M30\2275.0 0.00 0.00 248.70 250.70 0 0
SPXW\15A30\2300.0 0.05 -0.45 0.10 0.05 5 3,089 2,300.00 SPXW\15M30\2300.0 294.30 36.30 273.70 275.70 1 3,005
SPXW\15A30\2350.0 0.07 -0.13 0.05 0.05 7 121 2,350.00 SPXW\15M30\2350.0 353.80 15.40 323.70 325.70 1 37
SPXW\15A30\2400.0 0.10 0.00 0.10 0.05 10 78 2,400.00 SPXW\15M30\2400.0 0.00 0.00 373.70 375.70 0 0
SPXW\15A30\2450.0 0.10 0.00 0.05 0.05 3 3 2,450.00 SPXW\15M30\2450.0 453.70 9.50 423.70 425.70 6 7
SPXW\15A30\2500.0 0.00 0.00 0.00 0.05 0 0 2,500.00 SPXW\15M30\2500.0 0.00 0.00 473.70 475.70 0 0
  
  
  
  

Feb 2015


Mar 2015


Apr 2015


May 2015


Jun 2015


Sep 2015


Dec 2015


Jan 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.