Name Last Change
(SPX) S&P 500 INDEX $1,989.61 3.10(0.16%) 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\14H29\1350.0 0.00 0.00 637.20 639.20 0 0 1,350.00 SPXW\14T29\1350.0 0.05 0.00 0.05 0.05 151 3,859
SPXW\14H22\1350.0 0.00 0.00 634.60 643.90 0 0 1,350.00 SPXW\14T22\1350.0 0.05 0.00 0.05 0.05 10 9,035
SPXW\14H29\1375.0 0.00 0.00 608.80 617.80 0 0 1,375.00 SPXW\14T29\1375.0 0.05 0.00 0.05 0.05 444 3,371
SPXW\14H22\1375.0 0.00 0.00 609.60 618.90 0 0 1,375.00 SPXW\14T22\1375.0 0.05 0.00 0.05 0.05 760 1,785
SPXW\14H22\1400.0 0.00 0.00 584.60 593.30 0 0 1,400.00 SPXW\14T22\1400.0 0.05 -0.05 0.05 0.05 210 8,392
SPXW\14H29\1400.0 553.20 0.00 587.20 589.20 11 11 1,400.00 SPXW\14T29\1400.0 0.10 0.05 0.05 0.05 814 2,800
SPXW\14H29\1425.0 528.20 0.00 562.10 564.80 12 12 1,425.00 SPXW\14T29\1425.0 0.10 0.05 0.10 0.05 1,501 3,985
SPXW\14H22\1425.0 0.00 0.00 559.60 568.30 0 0 1,425.00 SPXW\14T22\1425.0 0.05 0.00 0.05 0.05 1,260 6,503
SPXW\14H22\1450.0 0.00 0.00 534.60 543.90 0 0 1,450.00 SPXW\14T22\1450.0 0.05 0.00 0.05 0.05 7,876 13,646
SPXW\14H29\1450.0 0.00 0.00 537.20 539.20 0 0 1,450.00 SPXW\14T29\1450.0 0.05 -0.05 0.05 0.05 200 6,595
SPXW\14H29\1475.0 478.00 0.00 512.20 514.20 22 22 1,475.00 SPXW\14T29\1475.0 0.05 -0.10 0.05 0.05 2,549 10,112
SPXW\14H22\1475.0 502.50 0.00 509.60 518.30 15 15 1,475.00 SPXW\14T22\1475.0 0.05 0.00 0.05 0.05 12,227 14,575
SPXW\14H29\1500.0 0.00 0.00 487.10 489.40 0 0 1,500.00 SPXW\14T29\1500.0 0.05 -0.15 0.05 0.05 566 7,293
SPXW\14H22\1500.0 0.00 0.00 484.60 493.40 0 0 1,500.00 SPXW\14T22\1500.0 0.05 0.00 0.05 0.05 6,957 19,374
SPXW\14H22\1510.0 0.00 0.00 474.60 483.40 0 0 1,510.00 SPXW\14T22\1510.0 0.05 0.00 0.05 0.05 102 1,306
SPXW\14H29\1510.0 0.00 0.00 477.20 479.70 0 0 1,510.00 SPXW\14T29\1510.0 0.05 -0.05 0.05 0.05 100 1,307
SPXW\14H29\1520.0 391.20 0.00 467.20 469.30 11 11 1,520.00 SPXW\14T29\1520.0 0.05 -0.05 0.05 0.05 2,460 3,012
SPXW\14H22\1520.0 0.00 0.00 464.60 473.40 0 0 1,520.00 SPXW\14T22\1520.0 0.05 0.00 0.05 0.05 200 1,382
SPXW\14H29\1525.0 0.00 0.00 462.10 464.40 0 0 1,525.00 SPXW\14T29\1525.0 0.05 0.00 0.05 0.05 5 3,481
SPXW\14H22\1525.0 0.00 0.00 459.60 468.40 0 0 1,525.00 SPXW\14T22\1525.0 0.10 0.05 0.05 0.05 943 5,279
SPXW\14H29\1530.0 0.00 0.00 457.20 459.60 0 0 1,530.00 SPXW\14T29\1530.0 0.05 -0.10 0.05 0.10 496 478
SPXW\14H22\1530.0 0.00 0.00 454.60 463.40 0 0 1,530.00 SPXW\14T22\1530.0 0.05 0.00 0.05 0.05 223 8,245
SPXW\14H22\1540.0 0.00 0.00 444.60 453.40 0 0 1,540.00 SPXW\14T22\1540.0 0.05 0.00 0.05 0.05 10 4,361
SPXW\14H29\1540.0 0.00 0.00 443.80 452.60 0 0 1,540.00 SPXW\14T29\1540.0 0.05 0.00 0.05 0.10 272 1,142
SPXW\14H29\1550.0 358.80 0.00 433.80 442.60 11 11 1,550.00 SPXW\14T29\1550.0 0.05 0.00 0.05 0.05 60 13,307
SPXW\14H22\1550.0 0.00 0.00 434.60 443.40 0 0 1,550.00 SPXW\14T22\1550.0 0.05 -0.05 0.05 0.05 20 28,364
SPXW\14H29\1555.0 353.80 -65.40 432.20 434.70 11 26 1,555.00 SPXW\14T29\1555.0 0.05 0.00 0.05 0.10 32 67
SPXW\14H22\1555.0 393.30 2.57 429.60 438.40 10 0 1,555.00 SPXW\14T22\1555.0 0.05 -0.05 0.05 0.05 10 2,099
SPXW\14H29\1560.0 0.00 0.00 423.80 432.60 0 0 1,560.00 SPXW\14T29\1560.0 0.20 -0.30 0.05 0.10 55 70
SPXW\14H22\1560.0 0.00 0.00 424.60 433.40 0 0 1,560.00 SPXW\14T22\1560.0 0.05 -0.10 0.05 0.05 10 2,894
SPXW\14H22\1565.0 383.30 2.52 419.60 428.40 10 0 1,565.00 SPXW\14T22\1565.0 0.05 -0.05 0.05 0.05 92 1,987
SPXW\14H29\1565.0 0.00 0.00 422.20 424.40 0 0 1,565.00 SPXW\14T29\1565.0 0.30 0.15 0.05 0.05 92 677
SPXW\14H22\1570.0 0.00 0.00 414.60 423.40 0 0 1,570.00 SPXW\14T22\1570.0 0.05 -0.05 0.05 0.05 45 1,392
SPXW\14H29\1570.0 338.90 -72.30 417.20 419.70 11 29 1,570.00 SPXW\14T29\1570.0 0.30 0.15 0.05 0.05 697 777
SPXW\14H22\1575.0 0.00 0.00 409.60 418.40 0 0 1,575.00 SPXW\14T22\1575.0 0.05 -0.05 0.05 0.05 110 1,574
SPXW\14H29\1575.0 0.00 0.00 408.80 417.60 0 0 1,575.00 SPXW\14T29\1575.0 0.05 0.00 0.05 0.05 7 1,963
SPXW\14H29\1580.0 391.60 0.00 403.80 412.60 12 12 1,580.00 SPXW\14T29\1580.0 0.05 -0.70 0.05 0.05 322 348
SPXW\14H22\1580.0 0.00 0.00 404.60 413.40 0 0 1,580.00 SPXW\14T22\1580.0 0.05 -0.05 0.05 0.05 61 465
SPXW\14H22\1585.0 0.00 0.00 399.60 408.40 0 0 1,585.00 SPXW\14T22\1585.0 0.05 -0.05 0.05 0.05 310 570
SPXW\14H29\1585.0 323.90 0.00 398.80 407.60 11 11 1,585.00 SPXW\14T29\1585.0 0.05 0.00 0.05 0.05 80 69
SPXW\14H22\1590.0 0.00 0.00 394.60 403.40 0 0 1,590.00 SPXW\14T22\1590.0 0.05 -0.10 0.05 0.05 172 631
SPXW\14H29\1590.0 0.00 0.00 397.20 399.70 0 0 1,590.00 SPXW\14T29\1590.0 0.05 -0.05 0.05 0.05 25 49
SPXW\14H29\1595.0 0.00 0.00 392.20 394.70 0 0 1,595.00 SPXW\14T29\1595.0 0.10 -0.15 0.05 0.10 18 242
SPXW\14H22\1595.0 0.00 0.00 389.60 398.40 0 0 1,595.00 SPXW\14T22\1595.0 0.05 -0.10 0.05 0.05 131 519
SPXW\14H29\1600.0 377.00 0.00 387.20 389.70 15 15 1,600.00 SPXW\14T29\1600.0 0.10 0.00 0.05 0.10 48 12,976
SPXW\14H22\1600.0 0.00 0.00 384.60 393.40 0 0 1,600.00 SPXW\14T22\1600.0 0.05 0.00 0.05 0.05 14 24,293
SPXW\14H22\1605.0 0.00 0.00 379.60 388.40 0 0 1,605.00 SPXW\14T22\1605.0 0.05 -0.10 0.05 0.05 30 8,420
SPXW\14H29\1605.0 0.00 0.00 382.20 384.40 0 0 1,605.00 SPXW\14T29\1605.0 0.10 -0.55 0.05 0.10 18 76
SPXW\14H22\1610.0 0.00 0.00 374.60 383.40 0 0 1,610.00 SPXW\14T22\1610.0 0.05 -0.15 0.05 0.05 27 278
SPXW\14H29\1610.0 0.00 0.00 373.80 382.60 0 0 1,610.00 SPXW\14T29\1610.0 0.10 -0.30 0.05 0.10 18 1,109
SPXW\14H22\1615.0 0.00 0.00 369.60 378.40 0 0 1,615.00 SPXW\14T22\1615.0 0.05 -0.15 0.05 0.05 24 1,876
SPXW\14H29\1615.0 294.20 0.00 368.80 377.60 11 11 1,615.00 SPXW\14T29\1615.0 0.10 -0.35 0.05 0.10 17 186
SPXW\14H29\1620.0 317.90 0.00 363.80 372.60 12 12 1,620.00 SPXW\14T29\1620.0 0.10 -0.35 0.05 0.10 18 201
SPXW\14H22\1620.0 0.00 0.00 364.60 373.40 0 0 1,620.00 SPXW\14T22\1620.0 0.05 -0.15 0.05 0.05 44 581
SPXW\14H22\1625.0 0.00 0.00 359.60 368.40 0 0 1,625.00 SPXW\14T22\1625.0 0.05 -0.10 0.05 0.05 2,413 25,994
SPXW\14H29\1625.0 0.00 0.00 362.20 364.40 0 0 1,625.00 SPXW\14T29\1625.0 0.10 0.00 0.05 0.10 19 5,235
SPXW\14H22\1630.0 0.00 0.00 354.60 363.40 0 0 1,630.00 SPXW\14T22\1630.0 0.05 -0.15 0.05 0.05 462 958
SPXW\14H29\1630.0 339.20 0.00 353.80 362.60 18 18 1,630.00 SPXW\14T29\1630.0 0.10 0.00 0.05 0.10 198 3,673
SPXW\14H29\1635.0 0.00 0.00 348.80 357.60 0 0 1,635.00 SPXW\14T29\1635.0 0.10 0.00 0.05 0.10 169 473
SPXW\14H22\1635.0 335.65 -0.62 349.60 358.40 50 25 1,635.00 SPXW\14T22\1635.0 0.05 -0.15 0.05 0.05 73 326
SPXW\14H29\1640.0 0.00 0.00 347.20 349.90 0 0 1,640.00 SPXW\14T29\1640.0 0.10 0.00 0.05 0.10 27 250
SPXW\14H22\1640.0 0.00 0.00 344.60 353.40 0 0 1,640.00 SPXW\14T22\1640.0 0.05 0.00 0.05 0.05 2 8,865
SPXW\14H22\1645.0 0.00 0.00 339.60 348.40 0 0 1,645.00 SPXW\14T22\1645.0 0.05 -0.15 0.05 0.05 66 492
SPXW\14H29\1645.0 0.00 0.00 342.20 344.50 0 0 1,645.00 SPXW\14T29\1645.0 0.10 0.00 0.05 0.10 133 412
SPXW\14H22\1650.0 0.00 0.00 334.60 343.40 0 0 1,650.00 SPXW\14T22\1650.0 0.05 0.00 0.05 0.05 830 18,134
SPXW\14H29\1650.0 0.00 0.00 337.20 339.60 0 0 1,650.00 SPXW\14T29\1650.0 0.10 0.00 0.05 0.10 237 4,461
SPXW\14H22\1655.0 0.00 0.00 329.60 338.40 0 0 1,655.00 SPXW\14T22\1655.0 0.05 -0.05 0.05 0.05 2,897 5,586
SPXW\14H29\1655.0 0.00 0.00 328.90 337.30 0 0 1,655.00 SPXW\14T29\1655.0 0.10 -0.50 0.05 0.15 117 259
SPXW\14H22\1660.0 0.00 0.00 324.60 333.40 0 0 1,660.00 SPXW\14T22\1660.0 0.05 -0.05 0.05 0.05 860 1,468
SPXW\14H29\1660.0 275.90 -35.20 327.20 329.60 25 0 1,660.00 SPXW\14T29\1660.0 0.10 -0.15 0.05 0.15 167 258
SPXW\14H22\1665.0 305.85 -0.68 319.60 328.40 50 25 1,665.00 SPXW\14T22\1665.0 0.05 -0.05 0.05 0.05 435 722
SPXW\14H29\1665.0 0.00 0.00 322.10 324.60 0 0 1,665.00 SPXW\14T29\1665.0 0.10 -0.45 0.05 0.15 126 220
SPXW\14H29\1670.0 0.00 0.00 313.90 322.30 0 0 1,670.00 SPXW\14T29\1670.0 0.10 -0.50 0.05 0.15 64 196
SPXW\14H22\1670.0 0.00 0.00 314.60 323.40 0 0 1,670.00 SPXW\14T22\1670.0 0.05 -0.05 0.05 0.05 1,238 1,972
SPXW\14H22\1675.0 0.00 0.00 309.60 318.40 0 0 1,675.00 SPXW\14T22\1675.0 0.05 0.00 0.05 0.05 6,350 18,225
SPXW\14H29\1675.0 0.00 0.00 312.20 314.50 0 0 1,675.00 SPXW\14T29\1675.0 0.10 -0.05 0.05 0.15 326 1,206
SPXW\14H22\1680.0 0.00 0.00 304.60 313.40 0 0 1,680.00 SPXW\14T22\1680.0 0.05 -0.05 0.05 0.05 3 472
SPXW\14H29\1680.0 0.00 0.00 307.20 309.60 0 0 1,680.00 SPXW\14T29\1680.0 0.15 -0.15 0.05 0.15 21 165
SPXW\14H29\1685.0 0.00 0.00 298.90 308.00 0 0 1,685.00 SPXW\14T29\1685.0 0.15 -0.55 0.05 0.15 21 101
SPXW\14H22\1685.0 0.00 0.00 299.60 308.40 0 0 1,685.00 SPXW\14T22\1685.0 0.05 -0.05 0.05 0.05 174 374
SPXW\14H22\1690.0 0.00 0.00 294.60 303.40 0 0 1,690.00 SPXW\14T22\1690.0 0.05 -0.05 0.05 0.05 736 1,435
SPXW\14H29\1690.0 246.05 26.15 293.90 303.00 25 11 1,690.00 SPXW\14T29\1690.0 0.15 -0.35 0.05 0.15 21 167
SPXW\14H29\1695.0 0.00 0.00 292.20 294.50 0 0 1,695.00 SPXW\14T29\1695.0 0.20 0.05 0.05 0.15 16 199
SPXW\14H22\1695.0 0.00 0.00 289.60 298.40 0 0 1,695.00 SPXW\14T22\1695.0 0.05 0.00 0.05 0.05 15 3,381
SPXW\14H22\1700.0 0.00 0.00 284.60 293.40 0 0 1,700.00 SPXW\14T22\1700.0 0.05 0.00 0.05 0.05 8 39,335
SPXW\14H29\1700.0 0.00 0.00 287.30 289.50 0 0 1,700.00 SPXW\14T29\1700.0 0.20 0.00 0.05 0.15 166 30,277
SPXW\14H22\1705.0 0.00 0.00 279.60 288.40 0 0 1,705.00 SPXW\14T22\1705.0 0.05 -0.05 0.05 0.05 316 1,861
SPXW\14H29\1705.0 215.00 0.00 282.30 284.80 53 53 1,705.00 SPXW\14T29\1705.0 0.20 0.00 0.10 0.15 16 522
SPXW\14H22\1710.0 0.00 0.00 274.60 283.90 0 0 1,710.00 SPXW\14T22\1710.0 0.05 0.00 0.05 0.05 301 705
SPXW\14H29\1710.0 0.00 0.00 273.90 282.30 0 0 1,710.00 SPXW\14T29\1710.0 0.20 0.00 0.10 0.20 16 573
SPXW\14H29\1715.0 0.00 0.00 272.30 274.80 0 0 1,715.00 SPXW\14T29\1715.0 0.25 -0.60 0.10 0.20 20 403
SPXW\14H22\1715.0 0.00 0.00 269.60 278.90 0 0 1,715.00 SPXW\14T22\1715.0 0.05 0.00 0.05 0.05 4 446
SPXW\14H29\1720.0 190.50 0.00 267.30 269.60 11 11 1,720.00 SPXW\14T29\1720.0 0.25 0.05 0.10 0.20 25 1,098
SPXW\14H22\1720.0 0.00 0.00 264.60 273.90 0 0 1,720.00 SPXW\14T22\1720.0 0.05 0.00 0.05 0.05 26 735
SPXW\14H22\1725.0 0.00 0.00 259.60 268.90 0 0 1,725.00 SPXW\14T22\1725.0 0.05 0.00 0.05 0.05 550 9,875
SPXW\14H29\1725.0 194.40 0.00 262.30 264.60 15 15 1,725.00 SPXW\14T29\1725.0 0.15 -0.05 0.10 0.20 225 13,001
SPXW\14H29\1730.0 0.00 0.00 257.30 259.60 0 0 1,730.00 SPXW\14T29\1730.0 0.20 -0.05 0.10 0.20 23 2,878
SPXW\14H22\1730.0 0.00 0.00 254.60 263.90 0 0 1,730.00 SPXW\14T22\1730.0 0.05 0.00 0.05 0.05 874 1,417
SPXW\14H22\1735.0 0.00 0.00 249.60 258.90 0 0 1,735.00 SPXW\14T22\1735.0 0.05 0.00 0.05 0.05 1,126 3,423
SPXW\14H29\1735.0 0.00 0.00 249.00 257.70 0 0 1,735.00 SPXW\14T29\1735.0 0.15 0.00 0.10 0.20 5 412
SPXW\14H22\1740.0 227.80 0.00 244.60 253.90 10 10 1,740.00 SPXW\14T22\1740.0 0.05 -0.05 0.05 0.05 1,250 4,453
SPXW\14H29\1740.0 0.00 0.00 244.00 252.70 0 0 1,740.00 SPXW\14T29\1740.0 0.20 -0.05 0.15 0.20 215 804
SPXW\14H22\1745.0 0.00 0.00 239.60 248.90 0 0 1,745.00 SPXW\14T22\1745.0 0.05 -0.05 0.05 0.05 464 1,217
SPXW\14H29\1745.0 0.00 0.00 239.00 247.70 0 0 1,745.00 SPXW\14T29\1745.0 0.20 -0.20 0.15 0.20 21 863
SPXW\14H29\1750.0 0.00 0.00 237.40 239.50 0 0 1,750.00 SPXW\14T29\1750.0 0.20 0.00 0.15 0.25 200 6,257
SPXW\14H22\1750.0 217.90 -16.00 234.60 243.90 10 0 1,750.00 SPXW\14T22\1750.0 0.05 0.00 0.05 0.05 1,390 112,841
SPXW\14H29\1755.0 0.00 0.00 232.40 234.50 0 0 1,755.00 SPXW\14T29\1755.0 0.20 -0.20 0.15 0.25 16 270
SPXW\14H22\1755.0 0.00 0.00 229.60 238.20 0 0 1,755.00 SPXW\14T22\1755.0 0.05 -0.05 0.05 0.05 260 3,199
SPXW\14H29\1760.0 0.00 0.00 227.40 232.90 0 0 1,760.00 SPXW\14T29\1760.0 0.30 0.05 0.15 0.25 18 610
SPXW\14H22\1760.0 208.00 0.00 224.60 233.20 10 10 1,760.00 SPXW\14T22\1760.0 0.05 -0.10 0.05 0.05 299 1,936
SPXW\14H22\1765.0 203.10 0.00 219.60 228.90 10 10 1,765.00 SPXW\14T22\1765.0 0.05 0.00 0.05 0.05 50 1,628
SPXW\14H29\1765.0 177.50 0.00 219.00 228.20 20 20 1,765.00 SPXW\14T29\1765.0 0.30 -0.30 0.15 0.25 15 412
SPXW\14H22\1770.0 151.30 -11.50 214.60 223.90 15 36 1,770.00 SPXW\14T22\1770.0 0.10 -0.05 0.05 0.05 3 4,344
SPXW\14H29\1770.0 161.20 0.00 217.30 220.00 20 20 1,770.00 SPXW\14T29\1770.0 0.25 -0.15 0.15 0.25 61 5,603
SPXW\14H29\1775.0 179.20 0.00 212.40 215.20 2 2 1,775.00 SPXW\14T29\1775.0 0.25 0.02 0.15 0.25 25 11,276
SPXW\14H22\1775.0 202.00 55.21 209.60 218.90 10 19 1,775.00 SPXW\14T22\1775.0 0.05 -0.05 0.05 0.05 1,027 91,041
SPXW\14H22\1780.0 188.30 -15.70 204.60 213.90 10 10 1,780.00 SPXW\14T22\1780.0 0.05 0.00 0.05 0.05 50 2,387
SPXW\14H29\1780.0 143.30 0.00 206.20 212.80 53 53 1,780.00 SPXW\14T29\1780.0 0.25 -0.20 0.20 0.25 36 3,563
SPXW\14H22\1785.0 183.40 0.00 200.40 208.40 10 10 1,785.00 SPXW\14T22\1785.0 0.05 0.00 0.05 0.05 50 2,548
SPXW\14H29\1785.0 128.00 0.00 202.40 204.70 11 11 1,785.00 SPXW\14T29\1785.0 0.25 -0.05 0.20 0.30 25 322
SPXW\14H22\1790.0 178.50 -7.20 196.20 202.60 10 21 1,790.00 SPXW\14T22\1790.0 0.05 -0.05 0.05 0.05 99 2,984
SPXW\14H29\1790.0 0.00 0.00 195.70 200.20 0 0 1,790.00 SPXW\14T29\1790.0 0.30 0.08 0.20 0.30 396 3,529
SPXW\14H29\1795.0 118.70 -61.50 192.40 194.70 11 83 1,795.00 SPXW\14T29\1795.0 0.25 -0.12 0.20 0.30 40 321
SPXW\14H22\1795.0 173.60 0.00 191.20 197.60 10 10 1,795.00 SPXW\14T22\1795.0 0.05 -0.05 0.05 0.05 48 1,446
SPXW\14H22\1800.0 141.54 14.48 186.20 192.60 10 20 1,800.00 SPXW\14T22\1800.0 0.05 -0.05 0.05 0.05 91 16,837
SPXW\14H29\1800.0 132.00 -3.50 185.70 189.60 50 36 1,800.00 SPXW\14T29\1800.0 0.30 0.00 0.25 0.30 1 11,829
SPXW\14H22\1805.0 163.70 0.00 180.10 188.10 10 10 1,805.00 SPXW\14T22\1805.0 0.05 -0.05 0.05 0.10 44 2,457
SPXW\14H29\1805.0 0.00 0.00 180.70 184.70 0 0 1,805.00 SPXW\14T29\1805.0 0.30 0.00 0.20 0.35 350 1,043
SPXW\14H22\1810.0 106.30 -6.92 175.10 183.10 20 40 1,810.00 SPXW\14T22\1810.0 0.05 -0.03 0.05 0.10 46 2,794
SPXW\14H29\1810.0 0.00 0.00 175.70 181.90 0 0 1,810.00 SPXW\14T29\1810.0 0.35 0.05 0.25 0.35 80 1,634
SPXW\14H22\1815.0 101.60 -13.90 170.10 178.10 20 80 1,815.00 SPXW\14T22\1815.0 0.10 0.00 0.05 0.10 1 927
SPXW\14H29\1815.0 158.25 0.00 172.50 176.90 12 12 1,815.00 SPXW\14T29\1815.0 0.30 -0.20 0.25 0.35 151 1,332
SPXW\14H22\1820.0 158.05 29.55 165.10 173.10 1 1 1,820.00 SPXW\14T22\1820.0 0.07 -0.08 0.05 0.10 145 1,645
SPXW\14H29\1820.0 149.30 0.00 167.50 169.80 10 10 1,820.00 SPXW\14T29\1820.0 0.35 -0.10 0.25 0.35 373 3,618
SPXW\14H22\1825.0 121.50 -25.80 160.10 168.10 20 11 1,825.00 SPXW\14T22\1825.0 0.15 0.05 0.05 0.10 480 12,760
SPXW\14H29\1825.0 0.00 0.00 162.50 167.40 0 20 1,825.00 SPXW\14T29\1825.0 0.35 0.00 0.25 0.40 100 7,739
SPXW\14H22\1830.0 85.50 0.00 155.10 163.10 2 2 1,830.00 SPXW\14T22\1830.0 0.12 -0.03 0.05 0.10 185 2,376
SPXW\14H29\1830.0 105.20 0.00 157.50 159.80 12 12 1,830.00 SPXW\14T29\1830.0 0.40 -0.13 0.30 0.40 41 4,123
SPXW\14H29\1835.0 81.40 -58.95 152.50 154.80 11 12 1,835.00 SPXW\14T29\1835.0 0.35 -0.15 0.30 0.40 39 3,688
SPXW\14H22\1835.0 131.40 0.00 150.10 158.10 6 6 1,835.00 SPXW\14T22\1835.0 0.10 -0.07 0.05 0.10 45 2,136
SPXW\14H29\1840.0 80.10 0.00 144.70 149.70 17 17 1,840.00 SPXW\14T29\1840.0 0.35 -0.25 0.30 0.45 182 7,285
SPXW\14H22\1840.0 105.25 5.50 145.10 153.10 10 58 1,840.00 SPXW\14T22\1840.0 0.10 0.00 0.05 0.10 133 9,181
SPXW\14H29\1845.0 90.50 0.00 139.80 145.10 20 20 1,845.00 SPXW\14T29\1845.0 0.39 -0.19 0.35 0.45 27 910
SPXW\14H22\1845.0 76.60 -51.30 140.10 148.10 11 0 1,845.00 SPXW\14T22\1845.0 0.08 -0.07 0.05 0.10 95 2,128
SPXW\14H22\1850.0 95.00 14.90 136.00 143.10 377 399 1,850.00 SPXW\14T22\1850.0 0.10 0.00 0.05 0.10 6 14,306
SPXW\14H29\1850.0 111.50 21.20 135.10 142.10 5 186 1,850.00 SPXW\14T29\1850.0 0.41 0.01 0.35 0.45 1 9,917
SPXW\14H29\1855.0 123.52 35.29 129.80 135.00 3 10 1,855.00 SPXW\14T29\1855.0 0.46 0.01 0.35 0.50 1 2,489
SPXW\14H22\1855.0 0.00 0.00 130.10 138.10 0 0 1,855.00 SPXW\14T22\1855.0 0.08 -0.02 0.05 0.15 9 5,234
SPXW\14H29\1860.0 118.58 30.28 127.60 129.90 3 344 1,860.00 SPXW\14T29\1860.0 0.50 -0.05 0.40 0.50 7 5,261
SPXW\14H22\1860.0 94.00 8.55 125.20 132.60 190 217 1,860.00 SPXW\14T22\1860.0 0.10 -0.05 0.05 0.15 167 3,485
SPXW\14H29\1865.0 117.49 20.53 122.70 127.10 3 97 1,865.00 SPXW\14T29\1865.0 0.55 -0.20 0.40 0.55 17 1,216
SPXW\14H22\1865.0 89.65 8.85 120.30 127.60 367 452 1,865.00 SPXW\14T22\1865.0 0.13 -0.07 0.05 0.15 128 17,606
SPXW\14H22\1870.0 98.90 20.90 118.20 120.90 141 185 1,870.00 SPXW\14T22\1870.0 0.15 0.05 0.05 0.15 33 5,632
SPXW\14H29\1870.0 112.56 19.96 117.70 120.20 3 361 1,870.00 SPXW\14T29\1870.0 0.55 0.00 0.45 0.55 9 3,738
SPXW\14H22\1875.0 93.15 7.65 112.70 116.20 1 47 1,875.00 SPXW\14T22\1875.0 0.10 -0.05 0.05 0.10 39 24,390
SPXW\14H29\1875.0 105.00 40.50 112.70 115.20 14 2 1,875.00 SPXW\14T29\1875.0 0.56 0.01 0.50 0.60 6 16,084
SPXW\14H29\1880.0 91.00 8.00 107.70 110.00 2 20 1,880.00 SPXW\14T29\1880.0 0.60 0.01 0.50 0.60 22 5,873
SPXW\14H22\1880.0 95.85 5.85 108.20 110.90 262 531 1,880.00 SPXW\14T22\1880.0 0.10 -0.03 0.05 0.15 1 5,574
SPXW\14H29\1885.0 97.25 19.44 102.40 105.30 63 63 1,885.00 SPXW\14T29\1885.0 0.60 -0.04 0.55 0.65 17 5,595
SPXW\14H22\1885.0 56.15 0.56 102.70 106.20 2 42 1,885.00 SPXW\14T22\1885.0 0.18 -0.02 0.10 0.15 370 8,539
SPXW\14H29\1890.0 93.00 3.40 97.80 101.00 2 288 1,890.00 SPXW\14T29\1890.0 0.73 0.05 0.60 0.70 39 1,925
SPXW\14H22\1890.0 90.43 0.25 98.20 100.90 72 393 1,890.00 SPXW\14T22\1890.0 0.13 -0.02 0.10 0.15 15 6,430
SPXW\14H29\1895.0 88.10 13.50 92.50 95.40 2 55 1,895.00 SPXW\14T29\1895.0 0.70 0.00 0.65 0.75 14 3,994
SPXW\14H22\1895.0 92.95 7.95 93.20 96.00 400 442 1,895.00 SPXW\14T22\1895.0 0.15 -0.10 0.10 0.15 659 4,357
SPXW\14H29\1900.0 87.65 7.15 87.50 90.40 4 255 1,900.00 SPXW\14T29\1900.0 0.75 -0.05 0.70 0.80 57 18,452
SPXW\14H22\1900.0 80.66 8.66 88.20 91.00 282 844 1,900.00 SPXW\14T22\1900.0 0.15 -0.06 0.10 0.15 231 18,777
SPXW\14H22\1905.0 75.58 1.63 83.20 86.00 72 109 1,905.00 SPXW\14T22\1905.0 0.13 -0.07 0.10 0.20 20 7,624
SPXW\14H29\1905.0 77.60 2.60 83.00 85.20 79 822 1,905.00 SPXW\14T29\1905.0 0.90 -0.41 0.75 0.85 60 1,585
SPXW\14H29\1910.0 78.00 33.40 78.10 80.30 400 215 1,910.00 SPXW\14T29\1910.0 0.96 -0.04 0.85 0.95 2 3,235
SPXW\14H22\1910.0 65.45 4.45 78.20 81.00 1 1,134 1,910.00 SPXW\14T22\1910.0 0.18 -0.07 0.10 0.20 28 18,340
SPXW\14H29\1915.0 72.80 6.16 73.20 75.70 4 170 1,915.00 SPXW\14T29\1915.0 1.03 -0.07 0.90 1.05 3 7,968
SPXW\14H22\1915.0 68.60 8.10 73.20 76.00 1 1,303 1,915.00 SPXW\14T22\1915.0 0.20 -0.05 0.10 0.20 129 9,055
SPXW\14H29\1920.0 64.55 7.45 68.30 71.40 14 319 1,920.00 SPXW\14T29\1920.0 1.15 0.00 1.05 1.15 121 2,591
SPXW\14H22\1920.0 62.90 2.45 68.20 71.00 13 513 1,920.00 SPXW\14T22\1920.0 0.20 -0.05 0.15 0.20 132 9,984
SPXW\14H22\1925.0 55.79 9.84 63.30 66.00 32 3,867 1,925.00 SPXW\14T22\1925.0 0.25 -0.05 0.15 0.25 80 14,540
SPXW\14H29\1925.0 61.51 3.54 63.40 65.90 9 5,436 1,925.00 SPXW\14T29\1925.0 1.30 -0.20 1.20 1.30 6 12,193
SPXW\14H29\1930.0 57.60 4.00 58.70 61.00 2 393 1,930.00 SPXW\14T29\1930.0 1.40 -0.20 1.35 1.45 50 12,164
SPXW\14H22\1930.0 59.10 6.10 58.30 61.00 7 907 1,930.00 SPXW\14T22\1930.0 0.20 -0.10 0.20 0.30 74 10,130
SPXW\14H22\1935.0 49.00 1.85 53.30 56.10 9 2,425 1,935.00 SPXW\14T22\1935.0 0.20 -0.20 0.20 0.30 40 8,816
SPXW\14H29\1935.0 48.91 2.07 53.90 56.00 2 756 1,935.00 SPXW\14T29\1935.0 1.60 -0.35 1.55 1.70 7 8,416
SPXW\14H29\1940.0 49.00 0.78 49.10 51.20 8 9,060 1,940.00 SPXW\14T29\1940.0 1.85 -0.36 1.80 1.95 1 6,416
SPXW\14H22\1940.0 48.55 -0.45 48.30 51.10 1 3,989 1,940.00 SPXW\14T22\1940.0 0.30 -0.10 0.25 0.30 60 7,632
SPXW\14H29\1945.0 43.39 4.06 44.40 46.90 151 636 1,945.00 SPXW\14T29\1945.0 2.50 -0.90 2.10 2.30 635 2,663
SPXW\14H22\1945.0 42.90 5.17 42.90 46.10 5,572 3,976 1,945.00 SPXW\14T22\1945.0 0.35 -0.10 0.30 0.40 46 10,268
SPXW\14H22\1950.0 39.70 3.70 38.40 41.20 1 11,544 1,950.00 SPXW\14T22\1950.0 0.43 -0.17 0.35 0.45 26 22,662
SPXW\14H29\1950.0 38.00 4.55 39.80 42.00 4,383 11,745 1,950.00 SPXW\14T29\1950.0 2.80 -0.20 2.50 2.70 330 15,268
SPXW\14H29\1955.0 34.60 3.90 35.30 37.20 219 1,254 1,955.00 SPXW\14T29\1955.0 3.35 0.05 3.00 3.20 66 3,871
SPXW\14H22\1955.0 31.40 -1.72 33.50 35.80 9 3,579 1,955.00 SPXW\14T22\1955.0 0.50 -0.25 0.45 0.55 72 6,179
SPXW\14H29\1960.0 31.40 1.67 30.90 32.80 1 7,802 1,960.00 SPXW\14T29\1960.0 4.00 -0.50 3.60 3.80 312 2,093
SPXW\14H22\1960.0 29.95 2.96 28.90 30.90 13 6,095 1,960.00 SPXW\14T22\1960.0 0.60 -0.40 0.60 0.70 93 10,420
SPXW\14H22\1965.0 24.08 0.34 24.60 26.20 12 3,113 1,965.00 SPXW\14T22\1965.0 0.83 -0.42 0.80 0.90 329 5,725
SPXW\14H29\1965.0 26.81 0.59 26.70 28.60 1 1,566 1,965.00 SPXW\14T29\1965.0 4.80 -0.30 4.30 4.60 318 633
SPXW\14H29\1970.0 23.90 2.16 23.30 24.50 22 6,620 1,970.00 SPXW\14T29\1970.0 5.44 -1.16 5.30 5.50 32 2,185
SPXW\14H22\1970.0 20.55 2.70 20.30 21.70 22 6,878 1,970.00 SPXW\14T22\1970.0 1.10 -0.70 1.10 1.25 737 7,033
SPXW\14H22\1975.0 15.61 1.31 14.80 16.50 46 20,371 1,975.00 SPXW\14T22\1975.0 1.60 -1.00 1.55 1.70 423 7,884
SPXW\14H29\1975.0 18.94 0.79 19.00 20.60 1 13,344 1,975.00 SPXW\14T29\1975.0 6.55 -1.20 6.40 6.70 10 2,755
SPXW\14H29\1980.0 15.65 0.55 15.60 16.80 8 13,401 1,980.00 SPXW\14T29\1980.0 7.80 -2.20 7.70 8.10 52 3,788
SPXW\14H22\1980.0 11.33 1.75 10.60 12.00 24 9,959 1,980.00 SPXW\14T22\1980.0 2.50 -1.30 2.30 2.45 138 4,220
SPXW\14H22\1985.0 8.15 1.95 7.60 8.30 1,433 8,852 1,985.00 SPXW\14T22\1985.0 3.60 -2.00 3.50 3.80 202 2,123
SPXW\14H29\1985.0 13.10 1.97 13.00 13.50 1,026 8,815 1,985.00 SPXW\14T29\1985.0 10.20 -0.94 9.40 9.90 136 3,209
SPXW\14H29\1990.0 10.20 1.70 10.10 10.50 61 2,433 1,990.00 SPXW\14T29\1990.0 11.69 -1.86 11.40 11.90 9 1,030
SPXW\14H22\1990.0 4.90 1.30 4.80 5.00 677 8,997 1,990.00 SPXW\14T22\1990.0 5.70 -2.10 5.20 5.70 63 1,437
SPXW\14H22\1995.0 2.55 0.45 2.50 2.70 1,378 10,442 1,995.00 SPXW\14T22\1995.0 8.10 -1.48 7.60 8.50 2 310
SPXW\14H29\1995.0 7.60 1.58 7.60 7.90 85 3,626 1,995.00 SPXW\14T29\1995.0 16.30 -3.75 13.80 15.10 34 81
SPXW\14H29\2000.0 5.60 1.10 5.50 5.70 413 20,696 2,000.00 SPXW\14T29\2000.0 17.60 -2.20 16.60 18.10 10 88
SPXW\14H22\2000.0 1.15 0.45 1.05 1.25 1,482 16,421 2,000.00 SPXW\14T22\2000.0 11.60 -2.48 11.20 12.40 34 317
SPXW\14H22\2005.0 0.45 0.10 0.40 0.45 829 14,479 2,005.00 SPXW\14T22\2005.0 18.43 -47.02 15.00 17.20 7 60
SPXW\14H29\2005.0 3.90 0.80 3.80 3.90 98 10,896 2,005.00 SPXW\14T29\2005.0 20.50 -1.32 19.70 20.40 10 41
SPXW\14H22\2010.0 0.20 0.00 0.15 0.25 806 10,823 2,010.00 SPXW\14T22\2010.0 20.80 -49.13 19.30 22.30 2 2
SPXW\14H29\2010.0 2.60 0.75 2.55 2.75 46 3,936 2,010.00 SPXW\14T29\2010.0 24.09 -1.63 23.30 25.20 1 216
SPXW\14H22\2015.0 0.10 0.00 0.10 0.15 396 9,343 2,015.00 SPXW\14T22\2015.0 64.50 20.90 23.90 27.60 6 3
SPXW\14H29\2015.0 1.65 0.25 1.65 1.80 47 13,506 2,015.00 SPXW\14T29\2015.0 30.06 -11.14 27.60 29.50 25 26
SPXW\14H22\2020.0 0.10 0.00 0.05 0.10 30 4,888 2,020.00 SPXW\14T22\2020.0 38.15 -28.85 28.70 32.70 3 38
SPXW\14H29\2020.0 1.15 0.30 1.10 1.20 27 6,602 2,020.00 SPXW\14T29\2020.0 53.50 4.01 31.40 33.90 15 19
SPXW\14H22\2025.0 0.10 0.00 0.05 0.10 277 7,690 2,025.00 SPXW\14T22\2025.0 52.80 0.00 33.70 37.70 15 15
SPXW\14H29\2025.0 0.75 0.10 0.75 0.85 153 2,823 2,025.00 SPXW\14T29\2025.0 39.58 -16.12 36.00 38.90 26 27
SPXW\14H22\2030.0 0.05 0.00 0.05 0.10 6 4,945 2,030.00 SPXW\14T22\2030.0 84.80 35.90 38.70 42.70 10 21
SPXW\14H29\2030.0 0.55 0.10 0.50 0.65 24 1,376 2,030.00 SPXW\14T29\2030.0 49.15 -12.75 41.30 43.30 3 19
SPXW\14H22\2035.0 0.05 0.00 0.05 0.10 180 1,630 2,035.00 SPXW\14T22\2035.0 89.80 19.00 43.70 47.70 10 37
SPXW\14H29\2035.0 0.40 0.10 0.35 0.50 443 1,349 2,035.00 SPXW\14T29\2035.0 56.60 0.00 46.10 48.20 6 6
SPXW\14H22\2040.0 0.05 0.00 0.05 0.10 11 1,433 2,040.00 SPXW\14T22\2040.0 94.80 0.00 48.70 52.70 10 10
SPXW\14H29\2040.0 0.30 0.05 0.30 0.35 587 1,362 2,040.00 SPXW\14T29\2040.0 57.73 -69.77 51.10 53.10 10 11
SPXW\14H22\2045.0 0.05 0.00 0.05 0.10 30 2,715 2,045.00 SPXW\14T22\2045.0 99.30 0.00 53.70 57.70 10 10
SPXW\14H29\2045.0 0.25 0.00 0.20 0.30 1 1,939 2,045.00 SPXW\14T29\2045.0 131.20 53.00 55.60 58.10 1 12
SPXW\14H22\2050.0 0.05 0.00 0.05 0.05 968 7,938 2,050.00 SPXW\14T22\2050.0 0.00 0.00 58.70 62.70 0 0
SPXW\14H29\2050.0 0.20 -0.03 0.20 0.25 1,274 4,328 2,050.00 SPXW\14T29\2050.0 65.90 -56.70 59.60 63.50 10 25
SPXW\14H22\2060.0 0.05 0.00 0.05 0.05 2 5,451 2,060.00 SPXW\14T22\2060.0 0.00 0.00 68.70 72.70 0 0
SPXW\14H29\2060.0 0.15 0.00 0.15 0.20 337 1,743 2,060.00 SPXW\14T29\2060.0 0.00 0.00 69.60 73.50 0 0
SPXW\14H22\2070.0 0.05 0.00 0.05 0.05 5 4,367 2,070.00 SPXW\14T22\2070.0 0.00 0.00 78.70 82.70 0 0
SPXW\14H29\2070.0 0.15 0.00 0.10 0.15 3 1,342 2,070.00 SPXW\14T29\2070.0 0.00 0.00 80.40 82.90 0 0
SPXW\14H22\2075.0 0.05 0.00 0.05 0.05 2 1,316 2,075.00 SPXW\14T22\2075.0 0.00 0.00 83.70 87.70 0 0
SPXW\14H29\2075.0 0.10 0.00 0.10 0.15 2 2,844 2,075.00 SPXW\14T29\2075.0 101.00 -18.20 85.80 88.50 1 0
SPXW\14H22\2100.0 0.05 0.00 0.05 0.05 2 1,724 2,100.00 SPXW\14T22\2100.0 0.00 0.00 107.50 113.90 0 0
SPXW\14H29\2100.0 0.10 0.05 0.05 0.10 1,229 4,285 2,100.00 SPXW\14T29\2100.0 0.00 0.00 110.60 114.70 0 0
SPXW\14H22\2125.0 0.05 0.02 0.05 0.05 2 469 2,125.00 SPXW\14T22\2125.0 0.00 0.00 132.50 138.90 0 0
SPXW\14H29\2125.0 0.05 0.00 0.05 0.10 247 2,652 2,125.00 SPXW\14T29\2125.0 0.00 0.00 135.60 137.90 0 0
SPXW\14H29\2150.0 0.05 0.00 0.05 0.05 3 3,242 2,150.00 SPXW\14T29\2150.0 245.50 19.90 160.60 164.70 36 46
SPXW\14H22\2150.0 0.05 0.00 0.05 0.05 2 446 2,150.00 SPXW\14T22\2150.0 0.00 0.00 157.50 163.90 0 0
  
  
  
  

Sep 2014


Oct 2014


Nov 2014


Dec 2014


Jan 2015


Mar 2015


Jun 2015


Dec 2015


Jan 2016


Jun 2016


Dec 2016




Quotes displayed with 15 minute delay. Market data provided by Interactive Data. News provided by Comtex. Terms & Conditions. Powered and implemented by Interactive Data Managed Solutions.