Name Last Change
(SPX) S&P 500 INDEX $2,003.37 6.63(0.33%) 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 1,900.80 1,901.40 0 0 100.00 SPX\14U20\100.0 0.05 0.00 0.00 0.10 1 9
SPX\14I20\200.0 0.00 0.00 1,800.90 1,801.50 0 0 200.00 SPX\14U20\200.0 0.00 0.00 0.00 0.10 0 0
SPX\14I20\250.0 0.00 0.00 1,750.90 1,751.50 0 0 250.00 SPX\14U20\250.0 0.00 0.00 0.00 0.10 0 0
SPX\14I20\300.0 0.00 0.00 1,700.90 1,701.50 0 0 300.00 SPX\14U20\300.0 0.00 0.00 0.00 0.10 0 0
SPX\14I20\350.0 0.00 0.00 1,650.90 1,651.50 0 0 350.00 SPX\14U20\350.0 0.50 0.00 0.05 0.10 10 10
SPX\14I20\400.0 0.00 0.00 1,600.90 1,601.50 0 0 400.00 SPX\14U20\400.0 0.60 0.00 0.05 0.10 10 10
SPX\14I20\450.0 0.00 0.00 1,550.90 1,551.50 0 0 450.00 SPX\14U20\450.0 0.65 0.50 0.05 0.10 11 14
SPXW\14I30\500.0 0.00 0.00 1,500.00 1,500.60 0 0 500.00 SPXW\14U30\500.0 0.15 0.00 0.00 0.15 0 8
SPX\14I20\500.0 1,428.25 -29.65 1,500.90 1,501.50 1 23 500.00 SPX\14U20\500.0 0.14 -0.02 0.10 0.15 500 19
SPX\14I20\550.0 0.00 0.00 1,450.90 1,451.50 0 0 550.00 SPX\14U20\550.0 0.15 0.10 0.05 0.15 0 475
SPX\14I20\600.0 0.00 0.00 1,400.90 1,401.50 0 0 600.00 SPX\14U20\600.0 0.05 -0.14 0.05 0.15 45 669
SPXW\14I30\600.0 0.00 0.00 1,400.10 1,400.70 0 0 600.00 SPXW\14U30\600.0 0.00 0.00 0.00 0.15 0 0
SPX\14I20\650.0 0.00 0.00 1,350.90 1,351.50 0 0 650.00 SPX\14U20\650.0 0.38 -0.52 0.05 0.15 12 22
SPX\14I20\700.0 1,156.00 0.00 1,300.90 1,301.50 66 66 700.00 SPX\14U20\700.0 0.20 0.05 0.05 0.15 81 110
SPXW\14I30\700.0 0.00 0.00 1,300.10 1,300.70 0 0 700.00 SPXW\14U30\700.0 0.00 0.00 0.00 0.10 0 0
SPXW\14I30\750.0 0.00 0.00 1,250.10 1,250.70 0 0 750.00 SPXW\14U30\750.0 0.65 0.00 0.00 0.10 0 1
SPX\14I20\750.0 0.00 0.00 1,251.00 1,251.60 0 0 750.00 SPX\14U20\750.0 0.40 0.10 0.05 0.15 1 91
SPX\14I20\775.0 0.00 0.00 1,226.00 1,226.60 0 0 775.00 SPX\14U20\775.0 0.90 -0.15 0.05 0.15 9 9
SPXW\14I30\800.0 0.00 0.00 1,200.10 1,200.70 0 0 800.00 SPXW\14U30\800.0 0.10 0.00 0.00 0.10 0 205
SPX\14I20\800.0 1,167.15 39.55 1,201.00 1,201.60 30 630 800.00 SPX\14U20\800.0 0.05 -0.05 0.10 0.15 7 2,298
SPX\14I20\825.0 0.00 0.00 1,176.00 1,176.60 0 0 825.00 SPX\14U20\825.0 0.15 -0.35 0.05 0.10 16 36
SPX\14I20\850.0 0.00 0.00 1,151.00 1,151.60 0 0 850.00 SPX\14U20\850.0 0.05 -0.10 0.05 0.10 28 3,609
SPXW\14I30\850.0 0.00 0.00 1,150.10 1,150.70 0 0 850.00 SPXW\14U30\850.0 0.00 0.00 0.00 0.10 0 0
SPX\14I20\875.0 0.00 0.00 1,126.00 1,126.60 0 0 875.00 SPX\14U20\875.0 0.05 -0.05 0.05 0.10 28 3,581
SPX\14I20\900.0 1,095.30 18.00 1,101.00 1,101.60 1 402 900.00 SPX\14U20\900.0 0.05 0.00 0.05 0.10 165 5,627
SPXW\14I30\900.0 0.00 0.00 1,100.20 1,100.80 0 0 900.00 SPXW\14U30\900.0 0.00 0.00 0.00 0.10 0 0
SPX\14I20\925.0 0.00 0.00 1,076.00 1,076.60 0 0 925.00 SPX\14U20\925.0 0.05 -0.15 0.05 0.10 22 5,061
SPX\14I20\950.0 1,035.40 -3.60 1,051.00 1,051.60 1 793 950.00 SPX\14U20\950.0 0.25 0.20 0.05 0.10 1 3,836
SPXW\14I30\950.0 0.00 0.00 1,050.20 1,050.80 0 0 950.00 SPXW\14U30\950.0 0.00 0.00 0.00 0.15 0 0
SPX\14I20\975.0 0.00 0.00 1,026.00 1,026.60 0 0 975.00 SPX\14U20\975.0 0.05 -0.05 0.05 0.10 2 4,271
SPXW\14I30\1000.0 991.27 0.00 1,000.20 1,000.80 400 400 1,000.00 SPXW\14U30\1000.0 0.05 0.00 0.00 0.15 400 465
SPX\14I20\1000.0 996.37 0.37 1,001.00 1,001.60 300 69,729 1,000.00 SPX\14U20\1000.0 0.05 0.00 0.05 0.10 300 74,401
SPXW\14I30\1025.0 0.00 0.00 975.20 975.80 0 0 1,025.00 SPXW\14U30\1025.0 0.00 0.00 0.00 0.15 0 0
SPX\14I20\1025.0 0.00 0.00 976.00 976.60 0 0 1,025.00 SPX\14U20\1025.0 0.10 -0.10 0.05 0.10 43 5,234
SPXW\14I30\1050.0 0.00 0.00 950.20 950.80 0 0 1,050.00 SPXW\14U30\1050.0 0.05 0.00 0.05 0.15 6 46
SPX\14I20\1050.0 0.00 0.00 951.00 951.60 0 0 1,050.00 SPX\14U20\1050.0 0.15 0.10 0.05 0.10 6 3,754
SPXW\14I30\1075.0 0.00 0.00 925.20 925.80 0 0 1,075.00 SPXW\14U30\1075.0 0.05 0.00 0.05 0.15 12 40
SPX\14I20\1075.0 852.20 0.00 926.00 926.60 4 4 1,075.00 SPX\14U20\1075.0 0.05 -0.05 0.05 0.10 697 4,033
SPXW\14I30\1100.0 0.00 0.00 900.20 900.80 0 0 1,100.00 SPXW\14U30\1100.0 0.02 -0.03 0.05 0.15 6 219
SPX\14I20\1100.0 827.10 0.00 901.00 901.60 5 5 1,100.00 SPX\14U20\1100.0 0.05 0.00 0.05 0.10 665 22,490
SPXW\14I30\1125.0 0.00 0.00 875.20 875.80 0 0 1,125.00 SPXW\14U30\1125.0 0.05 0.00 0.05 0.15 25 25
SPX\14I20\1125.0 0.00 0.00 876.00 876.60 0 0 1,125.00 SPX\14U20\1125.0 0.05 0.00 0.05 0.10 636 3,663
SPXW\14I30\1150.0 0.00 0.00 850.20 850.80 0 0 1,150.00 SPXW\14U30\1150.0 0.05 0.00 0.05 0.15 5 8
SPX\14I20\1150.0 819.00 56.90 851.00 851.60 1 86 1,150.00 SPX\14U20\1150.0 0.05 0.00 0.05 0.10 243 16,551
SPX\14I20\1160.0 0.00 0.00 841.00 841.60 0 0 1,160.00 SPX\14U20\1160.0 0.05 0.00 0.05 0.10 359 569
SPXW\14I30\1175.0 0.00 0.00 825.30 825.90 0 0 1,175.00 SPXW\14U30\1175.0 0.05 -0.10 0.05 0.15 56 57
SPX\14I20\1175.0 0.00 0.00 826.00 826.60 0 0 1,175.00 SPX\14U20\1175.0 0.05 0.00 0.05 0.15 117 5,170
SPX\14I20\1180.0 0.00 0.00 821.00 821.60 0 0 1,180.00 SPX\14U20\1180.0 0.05 0.00 0.05 0.15 463 3,393
SPXW\14I30\1200.0 0.00 0.00 800.30 800.90 0 0 1,200.00 SPXW\14U30\1200.0 0.05 0.00 0.05 0.15 8 145
SPX\14I20\1200.0 0.00 0.00 801.00 801.60 0 0 1,200.00 SPX\14U20\1200.0 0.05 0.00 0.05 0.15 447 61,016
SPX\14I20\1220.0 0.00 0.00 781.10 781.70 0 0 1,220.00 SPX\14U20\1220.0 0.05 0.00 0.05 0.15 108 15,573
SPXW\14I30\1225.0 0.00 0.00 775.30 775.90 0 0 1,225.00 SPXW\14U30\1225.0 0.05 0.00 0.05 0.15 31 231
SPX\14I20\1225.0 747.00 0.00 776.10 776.70 1 1 1,225.00 SPX\14U20\1225.0 0.05 0.00 0.05 0.15 322 23,545
SPX\14I20\1240.0 0.00 0.00 761.10 761.70 0 0 1,240.00 SPX\14U20\1240.0 0.05 0.00 0.05 0.15 209 6,337
SPX\14I20\1250.0 679.00 69.00 751.10 751.70 124 143 1,250.00 SPX\14U20\1250.0 0.05 0.00 0.05 0.15 206 35,819
SPXW\14I30\1250.0 0.00 0.00 750.30 750.90 0 0 1,250.00 SPXW\14U30\1250.0 0.05 -0.05 0.05 0.15 24 2,559
SPX\14I20\1260.0 0.00 0.00 741.10 741.70 0 0 1,260.00 SPX\14U20\1260.0 0.05 0.00 0.05 0.15 304 2,610
SPX\14I20\1275.0 698.20 107.20 726.10 726.70 1 3 1,275.00 SPX\14U20\1275.0 0.05 0.00 0.05 0.15 673 10,451
SPXW\14I30\1275.0 643.80 0.00 725.30 725.90 15 15 1,275.00 SPXW\14U30\1275.0 0.05 0.00 0.05 0.20 32 212
SPX\14I20\1280.0 630.10 0.00 721.10 721.70 24 24 1,280.00 SPX\14U20\1280.0 0.05 0.02 0.05 0.15 505 977
SPX\14I20\1285.0 0.00 0.00 716.10 716.70 0 0 1,285.00 SPX\14U20\1285.0 0.05 0.00 0.05 0.15 470 710
SPX\14I20\1290.0 0.00 0.00 711.10 711.70 0 0 1,290.00 SPX\14U20\1290.0 0.05 -0.05 0.05 0.15 467 662
SPX\14I20\1295.0 0.00 0.00 706.10 706.70 0 0 1,295.00 SPX\14U20\1295.0 0.05 -0.05 0.05 0.15 467 777
SPXW\14I30\1300.0 0.00 0.00 700.30 700.90 0 0 1,300.00 SPXW\14U30\1300.0 0.05 0.00 0.05 0.20 110 1,584
SPX\14I20\1300.0 695.03 67.53 701.10 701.70 2 3,205 1,300.00 SPX\14U20\1300.0 0.05 0.00 0.05 0.15 6,000 58,253
SPX\14I20\1305.0 0.00 0.00 696.10 696.70 0 0 1,305.00 SPX\14U20\1305.0 0.05 -0.05 0.05 0.15 495 1,455
SPX\14I20\1310.0 0.00 0.00 691.10 691.70 0 0 1,310.00 SPX\14U20\1310.0 0.05 -0.05 0.05 0.15 492 1,237
SPX\14I20\1315.0 0.00 0.00 686.10 686.70 0 0 1,315.00 SPX\14U20\1315.0 0.05 -0.05 0.05 0.15 981 1,446
SPX\14I20\1320.0 541.00 0.00 681.10 681.70 0 12 1,320.00 SPX\14U20\1320.0 0.05 -0.05 0.05 0.15 484 4,870
SPX\14I20\1325.0 634.30 -2.10 676.10 676.70 8 378 1,325.00 SPX\14U20\1325.0 0.05 -0.05 0.05 0.15 636 10,147
SPXW\14I30\1325.0 0.00 0.00 675.30 675.90 0 0 1,325.00 SPXW\14U30\1325.0 0.05 0.00 0.05 0.20 187 701
SPX\14I20\1330.0 0.00 0.00 671.10 671.70 0 0 1,330.00 SPX\14U20\1330.0 0.05 0.00 0.05 0.15 10 1,072
SPX\14I20\1335.0 0.00 0.00 666.10 666.70 0 0 1,335.00 SPX\14U20\1335.0 0.05 0.00 0.05 0.15 510 2,107
SPX\14I20\1340.0 0.00 0.00 661.10 661.70 0 0 1,340.00 SPX\14U20\1340.0 0.05 0.00 0.05 0.15 910 5,141
SPX\14I20\1345.0 0.00 0.00 656.10 656.70 0 0 1,345.00 SPX\14U20\1345.0 0.05 0.00 0.05 0.15 460 3,431
SPXW\14I05\1350.0 0.00 0.00 652.50 653.10 0 0 1,350.00 SPXW\14U05\1350.0 0.05 0.00 0.05 0.15 26 8,221
SPXW\14I12\1350.0 0.00 0.00 651.40 652.00 0 0 1,350.00 SPXW\14U12\1350.0 0.05 -0.10 0.05 0.15 42 406
SPX\14I20\1350.0 582.00 -10.40 651.10 651.70 24 36 1,350.00 SPX\14U20\1350.0 0.05 -0.05 0.05 0.15 57 101,720
SPXW\14I26\1350.0 0.00 0.00 650.60 651.20 0 0 1,350.00 SPXW\14U26\1350.0 0.05 0.00 0.05 0.20 1,861 150
SPXW\14I30\1350.0 0.00 0.00 650.40 651.00 0 0 1,350.00 SPXW\14U30\1350.0 0.15 -0.05 0.05 0.20 2 738
SPX\14I20\1355.0 0.00 0.00 646.10 646.70 0 0 1,355.00 SPX\14U20\1355.0 0.05 0.00 0.05 0.15 60 1,056
SPX\14I20\1360.0 502.00 0.00 641.10 641.70 2 1 1,360.00 SPX\14U20\1360.0 0.05 0.00 0.05 0.15 700 3,451
SPX\14I20\1365.0 0.00 0.00 636.10 636.70 0 0 1,365.00 SPX\14U20\1365.0 0.05 -0.05 0.05 0.15 200 848
SPX\14I20\1370.0 562.69 0.00 631.10 631.70 1 1 1,370.00 SPX\14U20\1370.0 0.10 -0.10 0.05 0.15 494 1,149
SPX\14I20\1375.0 0.00 0.00 626.10 626.70 0 0 1,375.00 SPX\14U20\1375.0 0.05 0.00 0.05 0.15 27 9,669
SPXW\14I12\1375.0 0.00 0.00 626.40 627.00 0 0 1,375.00 SPXW\14U12\1375.0 0.05 0.00 0.05 0.15 2 2,009
SPXW\14I26\1375.0 0.00 0.00 625.60 626.20 0 0 1,375.00 SPXW\14U26\1375.0 0.00 0.00 0.05 0.20 0 0
SPXW\14I05\1375.0 0.00 0.00 627.50 628.10 0 0 1,375.00 SPXW\14U05\1375.0 0.05 -0.05 0.05 0.15 128 1,162
SPXW\14I30\1375.0 576.00 0.00 625.40 626.00 11 11 1,375.00 SPXW\14U30\1375.0 0.45 0.00 0.05 0.20 10 773
SPX\14I20\1380.0 552.72 -40.28 621.10 621.70 1 6 1,380.00 SPX\14U20\1380.0 0.05 -0.05 0.05 0.15 25 2,425
SPX\14I20\1385.0 0.00 0.00 616.10 616.70 0 0 1,385.00 SPX\14U20\1385.0 0.05 -0.05 0.05 0.15 150 981
SPX\14I20\1390.0 0.00 0.00 611.10 611.70 0 0 1,390.00 SPX\14U20\1390.0 0.05 -0.05 0.05 0.15 200 1,612
SPX\14I20\1395.0 0.00 0.00 606.10 606.70 0 0 1,395.00 SPX\14U20\1395.0 0.10 0.05 0.05 0.15 550 754
SPX\14I20\1400.0 536.75 -48.25 601.10 601.70 3 309 1,400.00 SPX\14U20\1400.0 0.05 0.00 0.05 0.15 35 25,567
SPXW\14I26\1400.0 0.00 0.00 600.60 601.20 0 0 1,400.00 SPXW\14U26\1400.0 0.10 -0.15 0.05 0.20 9 4,185
SPXW\14I12\1400.0 0.00 0.00 601.40 602.00 0 0 1,400.00 SPXW\14U12\1400.0 0.02 -0.03 0.05 0.15 4 1,901
SPXW\14I05\1400.0 0.00 0.00 602.50 603.10 0 0 1,400.00 SPXW\14U05\1400.0 0.15 0.10 0.05 0.15 741 10,394
SPXW\14I30\1400.0 362.03 0.00 600.40 601.00 0 6 1,400.00 SPXW\14U30\1400.0 0.10 -0.10 0.05 0.25 3 5,041
SPX\14I20\1405.0 0.00 0.00 596.10 596.70 0 0 1,405.00 SPX\14U20\1405.0 0.05 0.00 0.05 0.15 100 1,256
SPX\14I20\1410.0 0.00 0.00 591.10 591.70 0 0 1,410.00 SPX\14U20\1410.0 0.05 0.00 0.05 0.15 325 1,925
SPX\14I20\1415.0 0.00 0.00 586.10 586.70 0 0 1,415.00 SPX\14U20\1415.0 0.05 0.00 0.05 0.20 10 1,009
SPX\14I20\1420.0 492.90 50.90 581.10 581.70 2 31 1,420.00 SPX\14U20\1420.0 0.05 0.00 0.05 0.20 1,230 8,842
SPXW\14I05\1425.0 0.00 0.00 577.50 578.10 0 0 1,425.00 SPXW\14U05\1425.0 0.05 -0.10 0.05 0.15 15 2,786
SPXW\14I30\1425.0 484.00 0.00 575.40 576.00 11 11 1,425.00 SPXW\14U30\1425.0 0.10 -0.05 0.10 0.25 810 2,370
SPX\14I20\1425.0 541.70 -4.70 576.10 576.70 4 408 1,425.00 SPX\14U20\1425.0 0.05 0.00 0.05 0.20 311 12,468
SPXW\14I26\1425.0 0.00 0.00 575.70 576.30 0 0 1,425.00 SPXW\14U26\1425.0 0.10 -0.30 0.05 0.25 4 1
SPXW\14I12\1425.0 0.00 0.00 576.40 577.00 0 0 1,425.00 SPXW\14U12\1425.0 0.05 -0.15 0.05 0.15 6 1,886
SPX\14I20\1430.0 0.00 0.00 571.10 571.70 0 0 1,430.00 SPX\14U20\1430.0 0.05 0.00 0.05 0.20 101 1,265
SPX\14I20\1435.0 0.00 0.00 566.10 566.70 0 0 1,435.00 SPX\14U20\1435.0 0.10 -0.20 0.05 0.20 400 710
SPX\14I20\1440.0 0.00 0.00 561.20 561.80 0 0 1,440.00 SPX\14U20\1440.0 0.05 -0.05 0.05 0.20 59 2,515
SPX\14I20\1445.0 0.00 0.00 556.20 556.80 0 0 1,445.00 SPX\14U20\1445.0 0.05 -0.15 0.05 0.20 632 907
SPXW\14I05\1450.0 0.00 0.00 552.50 553.10 0 0 1,450.00 SPXW\14U05\1450.0 0.05 0.00 0.05 0.15 1 7,080
SPXW\14I26\1450.0 0.00 0.00 550.70 551.30 0 0 1,450.00 SPXW\14U26\1450.0 0.25 -0.05 0.05 0.25 1 3,548
SPXW\14I12\1450.0 0.00 0.00 551.40 552.00 0 0 1,450.00 SPXW\14U12\1450.0 0.05 0.00 0.05 0.15 30 1,790
SPX\14I20\1450.0 0.00 0.00 551.20 551.80 0 0 1,450.00 SPX\14U20\1450.0 0.05 -0.10 0.05 0.20 10 38,908
SPXW\14I30\1450.0 525.00 9.50 550.40 551.00 5 19 1,450.00 SPXW\14U30\1450.0 0.20 -0.20 0.10 0.25 25 4,126
SPX\14I20\1455.0 0.00 0.00 546.20 546.80 0 0 1,455.00 SPX\14U20\1455.0 0.15 -0.20 0.05 0.20 391 1,282
SPXW\14I30\1460.0 0.00 0.00 540.50 541.10 0 0 1,460.00 SPXW\14U30\1460.0 0.15 -0.35 0.10 0.25 78 769
SPX\14I20\1460.0 0.00 0.00 541.20 541.80 0 0 1,460.00 SPX\14U20\1460.0 0.10 -0.05 0.05 0.20 20 2,445
SPX\14I20\1465.0 0.00 0.00 536.20 536.80 0 0 1,465.00 SPX\14U20\1465.0 0.15 0.00 0.05 0.20 35 755
SPXW\14I30\1470.0 467.30 0.00 530.50 531.10 20 20 1,470.00 SPXW\14U30\1470.0 0.15 0.00 0.05 0.30 210 507
SPX\14I20\1470.0 0.00 0.00 531.20 531.80 0 0 1,470.00 SPX\14U20\1470.0 0.05 -0.10 0.05 0.20 21 2,037
SPXW\14I26\1475.0 0.00 0.00 525.70 526.30 0 0 1,475.00 SPXW\14U26\1475.0 0.65 -0.25 0.05 0.30 40 75
SPXW\14I12\1475.0 0.00 0.00 526.40 527.00 0 0 1,475.00 SPXW\14U12\1475.0 0.05 0.00 0.05 0.15 1,802 5,006
SPXW\14I05\1475.0 0.00 0.00 527.50 528.10 0 0 1,475.00 SPXW\14U05\1475.0 0.05 0.00 0.05 0.15 2 259
SPX\14I20\1475.0 316.65 0.00 526.20 526.80 1 1 1,475.00 SPX\14U20\1475.0 0.05 -0.05 0.05 0.20 38 25,780
SPXW\14I30\1475.0 445.20 0.00 525.50 526.10 22 22 1,475.00 SPXW\14U30\1475.0 0.15 0.00 0.10 0.35 735 5,549
SPXW\14I12\1480.0 0.00 0.00 521.40 522.00 0 0 1,480.00 SPXW\14U12\1480.0 0.05 0.00 0.05 0.15 1,311 3,269
SPX\14I20\1480.0 0.00 0.00 521.20 521.80 0 0 1,480.00 SPX\14U20\1480.0 0.05 -0.05 0.05 0.20 18 3,099
SPXW\14I05\1480.0 0.00 0.00 522.50 523.10 0 0 1,480.00 SPXW\14U05\1480.0 0.05 0.00 0.05 0.15 19 2,470
SPXW\14I26\1480.0 0.00 0.00 520.70 521.30 0 0 1,480.00 SPXW\14U26\1480.0 0.30 -0.40 0.05 0.30 46 76
SPXW\14I30\1480.0 458.20 30.00 520.50 521.10 11 33 1,480.00 SPXW\14U30\1480.0 0.55 -0.15 0.10 0.35 10 699
SPX\14I20\1485.0 0.00 0.00 516.20 516.80 0 0 1,485.00 SPX\14U20\1485.0 0.05 -0.05 0.05 0.20 8 1,004
SPXW\14I26\1490.0 0.00 0.00 510.70 511.30 0 0 1,490.00 SPXW\14U26\1490.0 0.30 0.10 0.05 0.30 46 108
SPXW\14I30\1490.0 435.60 0.00 510.50 511.10 11 11 1,490.00 SPXW\14U30\1490.0 0.60 -0.15 0.10 0.35 10 644
SPXW\14I05\1490.0 0.00 0.00 512.50 513.10 0 0 1,490.00 SPXW\14U05\1490.0 0.05 -0.10 0.05 0.15 100 120
SPXW\14I12\1490.0 0.00 0.00 511.40 512.00 0 0 1,490.00 SPXW\14U12\1490.0 0.05 0.00 0.05 0.15 22 429
SPX\14I20\1490.0 0.00 0.00 511.20 511.80 0 0 1,490.00 SPX\14U20\1490.0 0.10 0.00 0.05 0.20 375 2,482
SPX\14I20\1495.0 0.00 0.00 506.20 506.80 0 0 1,495.00 SPX\14U20\1495.0 0.10 0.00 0.05 0.20 98 2,566
SPXW\14I26\1500.0 0.00 0.00 500.70 501.30 0 0 1,500.00 SPXW\14U26\1500.0 0.21 -0.79 0.10 0.35 3 3
SPX\14I20\1500.0 474.00 -2.00 501.20 501.80 12 1,048 1,500.00 SPX\14U20\1500.0 0.10 0.00 0.05 0.20 1,159 108,376
SPXW\14I12\1500.0 0.00 0.00 501.40 502.00 0 0 1,500.00 SPXW\14U12\1500.0 0.05 0.00 0.05 0.15 221 2,514
SPXW\14I05\1500.0 0.00 0.00 502.50 503.10 0 0 1,500.00 SPXW\14U05\1500.0 0.30 0.15 0.05 0.15 124 680
SPXW\14I30\1500.0 427.40 0.00 500.50 501.10 11 11 1,500.00 SPXW\14U30\1500.0 0.20 0.00 0.10 0.35 158 17,039
SPX\14I20\1505.0 0.00 0.00 496.20 496.80 0 0 1,505.00 SPX\14U20\1505.0 0.10 0.00 0.05 0.20 170 4,160
SPXW\14I30\1510.0 0.00 0.00 490.50 491.10 0 0 1,510.00 SPXW\14U30\1510.0 0.20 -0.05 0.10 0.35 150 2,476
SPXW\14I12\1510.0 0.00 0.00 491.40 492.00 0 0 1,510.00 SPXW\14U12\1510.0 0.05 0.00 0.05 0.15 120 0
SPXW\14I26\1510.0 0.00 0.00 490.70 491.30 0 0 1,510.00 SPXW\14U26\1510.0 0.20 0.00 0.10 0.35 25 25
SPX\14I20\1510.0 0.00 0.00 491.20 491.80 0 0 1,510.00 SPX\14U20\1510.0 0.10 -0.05 0.10 0.20 5 2,474
SPXW\14I05\1510.0 0.00 0.00 492.50 493.10 0 0 1,510.00 SPXW\14U05\1510.0 0.05 -0.15 0.05 0.15 10 135
SPX\14I20\1515.0 0.00 0.00 486.20 486.80 0 0 1,515.00 SPX\14U20\1515.0 0.20 -0.30 0.10 0.20 2,595 1,737
SPXW\14I12\1520.0 0.00 0.00 481.40 482.00 0 0 1,520.00 SPXW\14U12\1520.0 0.05 -0.55 0.05 0.15 124 42
SPXW\14I26\1520.0 0.00 0.00 480.70 481.30 0 0 1,520.00 SPXW\14U26\1520.0 0.20 -0.45 0.10 0.35 7 12
SPX\14I20\1520.0 404.40 0.00 481.20 481.80 5 5 1,520.00 SPX\14U20\1520.0 0.15 -0.05 0.10 0.20 10 1,003
SPXW\14I05\1520.0 0.00 0.00 482.50 483.10 0 0 1,520.00 SPXW\14U05\1520.0 0.05 -0.05 0.05 0.15 1 1,925
SPXW\14I30\1520.0 415.80 0.00 480.50 481.10 11 11 1,520.00 SPXW\14U30\1520.0 0.20 0.00 0.15 0.40 100 841
SPX\14I20\1525.0 423.60 -3.82 476.20 476.80 1 58 1,525.00 SPX\14U20\1525.0 0.14 0.04 0.10 0.25 54 14,643
SPXW\14I30\1525.0 408.00 0.00 475.50 476.10 0 40 1,525.00 SPXW\14U30\1525.0 0.25 -0.10 0.15 0.40 25 2,511
SPXW\14I26\1525.0 0.00 0.00 475.80 476.40 0 0 1,525.00 SPXW\14U26\1525.0 0.20 -0.45 0.10 0.35 125 130
SPXW\14I05\1525.0 0.00 0.00 477.50 478.10 0 0 1,525.00 SPXW\14U05\1525.0 0.05 0.00 0.05 0.15 7,256 7,347
SPXW\14I12\1525.0 0.00 0.00 476.40 477.00 0 0 1,525.00 SPXW\14U12\1525.0 0.05 -0.05 0.05 0.15 330 351
SPXW\14I26\1530.0 0.00 0.00 470.80 471.40 0 0 1,530.00 SPXW\14U26\1530.0 0.20 -0.50 0.10 0.35 75 75
SPXW\14I30\1530.0 0.00 0.00 470.50 471.10 0 0 1,530.00 SPXW\14U30\1530.0 0.25 -0.25 0.15 0.40 11 681
SPXW\14I12\1530.0 0.00 0.00 471.40 472.00 0 0 1,530.00 SPXW\14U12\1530.0 0.40 -0.45 0.05 0.15 2 74
SPXW\14I05\1530.0 0.00 0.00 472.50 473.10 0 0 1,530.00 SPXW\14U05\1530.0 0.05 0.00 0.05 0.15 1,801 1,801
SPX\14I20\1530.0 437.85 0.00 471.20 471.80 5 5 1,530.00 SPX\14U20\1530.0 0.15 0.00 0.10 0.25 10 1,222
SPX\14I20\1535.0 0.00 0.00 466.20 466.80 0 0 1,535.00 SPX\14U20\1535.0 0.15 -0.05 0.10 0.25 21 741
SPXW\14I26\1540.0 0.00 0.00 460.80 461.40 0 0 1,540.00 SPXW\14U26\1540.0 0.25 -0.35 0.10 0.35 13 0
SPXW\14I12\1540.0 0.00 0.00 461.40 462.00 0 0 1,540.00 SPXW\14U12\1540.0 0.75 -0.30 0.05 0.20 9 17
SPXW\14I30\1540.0 0.00 0.00 460.60 461.20 0 0 1,540.00 SPXW\14U30\1540.0 1.75 0.00 0.15 0.40 1,000 1,000
SPXW\14I05\1540.0 0.00 0.00 462.50 463.10 0 0 1,540.00 SPXW\14U05\1540.0 0.05 -0.10 0.05 0.15 2,152 2,152
SPX\14I20\1540.0 389.30 0.00 461.20 461.80 1 1 1,540.00 SPX\14U20\1540.0 0.15 0.00 0.10 0.25 59 573
SPX\14I20\1545.0 381.40 0.00 456.20 456.80 1 1 1,545.00 SPX\14U20\1545.0 0.15 0.00 0.10 0.25 49 698
SPXW\14I12\1545.0 0.00 0.00 456.50 457.10 0 0 1,545.00 SPXW\14U12\1545.0 0.60 -0.35 0.05 0.20 30 101
SPXW\14I26\1545.0 0.00 0.00 455.80 456.40 0 0 1,545.00 SPXW\14U26\1545.0 0.00 0.00 0.10 0.35 0 0
SPXW\14I30\1545.0 0.00 0.00 455.60 456.20 0 0 1,545.00 SPXW\14U30\1545.0 0.00 0.00 0.15 0.40 0 0
SPXW\14I05\1545.0 0.00 0.00 457.50 458.10 0 0 1,545.00 SPXW\14U05\1545.0 0.05 -0.03 0.05 0.15 1,212 1,238
SPXW\14I12\1550.0 0.00 0.00 451.50 452.10 0 0 1,550.00 SPXW\14U12\1550.0 0.40 -0.50 0.05 0.20 1 13
SPXW\14I30\1550.0 373.50 0.00 450.60 451.20 2 2 1,550.00 SPXW\14U30\1550.0 0.95 -0.30 0.15 0.40 10 104
SPXW\14I26\1550.0 0.00 0.00 450.80 451.40 0 0 1,550.00 SPXW\14U26\1550.0 0.40 -0.10 0.15 0.40 10 20
SPXW\14I05\1550.0 0.00 0.00 452.50 453.10 0 0 1,550.00 SPXW\14U05\1550.0 0.05 0.00 0.05 0.15 24 1,988
SPX\14I20\1550.0 386.90 10.20 451.20 451.80 1 42 1,550.00 SPX\14U20\1550.0 0.15 0.05 0.10 0.25 765 53,857
SPX\14I20\1555.0 0.00 0.00 446.20 446.80 0 0 1,555.00 SPX\14U20\1555.0 0.15 0.00 0.05 0.25 11 767
SPXW\14I12\1555.0 0.00 0.00 446.50 447.10 0 0 1,555.00 SPXW\14U12\1555.0 0.15 -0.50 0.05 0.20 5 29
SPXW\14I26\1555.0 0.00 0.00 445.80 446.40 0 0 1,555.00 SPXW\14U26\1555.0 0.00 0.00 0.15 0.40 0 0
SPXW\14I30\1555.0 383.50 0.00 445.60 446.20 11 11 1,555.00 SPXW\14U30\1555.0 0.00 0.00 0.20 0.45 0 0
SPXW\14I05\1555.0 0.00 0.00 447.50 448.10 0 0 1,555.00 SPXW\14U05\1555.0 0.05 0.00 0.05 0.15 14 1,114
SPXW\14I26\1560.0 0.00 0.00 440.80 441.40 0 0 1,560.00 SPXW\14U26\1560.0 0.25 -0.05 0.15 0.40 10 103
SPXW\14I30\1560.0 0.00 0.00 440.60 441.20 0 0 1,560.00 SPXW\14U30\1560.0 2.20 0.00 0.20 0.45 1 1
SPXW\14I12\1560.0 0.00 0.00 441.50 442.10 0 0 1,560.00 SPXW\14U12\1560.0 0.10 -0.05 0.05 0.20 350 443
SPX\14I20\1560.0 369.35 -4.55 441.20 441.80 1 3 1,560.00 SPX\14U20\1560.0 0.15 0.00 0.05 0.25 6 1,119
SPXW\14I05\1560.0 0.00 0.00 442.50 443.10 0 0 1,560.00 SPXW\14U05\1560.0 0.05 0.00 0.05 0.15 103 696
SPXW\14I05\1565.0 0.00 0.00 437.50 438.10 0 0 1,565.00 SPXW\14U05\1565.0 0.05 0.00 0.05 0.15 10 2,878
SPXW\14I26\1565.0 0.00 0.00 435.80 436.40 0 0 1,565.00 SPXW\14U26\1565.0 0.30 0.00 0.15 0.40 3 53
SPX\14I20\1565.0 399.50 0.00 436.20 436.80 1 1 1,565.00 SPX\14U20\1565.0 0.15 0.00 0.05 0.25 6 538
SPXW\14I30\1565.0 0.00 0.00 435.60 436.20 0 0 1,565.00 SPXW\14U30\1565.0 0.00 0.00 0.20 0.45 0 0
SPXW\14I12\1565.0 0.00 0.00 436.50 437.10 0 0 1,565.00 SPXW\14U12\1565.0 0.15 0.00 0.05 0.25 8 26
SPXW\14I12\1570.0 0.00 0.00 431.50 432.10 0 0 1,570.00 SPXW\14U12\1570.0 0.15 -0.85 0.05 0.25 2 62
SPXW\14I26\1570.0 0.00 0.00 430.80 431.40 0 0 1,570.00 SPXW\14U26\1570.0 0.30 0.00 0.15 0.40 20 20
SPX\14I20\1570.0 0.00 0.00 431.20 431.80 0 0 1,570.00 SPX\14U20\1570.0 0.15 0.00 0.05 0.25 6 563
SPXW\14I30\1570.0 0.00 0.00 430.60 431.20 0 0 1,570.00 SPXW\14U30\1570.0 0.75 -1.20 0.20 0.45 10 11
SPXW\14I05\1570.0 0.00 0.00 432.50 433.10 0 0 1,570.00 SPXW\14U05\1570.0 0.05 0.00 0.05 0.15 60 1,388
SPX\14I20\1575.0 368.41 16.71 426.30 426.90 1 49 1,575.00 SPX\14U20\1575.0 0.15 -0.05 0.15 0.25 432 22,964
SPXW\14I26\1575.0 0.00 0.00 425.80 426.40 0 0 1,575.00 SPXW\14U26\1575.0 0.30 0.00 0.15 0.40 10 31
SPXW\14I05\1575.0 0.00 0.00 427.50 428.10 0 0 1,575.00 SPXW\14U05\1575.0 0.05 0.00 0.05 0.15 320 3,722
SPXW\14I30\1575.0 338.40 -1.60 425.60 426.20 1 5 1,575.00 SPXW\14U30\1575.0 0.25 -0.85 0.20 0.45 8 2,648
SPXW\14I12\1575.0 0.00 0.00 426.50 427.10 0 0 1,575.00 SPXW\14U12\1575.0 0.10 0.00 0.05 0.25 1 4,204
SPXW\14I26\1580.0 0.00 0.00 420.80 421.40 0 0 1,580.00 SPXW\14U26\1580.0 0.30 0.00 0.15 0.40 10 10
SPXW\14I05\1580.0 0.00 0.00 422.50 423.10 0 0 1,580.00 SPXW\14U05\1580.0 0.05 0.00 0.05 0.15 1,100 2,639
SPXW\14I30\1580.0 0.00 0.00 420.60 421.20 0 0 1,580.00 SPXW\14U30\1580.0 0.00 0.00 0.20 0.45 0 0
SPXW\14I12\1580.0 0.00 0.00 421.50 422.10 0 0 1,580.00 SPXW\14U12\1580.0 0.10 -0.08 0.05 0.25 72 134
SPX\14I20\1580.0 384.64 34.30 421.30 421.90 1 2 1,580.00 SPX\14U20\1580.0 0.20 0.05 0.05 0.25 49 2,479
SPXW\14I12\1585.0 0.00 0.00 416.50 417.10 0 0 1,585.00 SPXW\14U12\1585.0 0.15 -0.65 0.05 0.25 3 66
SPXW\14I26\1585.0 0.00 0.00 415.80 416.40 0 0 1,585.00 SPXW\14U26\1585.0 0.30 -0.55 0.20 0.45 20 25
SPXW\14I05\1585.0 0.00 0.00 417.50 418.10 0 0 1,585.00 SPXW\14U05\1585.0 0.05 0.00 0.05 0.15 2,690 6,445
SPX\14I20\1585.0 0.00 0.00 416.30 416.90 0 0 1,585.00 SPX\14U20\1585.0 0.15 -0.20 0.05 0.25 1 643
SPXW\14I30\1585.0 0.00 0.00 415.70 416.30 0 0 1,585.00 SPXW\14U30\1585.0 0.00 0.00 0.25 0.50 0 0
SPXW\14I30\1590.0 0.00 0.00 410.70 411.30 0 0 1,590.00 SPXW\14U30\1590.0 1.97 -0.79 0.25 0.50 2 111
SPXW\14I12\1590.0 0.00 0.00 411.50 412.10 0 0 1,590.00 SPXW\14U12\1590.0 0.15 0.00 0.05 0.25 500 549
SPXW\14I05\1590.0 0.00 0.00 412.50 413.10 0 0 1,590.00 SPXW\14U05\1590.0 0.05 0.00 0.05 0.15 12,823 14,953
SPX\14I20\1590.0 340.62 0.00 411.30 411.90 1 1 1,590.00 SPX\14U20\1590.0 0.20 -0.15 0.05 0.25 150 872
SPXW\14I26\1590.0 0.00 0.00 410.90 411.50 0 0 1,590.00 SPXW\14U26\1590.0 0.00 0.00 0.20 0.45 0 0
SPXW\14I12\1595.0 0.00 0.00 406.50 407.10 0 0 1,595.00 SPXW\14U12\1595.0 0.10 -0.05 0.05 0.25 5 22
SPXW\14I05\1595.0 0.00 0.00 407.50 408.10 0 0 1,595.00 SPXW\14U05\1595.0 0.05 0.00 0.05 0.15 1,601 2,122
SPXW\14I26\1595.0 0.00 0.00 405.90 406.50 0 0 1,595.00 SPXW\14U26\1595.0 1.88 0.00 0.20 0.45 2 2
SPX\14I20\1595.0 332.70 -35.80 406.30 406.90 0 2 1,595.00 SPX\14U20\1595.0 0.20 -0.15 0.05 0.30 1 567
SPXW\14I30\1595.0 0.00 0.00 405.70 406.30 0 0 1,595.00 SPXW\14U30\1595.0 0.00 0.00 0.25 0.50 0 0
SPXW\14I30\1600.0 0.00 0.00 400.70 401.30 0 0 1,600.00 SPXW\14U30\1600.0 1.20 0.25 0.25 0.50 5 13,857
SPXW\14I05\1600.0 0.00 0.00 402.50 403.10 0 0 1,600.00 SPXW\14U05\1600.0 0.05 0.00 0.05 0.15 17 12,579
SPX\14I20\1600.0 396.00 18.20 401.30 401.90 1 1,041 1,600.00 SPX\14U20\1600.0 0.20 0.00 0.05 0.30 3,936 80,204
SPXW\14I12\1600.0 327.20 0.00 401.50 402.10 1 1 1,600.00 SPXW\14U12\1600.0 0.10 0.00 0.05 0.25 30 1,319
SPXW\14I26\1600.0 0.00 0.00 400.90 401.50 0 0 1,600.00 SPXW\14U26\1600.0 0.75 -0.10 0.20 0.45 60 70
SPXW\14I26\1605.0 0.00 0.00 395.90 396.50 0 0 1,605.00 SPXW\14U26\1605.0 0.35 0.00 0.20 0.45 10 10
SPXW\14I12\1605.0 0.00 0.00 396.50 397.10 0 0 1,605.00 SPXW\14U12\1605.0 0.80 -0.70 0.05 0.25 10 120
SPXW\14I30\1605.0 0.00 0.00 395.70 396.30 0 0 1,605.00 SPXW\14U30\1605.0 0.00 0.00 0.30 0.55 0 0
SPX\14I20\1605.0 324.09 0.44 396.30 396.90 4 6 1,605.00 SPX\14U20\1605.0 0.20 -0.30 0.05 0.30 1 1,124
SPXW\14I05\1605.0 0.00 0.00 397.50 398.10 0 0 1,605.00 SPXW\14U05\1605.0 0.05 0.00 0.05 0.15 50 679
SPXW\14I05\1610.0 0.00 0.00 392.50 393.10 0 0 1,610.00 SPXW\14U05\1610.0 0.05 0.00 0.05 0.15 6,885 570
SPX\14I20\1610.0 319.05 1.20 391.30 391.90 4 15 1,610.00 SPX\14U20\1610.0 0.20 -0.30 0.05 0.30 26 3,710
SPXW\14I26\1610.0 0.00 0.00 390.90 391.50 0 0 1,610.00 SPXW\14U26\1610.0 0.35 -0.25 0.25 0.50 10 261
SPXW\14I12\1610.0 0.00 0.00 391.50 392.10 0 0 1,610.00 SPXW\14U12\1610.0 0.15 -0.75 0.05 0.25 10 80
SPXW\14I30\1610.0 0.00 0.00 390.70 391.30 0 0 1,610.00 SPXW\14U30\1610.0 1.00 -0.05 0.30 0.55 2 2,538
SPXW\14I30\1615.0 336.60 0.00 385.70 386.30 11 11 1,615.00 SPXW\14U30\1615.0 0.00 0.00 0.30 0.55 0 0
SPXW\14I12\1615.0 0.00 0.00 386.50 387.10 0 0 1,615.00 SPXW\14U12\1615.0 0.15 -0.10 0.05 0.25 5 36
SPXW\14I05\1615.0 0.00 0.00 387.50 388.10 0 0 1,615.00 SPXW\14U05\1615.0 0.05 0.00 0.05 0.15 2,315 86
SPX\14I20\1615.0 0.00 0.00 386.30 386.90 0 0 1,615.00 SPX\14U20\1615.0 0.20 -0.30 0.05 0.30 25 591
SPXW\14I26\1615.0 0.00 0.00 385.90 386.50 0 0 1,615.00 SPXW\14U26\1615.0 0.45 0.00 0.25 0.50 20 20
SPXW\14I26\1620.0 0.00 0.00 380.90 381.50 0 0 1,620.00 SPXW\14U26\1620.0 0.00 0.00 0.25 0.50 0 0
SPXW\14I12\1620.0 0.00 0.00 381.50 382.10 0 0 1,620.00 SPXW\14U12\1620.0 0.15 0.00 0.05 0.25 5 1,235
SPXW\14I30\1620.0 351.90 0.00 380.70 381.30 11 11 1,620.00 SPXW\14U30\1620.0 1.08 -0.02 0.30 0.55 2 831
SPX\14I20\1620.0 0.00 0.00 381.30 381.90 0 0 1,620.00 SPX\14U20\1620.0 0.25 -0.15 0.05 0.30 1 1,529
SPXW\14I05\1620.0 0.00 0.00 382.50 383.10 0 0 1,620.00 SPXW\14U05\1620.0 0.05 0.00 0.05 0.15 4,249 122
SPXW\14I05\1625.0 0.00 0.00 377.50 378.10 0 0 1,625.00 SPXW\14U05\1625.0 0.05 0.00 0.05 0.15 4,456 325
SPXW\14I30\1625.0 297.80 0.00 375.80 376.40 19 19 1,625.00 SPXW\14U30\1625.0 0.70 -0.45 0.35 0.60 4 1,157
SPXW\14I26\1625.0 0.00 0.00 375.90 376.50 0 0 1,625.00 SPXW\14U26\1625.0 0.50 0.00 0.25 0.50 4 157
SPXW\14I12\1625.0 0.00 0.00 376.50 377.10 0 0 1,625.00 SPXW\14U12\1625.0 0.15 0.00 0.10 0.25 1,200 686
SPX\14I20\1625.0 352.80 10.40 376.30 376.90 90 237 1,625.00 SPX\14U20\1625.0 0.25 0.00 0.05 0.30 615 33,396
SPXW\14I05\1630.0 0.00 0.00 372.50 373.10 0 0 1,630.00 SPXW\14U05\1630.0 0.05 0.00 0.05 0.15 2,331 33
SPXW\14I30\1630.0 0.00 0.00 370.80 371.40 0 0 1,630.00 SPXW\14U30\1630.0 1.20 -2.13 0.35 0.60 2 15
SPX\14I20\1630.0 0.00 0.00 371.30 371.90 0 0 1,630.00 SPX\14U20\1630.0 0.25 -0.15 0.05 0.30 18 1,454
SPXW\14I12\1630.0 0.00 0.00 371.50 372.10 0 0 1,630.00 SPXW\14U12\1630.0 0.15 -0.90 0.05 0.25 55 52
SPXW\14I26\1630.0 0.00 0.00 371.00 371.60 0 0 1,630.00 SPXW\14U26\1630.0 0.40 -0.10 0.30 0.55 10 65
SPXW\14I30\1635.0 0.00 0.00 365.80 366.40 0 0 1,635.00 SPXW\14U30\1635.0 0.00 0.00 0.35 0.60 0 0
SPXW\14I26\1635.0 0.00 0.00 366.00 366.60 0 0 1,635.00 SPXW\14U26\1635.0 0.55 -0.20 0.30 0.55 7 9
SPXW\14I12\1635.0 0.00 0.00 366.50 367.10 0 0 1,635.00 SPXW\14U12\1635.0 0.20 0.05 0.05 0.25 43 38
SPX\14I20\1635.0 0.00 0.00 366.30 366.90 0 0 1,635.00 SPX\14U20\1635.0 0.30 -0.15 0.10 0.35 1 1,150
SPXW\14I05\1635.0 0.00 0.00 367.50 368.10 0 0 1,635.00 SPXW\14U05\1635.0 0.05 0.00 0.05 0.15 3,685 123
SPX\14I20\1640.0 0.00 0.00 361.30 361.90 0 0 1,640.00 SPX\14U20\1640.0 0.30 -0.10 0.10 0.35 20 2,366
SPXW\14I26\1640.0 0.00 0.00 361.00 361.60 0 0 1,640.00 SPXW\14U26\1640.0 0.40 -0.15 0.30 0.55 8 73
SPXW\14I05\1640.0 0.00 0.00 362.50 363.10 0 0 1,640.00 SPXW\14U05\1640.0 0.05 0.00 0.05 0.15 1,075 2,062
SPXW\14I30\1640.0 0.00 0.00 360.80 361.40 0 0 1,640.00 SPXW\14U30\1640.0 1.15 -2.80 0.40 0.65 6 64
SPXW\14I12\1640.0 0.00 0.00 361.50 362.10 0 0 1,640.00 SPXW\14U12\1640.0 0.20 0.00 0.05 0.30 63 72
SPXW\14I05\1645.0 0.00 0.00 357.50 358.10 0 0 1,645.00 SPXW\14U05\1645.0 0.05 0.00 0.05 0.20 500 2,539
SPX\14I20\1645.0 0.00 0.00 356.40 357.00 0 0 1,645.00 SPX\14U20\1645.0 0.30 -0.20 0.10 0.35 1 1,005
SPXW\14I26\1645.0 0.00 0.00 356.00 356.60 0 0 1,645.00 SPXW\14U26\1645.0 0.55 0.10 0.30 0.55 3 37
SPXW\14I30\1645.0 0.00 0.00 355.80 356.40 0 0 1,645.00 SPXW\14U30\1645.0 0.00 0.00 0.40 0.65 0 0
SPXW\14I12\1645.0 0.00 0.00 356.50 357.10 0 0 1,645.00 SPXW\14U12\1645.0 0.20 -0.30 0.05 0.30 42 7
SPXW\14I26\1650.0 0.00 0.00 351.00 351.60 0 0 1,650.00 SPXW\14U26\1650.0 0.45 -0.15 0.35 0.60 2 128
SPXW\14I12\1650.0 0.00 0.00 351.50 352.10 0 0 1,650.00 SPXW\14U12\1650.0 0.15 -0.10 0.05 0.30 27 2,743
SPXW\14I05\1650.0 0.00 0.00 352.50 353.10 0 0 1,650.00 SPXW\14U05\1650.0 0.10 0.05 0.05 0.20 202 10,389
SPX\14I20\1650.0 331.50 3.50 351.40 352.00 5 1,386 1,650.00 SPX\14U20\1650.0 0.35 0.05 0.10 0.35 7,117 49,195
SPXW\14I30\1650.0 0.00 0.00 350.90 351.50 0 0 1,650.00 SPXW\14U30\1650.0 0.60 0.15 0.40 0.65 373 4,118
SPXW\14I26\1655.0 0.00 0.00 346.00 346.60 0 0 1,655.00 SPXW\14U26\1655.0 0.60 -0.10 0.35 0.60 500 536
SPXW\14I12\1655.0 0.00 0.00 346.50 347.10 0 0 1,655.00 SPXW\14U12\1655.0 0.70 -0.35 0.05 0.30 19 73
SPXW\14I30\1655.0 0.00 0.00 345.90 346.50 0 0 1,655.00 SPXW\14U30\1655.0 0.00 0.00 0.45 0.70 0 0
SPXW\14I05\1655.0 0.00 0.00 347.50 348.10 0 0 1,655.00 SPXW\14U05\1655.0 0.05 -0.10 0.05 0.20 9 82
SPX\14I20\1655.0 0.00 0.00 346.40 347.00 0 0 1,655.00 SPX\14U20\1655.0 0.30 -0.15 0.10 0.35 1 1,792
SPXW\14I12\1660.0 0.00 0.00 341.50 342.10 0 0 1,660.00 SPXW\14U12\1660.0 0.20 -0.65 0.05 0.30 125 135
SPXW\14I30\1660.0 0.00 0.00 340.90 341.50 0 0 1,660.00 SPXW\14U30\1660.0 1.15 -2.30 0.45 0.70 5 38
SPXW\14I26\1660.0 0.00 0.00 341.10 341.70 0 0 1,660.00 SPXW\14U26\1660.0 0.60 -0.77 0.35 0.60 6 9
SPX\14I20\1660.0 0.00 0.00 341.40 342.00 0 0 1,660.00 SPX\14U20\1660.0 0.35 0.05 0.10 0.35 1 1,889
SPXW\14I05\1660.0 0.00 0.00 342.50 343.10 0 0 1,660.00 SPXW\14U05\1660.0 0.10 0.05 0.05 0.20 305 2,065
SPXW\14I30\1665.0 0.00 0.00 335.90 336.50 0 0 1,665.00 SPXW\14U30\1665.0 0.85 -3.45 0.45 0.70 2 171
SPXW\14I05\1665.0 0.00 0.00 337.50 338.10 0 0 1,665.00 SPXW\14U05\1665.0 0.10 0.00 0.05 0.20 25 73
SPXW\14I12\1665.0 0.00 0.00 336.50 337.10 0 0 1,665.00 SPXW\14U12\1665.0 0.20 -1.15 0.05 0.30 25 108
SPXW\14I26\1665.0 0.00 0.00 336.10 336.70 0 0 1,665.00 SPXW\14U26\1665.0 0.65 -1.13 0.40 0.65 5 10
SPX\14I20\1665.0 0.00 0.00 336.40 337.00 0 0 1,665.00 SPX\14U20\1665.0 0.32 -0.18 0.15 0.40 1 1,706
SPX\14I20\1670.0 272.50 0.00 331.40 332.00 1 1 1,670.00 SPX\14U20\1670.0 0.33 -0.17 0.15 0.40 13 1,547
SPXW\14I05\1670.0 265.80 0.00 332.50 333.10 25 25 1,670.00 SPXW\14U05\1670.0 0.10 0.05 0.05 0.20 30 106
SPXW\14I26\1670.0 0.00 0.00 331.10 331.70 0 0 1,670.00 SPXW\14U26\1670.0 0.65 -0.10 0.40 0.65 55 103
SPXW\14I30\1670.0 0.00 0.00 330.90 331.50 0 0 1,670.00 SPXW\14U30\1670.0 1.33 -1.07 0.50 0.75 5 136
SPXW\14I12\1670.0 0.00 0.00 331.50 332.10 0 0 1,670.00 SPXW\14U12\1670.0 0.25 0.00 0.05 0.30 8 51
SPX\14I20\1675.0 304.18 1.08 326.40 327.00 7 2,280 1,675.00 SPX\14U20\1675.0 0.30 -0.09 0.15 0.40 776 24,752
SPXW\14I05\1675.0 0.00 0.00 327.50 328.10 0 0 1,675.00 SPXW\14U05\1675.0 0.10 0.00 0.05 0.20 4,687 3,578
SPXW\14I30\1675.0 269.70 0.00 326.00 326.60 0 1 1,675.00 SPXW\14U30\1675.0 0.80 -0.05 0.50 0.75 5 1,384
SPXW\14I26\1675.0 0.00 0.00 326.10 326.70 0 0 1,675.00 SPXW\14U26\1675.0 0.55 -0.10 0.40 0.65 20 98
SPXW\14I12\1675.0 0.00 0.00 326.60 327.20 0 0 1,675.00 SPXW\14U12\1675.0 0.20 -1.05 0.05 0.30 50 3,069
SPXW\14I30\1680.0 0.00 0.00 321.00 321.60 0 0 1,680.00 SPXW\14U30\1680.0 0.80 -0.70 0.55 0.80 2 301
SPXW\14I05\1680.0 0.00 0.00 322.60 323.20 0 0 1,680.00 SPXW\14U05\1680.0 0.10 0.00 0.05 0.20 484 108
SPXW\14I12\1680.0 0.00 0.00 321.60 322.20 0 0 1,680.00 SPXW\14U12\1680.0 0.25 0.00 0.05 0.30 24 84
SPXW\14I26\1680.0 0.00 0.00 321.10 321.70 0 0 1,680.00 SPXW\14U26\1680.0 0.65 -3.25 0.45 0.70 12 12
SPX\14I20\1680.0 229.00 -6.00 321.40 322.00 9 3 1,680.00 SPX\14U20\1680.0 0.30 -0.39 0.15 0.40 1 2,215
SPXW\14I26\1685.0 0.00 0.00 316.20 316.80 0 0 1,685.00 SPXW\14U26\1685.0 0.70 0.00 0.45 0.70 73 73
SPXW\14I05\1685.0 0.00 0.00 317.60 318.20 0 0 1,685.00 SPXW\14U05\1685.0 0.10 0.00 0.05 0.20 10,288 378
SPXW\14I12\1685.0 0.00 0.00 316.60 317.20 0 0 1,685.00 SPXW\14U12\1685.0 0.37 -0.98 0.05 0.30 1 45
SPX\14I20\1685.0 0.00 0.00 316.40 317.00 0 0 1,685.00 SPX\14U20\1685.0 0.55 -0.30 0.15 0.40 71 710
SPXW\14I30\1685.0 0.00 0.00 316.00 316.60 0 0 1,685.00 SPXW\14U30\1685.0 0.90 -2.10 0.55 0.80 5 63
SPXW\14I26\1690.0 0.00 0.00 311.20 311.80 0 0 1,690.00 SPXW\14U26\1690.0 0.60 -0.36 0.50 0.75 10 42
SPXW\14I30\1690.0 274.40 0.00 311.00 311.60 11 11 1,690.00 SPXW\14U30\1690.0 1.45 -0.13 0.55 0.80 10 11
SPXW\14I12\1690.0 0.00 0.00 311.60 312.20 0 0 1,690.00 SPXW\14U12\1690.0 0.25 -0.80 0.10 0.35 21 39
SPXW\14I05\1690.0 0.00 0.00 312.60 313.20 0 0 1,690.00 SPXW\14U05\1690.0 0.10 0.05 0.05 0.20 996 328
SPX\14I20\1690.0 0.00 0.00 311.50 312.10 0 0 1,690.00 SPX\14U20\1690.0 0.45 0.02 0.20 0.45 2 1,470
SPXW\14I05\1695.0 0.00 0.00 307.60 308.20 0 0 1,695.00 SPXW\14U05\1695.0 0.10 0.00 0.05 0.20 136 171
SPXW\14I30\1695.0 0.00 0.00 306.10 306.70 0 0 1,695.00 SPXW\14U30\1695.0 2.20 -0.80 0.55 0.80 1 19
SPX\14I20\1695.0 244.41 0.00 306.50 307.10 1 1 1,695.00 SPX\14U20\1695.0 0.50 0.10 0.20 0.45 10 697
SPXW\14I12\1695.0 0.00 0.00 306.60 307.20 0 0 1,695.00 SPXW\14U12\1695.0 0.20 -0.30 0.10 0.35 50 64
SPXW\14I26\1695.0 0.00 0.00 306.20 306.80 0 0 1,695.00 SPXW\14U26\1695.0 0.75 -0.20 0.50 0.75 45 47
SPXW\14I26\1700.0 207.00 -12.10 301.20 301.80 5 5 1,700.00 SPXW\14U26\1700.0 0.70 0.00 0.55 0.80 1 45
SPXW\14I05\1700.0 299.50 71.50 302.60 303.20 1 34 1,700.00 SPXW\14U05\1700.0 0.09 -0.06 0.05 0.20 8,227 3,422
BSZ\14I20\1700.0 0.00 0.00 0.90 1.03 0 0 1,700.00 BSZ\14U20\1700.0 0.00 0.00 0.00 0.06 0 0
SPXW\14I30\1700.0 228.80 3.10 301.10 301.70 1 55 1,700.00 SPXW\14U30\1700.0 0.65 -0.33 0.60 0.85 20 9,127
SPXW\14I12\1700.0 0.00 0.00 301.60 302.20 0 0 1,700.00 SPXW\14U12\1700.0 0.25 -0.05 0.10 0.35 35 3,820
SPX\14I20\1700.0 295.30 13.55 301.50 302.10 3 5,904 1,700.00 SPX\14U20\1700.0 0.40 -0.05 0.20 0.45 965 114,349
SPXW\14I26\1705.0 0.00 0.00 296.30 296.90 0 0 1,705.00 SPXW\14U26\1705.0 0.65 -0.60 0.55 0.80 10 81
SPXW\14I30\1705.0 263.60 0.00 296.10 296.70 25 25 1,705.00 SPXW\14U30\1705.0 1.80 -3.60 0.60 0.85 30 61
SPXW\14I12\1705.0 0.00 0.00 296.60 297.20 0 0 1,705.00 SPXW\14U12\1705.0 0.30 -0.10 0.10 0.35 25 152
SPX\14I20\1705.0 0.00 0.00 296.50 297.10 0 0 1,705.00 SPX\14U20\1705.0 0.45 -0.15 0.25 0.50 10 774
SPXW\14I05\1705.0 0.00 0.00 297.60 298.20 0 0 1,705.00 SPXW\14U05\1705.0 0.10 -0.05 0.05 0.20 1,245 37
SPXW\14I30\1710.0 0.00 0.00 291.20 291.80 0 0 1,710.00 SPXW\14U30\1710.0 0.90 -0.40 0.65 0.90 1 28
SPXW\14I05\1710.0 0.00 0.00 292.60 293.20 0 0 1,710.00 SPXW\14U05\1710.0 0.15 0.00 0.05 0.20 285 472
SPXW\14I26\1710.0 0.00 0.00 291.30 291.90 0 0 1,710.00 SPXW\14U26\1710.0 0.70 -1.30 0.60 0.85 10 26
SPXW\14I12\1710.0 0.00 0.00 291.60 292.20 0 0 1,710.00 SPXW\14U12\1710.0 0.50 -1.10 0.10 0.35 61 96
SPX\14I20\1710.0 240.00 -1.00 291.50 292.10 5 5 1,710.00 SPX\14U20\1710.0 0.50 0.00 0.25 0.50 3 7,088
SPXW\14I12\1715.0 0.00 0.00 286.60 287.20 0 0 1,715.00 SPXW\14U12\1715.0 0.30 0.05 0.10 0.35 1 169
SPXW\14I30\1715.0 0.00 0.00 286.20 286.80 0 0 1,715.00 SPXW\14U30\1715.0 0.80 -1.30 0.70 0.95 1 196
SPX\14I20\1715.0 0.00 0.00 286.50 287.10 0 0 1,715.00 SPX\14U20\1715.0 0.45 -0.01 0.25 0.50 10 563
SPXW\14I26\1715.0 0.00 0.00 286.30 286.90 0 0 1,715.00 SPXW\14U26\1715.0 0.70 0.00 0.60 0.85 10 62
SPXW\14I05\1715.0 0.00 0.00 287.60 288.20 0 0 1,715.00 SPXW\14U05\1715.0 0.10 -0.05 0.10 0.20 221 2,263
SPXW\14I30\1720.0 200.80 0.00 281.20 281.80 24 24 1,720.00 SPXW\14U30\1720.0 0.85 -0.35 0.70 0.95 1 1,299
SPXW\14I05\1720.0 0.00 0.00 282.60 283.20 0 0 1,720.00 SPXW\14U05\1720.0 0.10 -0.05 0.10 0.20 621 198
SPX\14I20\1720.0 240.00 22.35 281.50 282.10 50 101 1,720.00 SPX\14U20\1720.0 0.50 -0.01 0.25 0.50 1,040 5,457
SPXW\14I12\1720.0 0.00 0.00 281.60 282.20 0 0 1,720.00 SPXW\14U12\1720.0 0.30 -0.23 0.15 0.40 3 71
SPXW\14I26\1720.0 0.00 0.00 281.30 281.90 0 0 1,720.00 SPXW\14U26\1720.0 0.80 -0.10 0.65 0.90 2 15
SPX\14I20\1725.0 260.65 20.20 276.60 277.20 17 2,316 1,725.00 SPX\14U20\1725.0 0.45 -0.04 0.30 0.55 391 48,924
SPXW\14I05\1725.0 0.00 0.00 277.60 278.20 0 0 1,725.00 SPXW\14U05\1725.0 0.10 -0.05 0.10 0.20 7,653 15,284
SPXW\14I30\1725.0 239.50 0.00 276.30 276.90 0 6 1,725.00 SPXW\14U30\1725.0 0.80 -0.15 0.75 1.00 1 1,717
SPXW\14I12\1725.0 0.00 0.00 276.60 277.20 0 0 1,725.00 SPXW\14U12\1725.0 0.30 -0.05 0.15 0.40 1,202 3,852
SPXW\14I26\1725.0 0.00 0.00 276.40 277.00 0 0 1,725.00 SPXW\14U26\1725.0 0.80 0.00 0.65 0.90 50 47
SPXW\14I26\1730.0 0.00 0.00 271.40 272.00 0 0 1,730.00 SPXW\14U26\1730.0 0.80 -0.40 0.70 0.95 10 44
SPXW\14I12\1730.0 0.00 0.00 271.60 272.20 0 0 1,730.00 SPXW\14U12\1730.0 0.35 -0.23 0.15 0.40 2 3,220
SPX\14I20\1730.0 207.95 0.00 271.60 272.20 20 20 1,730.00 SPX\14U20\1730.0 0.45 -0.10 0.30 0.55 213 5,599
SPXW\14I05\1730.0 199.85 0.00 272.60 273.20 46 46 1,730.00 SPXW\14U05\1730.0 0.15 0.00 0.10 0.20 781 224
SPXW\14I30\1730.0 0.00 0.00 271.30 271.90 0 0 1,730.00 SPXW\14U30\1730.0 1.11 -0.24 0.80 1.05 4 97
SPXW\14I05\1735.0 189.70 0.00 267.60 268.20 23 23 1,735.00 SPXW\14U05\1735.0 0.15 -0.05 0.10 0.25 415 2,638
SPXW\14I30\1735.0 194.30 0.00 266.30 266.90 15 15 1,735.00 SPXW\14U30\1735.0 0.92 -0.24 0.80 1.05 3 170
SPXW\14I12\1735.0 0.00 0.00 266.70 267.30 0 0 1,735.00 SPXW\14U12\1735.0 0.40 -0.15 0.15 0.40 3 48
SPXW\14I26\1735.0 0.00 0.00 266.40 267.00 0 0 1,735.00 SPXW\14U26\1735.0 0.90 -0.10 0.70 0.95 1 39
SPX\14I20\1735.0 0.00 0.00 266.60 267.20 0 0 1,735.00 SPX\14U20\1735.0 0.50 -0.10 0.35 0.60 3 1,225
SPXW\14I05\1740.0 0.00 0.00 262.60 263.20 0 0 1,740.00 SPXW\14U05\1740.0 0.15 -0.05 0.10 0.25 410 3,717
SPXW\14I30\1740.0 188.90 6.70 261.40 262.00 28 53 1,740.00 SPXW\14U30\1740.0 1.10 0.15 0.85 1.10 2 471
SPX\14I20\1740.0 236.00 23.50 261.60 262.20 5 0 1,740.00 SPX\14U20\1740.0 0.55 -0.05 0.35 0.60 77 4,060
SPXW\14I26\1740.0 0.00 0.00 261.50 262.10 0 0 1,740.00 SPXW\14U26\1740.0 0.90 -0.15 0.70 0.95 14 155
SPXW\14I12\1740.0 0.00 0.00 261.70 262.30 0 0 1,740.00 SPXW\14U12\1740.0 0.40 -0.05 0.15 0.40 17 902
SPXW\14I05\1745.0 0.00 0.00 257.60 258.20 0 0 1,745.00 SPXW\14U05\1745.0 0.15 -0.05 0.05 0.25 16 1,422
SPX\14I20\1745.0 0.00 0.00 256.70 257.30 0 0 1,745.00 SPX\14U20\1745.0 0.35 -0.18 0.35 0.60 103 881
SPXW\14I26\1745.0 0.00 0.00 256.50 257.10 0 0 1,745.00 SPXW\14U26\1745.0 1.25 -2.20 0.75 1.00 2 27
SPXW\14I12\1745.0 0.00 0.00 256.70 257.30 0 0 1,745.00 SPXW\14U12\1745.0 0.65 -0.10 0.20 0.45 13 1,060
SPXW\14I30\1745.0 185.00 -34.70 256.40 257.00 36 36 1,745.00 SPXW\14U30\1745.0 1.00 -0.01 0.90 1.15 2 57
SPXW\14I26\1750.0 0.00 0.00 251.50 252.10 0 0 1,750.00 SPXW\14U26\1750.0 1.05 0.05 0.80 1.05 5 71
SPXW\14I30\1750.0 189.50 23.80 251.40 252.00 1 4 1,750.00 SPXW\14U30\1750.0 1.10 -0.10 0.95 1.20 106 11,505
SPX\14I20\1750.0 238.85 19.85 251.70 252.30 10 11,546 1,750.00 SPX\14U20\1750.0 0.50 -0.05 0.40 0.65 8,183 64,936
BSZ\14I20\1750.0 0.00 0.00 0.90 1.03 0 0 1,750.00 BSZ\14U20\1750.0 0.00 0.00 0.03 0.06 0 0
SPXW\14I05\1750.0 0.00 0.00 252.60 253.20 0 0 1,750.00 SPXW\14U05\1750.0 0.15 -0.05 0.10 0.25 4,625 3,709
SPXW\14I12\1750.0 192.70 12.75 251.70 252.30 46 46 1,750.00 SPXW\14U12\1750.0 0.40 0.00 0.20 0.45 752 1,762
SPXW\14I05\1755.0 0.00 0.00 247.60 248.20 0 0 1,755.00 SPXW\14U05\1755.0 0.15 -0.05 0.10 0.25 407 277
SPXW\14I30\1755.0 0.00 0.00 246.50 247.10 0 0 1,755.00 SPXW\14U30\1755.0 1.20 -1.41 0.95 1.20 11 123
SPX\14I20\1755.0 0.00 0.00 246.70 247.30 0 0 1,755.00 SPX\14U20\1755.0 0.50 -0.08 0.40 0.65 1 1,619
SPXW\14I26\1755.0 0.00 0.00 246.60 247.20 0 0 1,755.00 SPXW\14U26\1755.0 0.95 -1.50 0.80 1.05 18 38
SPXW\14I12\1755.0 0.00 0.00 246.70 247.30 0 0 1,755.00 SPXW\14U12\1755.0 0.40 0.00 0.20 0.45 10 84
SPXW\14I12\1760.0 0.00 0.00 241.70 242.30 0 0 1,760.00 SPXW\14U12\1760.0 0.40 -0.05 0.20 0.45 129 184
SPXW\14I30\1760.0 0.00 0.00 241.50 242.10 0 0 1,760.00 SPXW\14U30\1760.0 1.25 0.05 1.00 1.25 11 254
SPXW\14I26\1760.0 0.00 0.00 241.60 242.20 0 0 1,760.00 SPXW\14U26\1760.0 1.05 -0.08 0.85 1.10 1 129
SPXW\14I05\1760.0 167.50 0.00 242.60 243.20 11 11 1,760.00 SPXW\14U05\1760.0 0.15 -0.05 0.10 0.25 4,170 909
SPX\14I20\1760.0 185.00 23.08 241.70 242.30 17 18 1,760.00 SPX\14U20\1760.0 0.73 0.13 0.45 0.70 20 7,836
SRO\14I20\1760.0 0.00 0.00 0.10 0.20 0 0 1,760.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14I05\1765.0 0.00 0.00 237.60 238.20 0 0 1,765.00 SPXW\14U05\1765.0 0.15 -0.10 0.10 0.25 394 668
SPX\14I20\1765.0 0.00 0.00 236.80 237.40 0 0 1,765.00 SPX\14U20\1765.0 0.70 -0.10 0.45 0.70 4 5,952
SPXW\14I30\1765.0 200.50 0.00 236.60 237.20 10 10 1,765.00 SPXW\14U30\1765.0 1.30 -0.45 1.05 1.30 100 35
SPXW\14I12\1765.0 0.00 0.00 236.70 237.30 0 0 1,765.00 SPXW\14U12\1765.0 0.40 -0.05 0.25 0.50 50 34
SPXW\14I26\1765.0 0.00 0.00 236.70 237.30 0 0 1,765.00 SPXW\14U26\1765.0 1.10 0.00 0.90 1.15 6 87
SPXW\14I05\1770.0 0.00 0.00 232.60 233.20 0 0 1,770.00 SPXW\14U05\1770.0 0.15 -0.10 0.10 0.25 303 1,176
SPXW\14I12\1770.0 0.00 0.00 231.80 232.40 0 0 1,770.00 SPXW\14U12\1770.0 0.45 0.05 0.25 0.50 11 1,240
SPXW\14I26\1770.0 0.00 0.00 231.70 232.30 0 0 1,770.00 SPXW\14U26\1770.0 1.15 -0.04 0.95 1.20 69 97
SPXW\14I30\1770.0 0.00 0.00 231.60 232.20 0 0 1,770.00 SPXW\14U30\1770.0 1.35 -0.76 1.10 1.35 231 2,864
SPX\14I20\1770.0 206.35 12.13 231.80 232.40 1 1 1,770.00 SPX\14U20\1770.0 0.50 -0.24 0.50 0.75 76 6,508
SPXW\14I05\1775.0 0.00 0.00 227.60 228.20 0 0 1,775.00 SPXW\14U05\1775.0 0.20 -0.05 0.15 0.25 5,951 4,582
SPXW\14I26\1775.0 0.00 0.00 226.70 227.30 0 0 1,775.00 SPXW\14U26\1775.0 1.25 0.05 0.95 1.20 5 3,047
SPXW\14I12\1775.0 0.00 0.00 226.80 227.40 0 0 1,775.00 SPXW\14U12\1775.0 0.50 -0.28 0.25 0.50 37 173
SPXW\14I30\1775.0 161.00 -45.00 226.70 227.30 44 1,175 1,775.00 SPXW\14U30\1775.0 1.45 0.10 1.15 1.40 50 3,367
SPX\14I20\1775.0 220.00 4.10 226.80 227.40 2 11,226 1,775.00 SPX\14U20\1775.0 0.65 -0.15 0.55 0.80 832 53,101
SPXW\14I30\1780.0 189.10 4.20 221.70 222.30 61 61 1,780.00 SPXW\14U30\1780.0 1.37 -0.12 1.20 1.45 6 146
SPX\14I20\1780.0 0.00 0.00 221.80 222.40 0 0 1,780.00 SPX\14U20\1780.0 0.75 0.04 0.55 0.80 50 5,850
SPXW\14I12\1780.0 151.00 0.00 221.80 222.40 13 13 1,780.00 SPXW\14U12\1780.0 0.44 -0.06 0.30 0.55 4 867
SPXW\14I05\1780.0 0.00 0.00 222.60 223.20 0 0 1,780.00 SPXW\14U05\1780.0 0.20 -0.05 0.15 0.25 397 2,249
SPXW\14I26\1780.0 0.00 0.00 221.80 222.40 0 0 1,780.00 SPXW\14U26\1780.0 1.20 0.10 1.00 1.25 10 4,362
SPXW\14I30\1785.0 193.00 13.60 216.80 217.40 8 38 1,785.00 SPXW\14U30\1785.0 2.45 0.44 1.25 1.50 1 52
SPXW\14I26\1785.0 0.00 0.00 216.80 217.40 0 0 1,785.00 SPXW\14U26\1785.0 1.40 -1.16 1.05 1.30 1 34
SPX\14I20\1785.0 199.64 7.84 216.90 217.50 1 1 1,785.00 SPX\14U20\1785.0 0.80 0.04 0.60 0.85 135 864
SPXW\14I05\1785.0 145.60 0.00 217.60 218.20 43 43 1,785.00 SPXW\14U05\1785.0 0.20 -0.05 0.15 0.25 175 1,438
SPXW\14I12\1785.0 0.00 0.00 216.80 217.40 0 0 1,785.00 SPXW\14U12\1785.0 0.50 0.00 0.30 0.55 395 518
SPXW\14I30\1790.0 0.00 0.00 211.80 212.40 0 0 1,790.00 SPXW\14U30\1790.0 1.55 -0.11 1.30 1.55 10 245
SPXW\14I05\1790.0 0.00 0.00 212.60 213.20 0 0 1,790.00 SPXW\14U05\1790.0 0.15 -0.10 0.15 0.20 317 1,027
SPXW\14I12\1790.0 0.00 0.00 211.80 212.40 0 0 1,790.00 SPXW\14U12\1790.0 0.58 0.09 0.35 0.60 4 1,538
SPXW\14I26\1790.0 0.00 0.00 211.90 212.50 0 0 1,790.00 SPXW\14U26\1790.0 1.30 -0.55 1.10 1.35 3 49
SRO\14I20\1790.0 0.00 0.00 0.05 0.25 0 0 1,790.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPX\14I20\1790.0 200.30 46.80 211.90 212.50 10 0 1,790.00 SPX\14U20\1790.0 0.80 0.00 0.60 0.85 471 8,556
SPXW\14I26\1795.0 0.00 0.00 206.90 207.50 0 0 1,795.00 SPXW\14U26\1795.0 1.30 -0.26 1.15 1.40 1 120
SPXW\14I12\1795.0 204.88 63.53 206.90 207.50 25 1 1,795.00 SPXW\14U12\1795.0 0.54 -0.09 0.35 0.60 10 276
SPXW\14I05\1795.0 0.00 0.00 207.60 208.20 0 0 1,795.00 SPXW\14U05\1795.0 0.20 -0.10 0.15 0.25 354 1,081
SPXW\14I30\1795.0 141.70 0.00 206.90 207.50 32 32 1,795.00 SPXW\14U30\1795.0 2.30 -0.25 1.40 1.65 1 134
SPX\14I20\1795.0 195.35 5.85 206.90 207.50 10 0 1,795.00 SPX\14U20\1795.0 0.85 -0.02 0.65 0.90 641 2,406
SPXW\14I30\1800.0 191.10 16.00 202.00 202.60 3 101 1,800.00 SPXW\14U30\1800.0 1.70 0.10 1.45 1.70 3,027 3,718
SPXW\14I26\1800.0 0.00 0.00 202.00 202.60 0 0 1,800.00 SPXW\14U26\1800.0 1.30 -0.35 1.20 1.45 815 4,511
BSZ\14I20\1800.0 0.00 0.00 0.90 1.03 0 0 1,800.00 BSZ\14U20\1800.0 0.00 0.00 0.03 0.06 0 0
SPXW\14I05\1800.0 139.00 22.00 202.60 203.20 1 1 1,800.00 SPXW\14U05\1800.0 0.15 -0.15 0.15 0.25 8,043 12,272
SPXW\14I12\1800.0 0.00 0.00 201.90 202.50 0 0 1,800.00 SPXW\14U12\1800.0 0.50 0.00 0.40 0.65 677 8,609
SPX\14I20\1800.0 200.70 7.13 202.00 202.60 1 19,870 1,800.00 SPX\14U20\1800.0 0.80 -0.05 0.70 0.95 1,290 97,912
SPXW\14I05\1805.0 127.95 -37.65 197.60 198.20 46 77 1,805.00 SPXW\14U05\1805.0 0.20 -0.10 0.15 0.25 526 2,026
SPXW\14I30\1805.0 130.90 0.00 197.00 197.60 26 26 1,805.00 SPXW\14U30\1805.0 2.05 0.30 1.50 1.75 10 85
SPX\14I20\1805.0 193.75 56.05 197.00 197.60 10 7 1,805.00 SPX\14U20\1805.0 0.90 -0.15 0.70 0.95 100 1,091
SPXW\14I26\1805.0 0.00 0.00 197.00 197.60 0 0 1,805.00 SPXW\14U26\1805.0 1.56 -0.13 1.25 1.50 2 60
SPXW\14I12\1805.0 0.00 0.00 196.90 197.50 0 0 1,805.00 SPXW\14U12\1805.0 0.60 0.00 0.40 0.65 2 89
SPXW\14I12\1810.0 0.00 0.00 191.90 192.50 0 0 1,810.00 SPXW\14U12\1810.0 0.58 0.00 0.40 0.65 501 1,062
SPXW\14I30\1810.0 177.40 0.00 192.10 192.70 38 38 1,810.00 SPXW\14U30\1810.0 2.60 -0.20 1.60 1.85 4 151
SPXW\14I26\1810.0 0.00 0.00 192.10 192.70 0 0 1,810.00 SPXW\14U26\1810.0 1.60 -0.65 1.30 1.55 10 1,485
SPXW\14I05\1810.0 0.00 0.00 192.70 193.30 0 0 1,810.00 SPXW\14U05\1810.0 0.20 -0.10 0.15 0.25 1,332 6,681
SPX\14I20\1810.0 138.35 30.15 192.00 192.60 1 31 1,810.00 SPX\14U20\1810.0 1.00 0.00 0.75 1.00 458 14,753
SPXW\14I05\1815.0 116.20 0.00 187.70 188.30 5 5 1,815.00 SPXW\14U05\1815.0 0.20 -0.10 0.05 0.25 4,466 2,078
SPXW\14I26\1815.0 0.00 0.00 187.10 187.70 0 0 1,815.00 SPXW\14U26\1815.0 1.95 0.05 1.40 1.65 1 67
SPXW\14I12\1815.0 185.10 0.00 187.00 187.60 5 0 1,815.00 SPXW\14U12\1815.0 0.60 0.00 0.45 0.70 6 1,652
SPX\14I20\1815.0 130.00 19.20 187.10 187.70 500 520 1,815.00 SPX\14U20\1815.0 1.00 -0.08 0.80 1.05 122 5,739
SPXW\14I30\1815.0 154.10 -18.70 187.20 187.80 43 58 1,815.00 SPXW\14U30\1815.0 2.70 -0.45 1.65 1.90 4 71
SPXW\14I26\1820.0 0.00 0.00 182.20 182.80 0 0 1,820.00 SPXW\14U26\1820.0 1.75 -0.30 1.45 1.70 532 748
SPX\14I20\1820.0 179.80 18.55 182.10 182.70 4 19 1,820.00 SPX\14U20\1820.0 1.10 0.02 0.85 1.10 143 7,283
SRO\14I20\1820.0 0.00 0.00 0.05 0.30 0 0 1,820.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14I12\1820.0 0.00 0.00 182.00 182.60 0 0 1,820.00 SPXW\14U12\1820.0 0.55 -0.10 0.40 0.65 15 3,475
SPXW\14I30\1820.0 127.30 0.00 182.30 182.90 1 1 1,820.00 SPXW\14U30\1820.0 2.00 -0.20 1.75 2.00 2 1,781
SPXW\14I05\1820.0 0.00 0.00 182.70 183.30 0 0 1,820.00 SPXW\14U05\1820.0 0.20 -0.15 0.15 0.25 1,743 4,440
SPXW\14I05\1825.0 172.00 46.00 177.70 178.30 20 11 1,825.00 SPXW\14U05\1825.0 0.20 -0.10 0.05 0.30 2,022 4,454
SPX\14I20\1825.0 173.73 18.73 177.20 177.80 1 9,900 1,825.00 SPX\14U20\1825.0 1.15 0.05 0.90 1.15 214 41,182
SPXW\14I12\1825.0 121.00 0.00 177.00 177.60 46 46 1,825.00 SPXW\14U12\1825.0 0.65 0.05 0.45 0.70 2 2,797
SPXW\14I30\1825.0 119.20 0.00 177.30 177.90 30 54 1,825.00 SPXW\14U30\1825.0 2.15 0.05 1.80 2.05 450 5,231
SPXW\14I26\1825.0 0.00 0.00 177.30 177.90 0 0 1,825.00 SPXW\14U26\1825.0 2.00 0.25 1.50 1.75 2,500 2,915
SPXW\14I12\1830.0 158.90 0.00 172.00 172.60 2 2 1,830.00 SPXW\14U12\1830.0 0.60 -0.05 0.50 0.75 50 1,469
SPXW\14I05\1830.0 0.00 0.00 172.70 173.30 0 0 1,830.00 SPXW\14U05\1830.0 0.20 -0.13 0.05 0.30 355 3,572
SPX\14I20\1830.0 134.50 16.30 172.20 172.80 2 23 1,830.00 SPX\14U20\1830.0 1.20 0.02 0.95 1.20 119 19,446
SPXW\14I26\1830.0 0.00 0.00 172.40 173.00 0 0 1,830.00 SPXW\14U26\1830.0 1.75 -0.29 1.60 1.85 15 552
SPXW\14I30\1830.0 0.00 0.00 172.40 173.00 0 0 1,830.00 SPXW\14U30\1830.0 2.25 0.05 1.90 2.15 4 479
SPXW\14I12\1835.0 165.40 64.40 167.10 167.70 1 12 1,835.00 SPXW\14U12\1835.0 0.75 0.10 0.50 0.75 10 2,143
SPXW\14I05\1835.0 0.00 0.00 167.70 168.30 0 0 1,835.00 SPXW\14U05\1835.0 0.20 -0.15 0.05 0.30 272 1,305
SPXW\14I30\1835.0 160.90 0.00 167.50 168.10 15 15 1,835.00 SPXW\14U30\1835.0 2.30 0.00 2.00 2.25 8 232
SPXW\14I26\1835.0 0.00 0.00 167.40 168.00 0 0 1,835.00 SPXW\14U26\1835.0 1.90 -0.15 1.65 1.90 2 76
SPX\14I20\1835.0 154.60 42.22 167.30 167.90 46 49 1,835.00 SPX\14U20\1835.0 1.30 0.05 1.00 1.25 100 2,950
SPXW\14I26\1840.0 0.00 0.00 162.50 163.10 0 0 1,840.00 SPXW\14U26\1840.0 2.00 0.00 1.75 2.00 21 109
SPXW\14I05\1840.0 0.00 0.00 162.70 163.30 0 0 1,840.00 SPXW\14U05\1840.0 0.20 -0.17 0.05 0.30 303 5,949
SPXW\14I12\1840.0 0.00 0.00 162.10 162.70 0 0 1,840.00 SPXW\14U12\1840.0 0.70 -0.05 0.55 0.80 10 1,114
SPX\14I20\1840.0 131.70 15.60 162.30 162.90 5 125 1,840.00 SPX\14U20\1840.0 1.33 0.03 1.05 1.30 8 14,741
SPXW\14I30\1840.0 92.30 -41.00 162.60 163.20 1 19 1,840.00 SPXW\14U30\1840.0 2.40 -0.35 2.10 2.35 97 2,615
SPXW\14I26\1845.0 156.90 0.00 157.60 158.20 11 0 1,845.00 SPXW\14U26\1845.0 2.13 -0.31 1.85 2.10 14 846
SPXW\14I12\1845.0 0.00 0.00 157.10 157.70 0 0 1,845.00 SPXW\14U12\1845.0 0.84 0.04 0.55 0.80 10 272
SPX\14I20\1845.0 144.55 58.15 157.40 158.00 3 314 1,845.00 SPX\14U20\1845.0 1.36 -0.02 1.10 1.35 130 3,101
SPXW\14I05\1845.0 0.00 0.00 157.70 158.30 0 0 1,845.00 SPXW\14U05\1845.0 0.25 -0.10 0.10 0.35 162 760
SPXW\14I30\1845.0 0.00 0.00 157.80 158.40 0 0 1,845.00 SPXW\14U30\1845.0 2.50 0.10 2.20 2.45 61 314
BSZ\14I20\1850.0 0.00 0.00 0.90 1.02 0 0 1,850.00 BSZ\14U20\1850.0 0.00 0.00 0.03 0.07 0 0
SRO\14I20\1850.0 0.00 0.00 0.20 0.45 0 0 1,850.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14I26\1850.0 150.17 0.00 152.70 153.30 32 0 1,850.00 SPXW\14U26\1850.0 2.05 -0.49 1.95 2.20 357 8,053
SPXW\14I12\1850.0 0.00 0.00 152.20 152.80 0 0 1,850.00 SPXW\14U12\1850.0 0.80 0.00 0.60 0.85 1,119 2,815
SPX\14I20\1850.0 151.00 0.80 152.40 153.00 20 17,556 1,850.00 SPX\14U20\1850.0 1.30 -0.10 1.15 1.40 1,844 70,429
SPXW\14I05\1850.0 83.40 -4.10 152.80 153.40 23 34 1,850.00 SPXW\14U05\1850.0 0.25 -0.15 0.10 0.35 4,969 5,251
SPXW\14I30\1850.0 143.40 63.00 152.90 153.50 11 45 1,850.00 SPXW\14U30\1850.0 2.80 -0.15 2.35 2.60 403 9,720
SPX\14I20\1855.0 0.00 0.00 147.50 148.10 0 0 1,855.00 SPX\14U20\1855.0 1.46 -0.04 1.20 1.45 9 6,122
SPXW\14I05\1855.0 0.00 0.00 147.80 148.40 0 0 1,855.00 SPXW\14U05\1855.0 0.25 -0.15 0.10 0.35 101 714
SPXW\14I30\1855.0 141.60 0.00 148.00 148.60 23 23 1,855.00 SPXW\14U30\1855.0 3.55 0.60 2.45 2.70 1 438
SPXW\14I26\1855.0 0.00 0.00 147.80 148.40 0 0 1,855.00 SPXW\14U26\1855.0 2.40 -0.29 2.05 2.30 7 938
SPXW\14I12\1855.0 0.00 0.00 147.20 147.80 0 0 1,855.00 SPXW\14U12\1855.0 0.80 -1.00 0.65 0.90 2 96
SPXW\14I05\1860.0 110.85 16.35 142.80 143.40 2 6 1,860.00 SPXW\14U05\1860.0 0.30 -0.10 0.15 0.40 722 1,979
SPXW\14I30\1860.0 136.80 0.00 143.20 143.80 24 24 1,860.00 SPXW\14U30\1860.0 3.05 -0.10 2.60 2.85 91 648
SPXW\14I26\1860.0 0.00 0.00 143.00 143.60 0 0 1,860.00 SPXW\14U26\1860.0 2.50 -0.15 2.15 2.40 352 5,454
SPX\14I20\1860.0 97.10 0.57 142.60 143.20 5 18 1,860.00 SPX\14U20\1860.0 1.50 -0.11 1.30 1.55 110 21,152
SPXW\14I12\1860.0 78.30 0.00 142.20 142.80 31 31 1,860.00 SPXW\14U12\1860.0 0.90 0.10 0.65 0.90 10 4,555
SPXW\14I12\1865.0 0.00 0.00 137.30 137.90 0 0 1,865.00 SPXW\14U12\1865.0 1.00 0.00 0.70 0.95 23 1,203
SPX\14I20\1865.0 118.65 10.38 137.70 138.30 1 10 1,865.00 SPX\14U20\1865.0 1.60 -0.10 1.35 1.60 97 4,895
SPXW\14I05\1865.0 130.57 -4.29 137.80 138.40 6 14 1,865.00 SPXW\14U05\1865.0 0.30 -0.15 0.15 0.40 157 1,706
SPXW\14I30\1865.0 70.00 -45.10 138.30 138.90 10 17 1,865.00 SPXW\14U30\1865.0 3.95 0.55 2.80 3.10 2 2,258
SPXW\14I26\1865.0 90.40 0.00 138.10 138.70 10 10 1,865.00 SPXW\14U26\1865.0 2.80 -0.16 2.30 2.55 84 565
SPXW\14I26\1870.0 91.50 0.00 133.20 133.80 11 11 1,870.00 SPXW\14U26\1870.0 2.85 -0.05 2.45 2.70 38 164
SPXW\14I05\1870.0 125.58 -4.46 132.80 133.40 4 42 1,870.00 SPXW\14U05\1870.0 0.30 -0.15 0.15 0.40 170 4,774
SPX\14I20\1870.0 129.00 7.10 132.70 133.30 3 11 1,870.00 SPX\14U20\1870.0 1.76 0.06 1.45 1.70 79 10,952
SPXW\14I30\1870.0 66.40 -40.90 133.50 134.10 10 46 1,870.00 SPXW\14U30\1870.0 3.15 -0.40 2.95 3.20 7 353
SPXW\14I12\1870.0 70.70 -1.55 132.30 132.90 29 30 1,870.00 SPXW\14U12\1870.0 0.85 -0.10 0.75 1.00 15 703
SPXW\14I26\1875.0 117.30 52.60 128.40 129.00 11 16 1,875.00 SPXW\14U26\1875.0 2.95 -0.75 2.60 2.85 1,020 532
SPXW\14I30\1875.0 62.90 -8.30 128.70 129.30 10 1,270 1,875.00 SPXW\14U30\1875.0 3.35 -0.45 3.10 3.40 8 9,100
SPXW\14I12\1875.0 0.00 0.00 127.30 127.90 0 0 1,875.00 SPXW\14U12\1875.0 1.07 0.02 0.75 1.00 96 3,339
SPXW\14I05\1875.0 121.14 48.54 127.90 128.50 4 5 1,875.00 SPXW\14U05\1875.0 0.30 -0.15 0.20 0.45 1,840 7,269
SPX\14I20\1875.0 122.00 -2.80 127.80 128.40 1 27,133 1,875.00 SPX\14U20\1875.0 1.80 -0.13 1.55 1.80 1,041 50,636
SPXW\14I12\1880.0 64.20 0.00 122.40 123.00 11 11 1,880.00 SPXW\14U12\1880.0 1.14 -0.21 0.80 1.05 68 1,318
SPXW\14I05\1880.0 116.42 21.37 122.90 123.50 4 259 1,880.00 SPXW\14U05\1880.0 0.30 -0.25 0.20 0.45 549 5,879
SPX\14I20\1880.0 120.96 19.41 122.90 123.50 1 168 1,880.00 SPX\14U20\1880.0 1.90 -0.15 1.65 1.90 429 17,626
SPXW\14I26\1880.0 0.00 0.00 123.60 124.20 0 0 1,880.00 SPXW\14U26\1880.0 3.35 -0.20 2.75 3.00 63 3,127
SPXW\14I30\1880.0 115.94 43.99 123.90 124.50 1 29 1,880.00 SPXW\14U30\1880.0 5.00 1.25 3.30 3.60 10 814
SRO\14I20\1880.0 0.00 0.00 0.55 0.80 0 0 1,880.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14I05\1885.0 111.20 -0.10 117.90 118.50 2 26 1,885.00 SPXW\14U05\1885.0 0.55 0.05 0.25 0.50 2,443 3,402
SPXW\14I30\1885.0 110.60 45.40 119.10 119.70 24 97 1,885.00 SPXW\14U30\1885.0 4.05 -0.17 3.60 3.90 18 148
SPXW\14I12\1885.0 61.95 -33.27 117.40 118.00 1 1 1,885.00 SPXW\14U12\1885.0 1.15 -0.05 0.85 1.10 39 555
SPX\14I20\1885.0 115.00 11.40 118.00 118.60 10 512 1,885.00 SPX\14U20\1885.0 2.10 0.20 1.75 2.00 35 13,565
SPXW\14I26\1885.0 62.10 0.00 118.80 119.40 1 1 1,885.00 SPXW\14U26\1885.0 3.05 -0.55 2.95 3.20 35 174
SPXW\14I26\1890.0 60.30 0.00 114.00 114.60 1 1 1,890.00 SPXW\14U26\1890.0 3.75 -0.31 3.10 3.40 67 211
SPXW\14I30\1890.0 52.30 -7.50 114.40 115.00 162 220 1,890.00 SPXW\14U30\1890.0 4.55 -0.20 3.80 4.10 50 678
SPX\14I20\1890.0 107.10 10.97 113.20 113.80 2 61 1,890.00 SPX\14U20\1890.0 2.40 -0.03 1.85 2.10 545 13,076
SPXW\14I05\1890.0 106.25 -0.05 112.90 113.50 2 92 1,890.00 SPXW\14U05\1890.0 0.35 -0.15 0.25 0.50 597 7,796
SPXW\14I12\1890.0 70.00 0.00 112.50 113.10 8 8 1,890.00 SPXW\14U12\1890.0 1.07 -0.28 0.90 1.15 157 1,445
SPXW\14I12\1895.0 0.00 0.00 107.50 108.10 0 0 1,895.00 SPXW\14U12\1895.0 1.30 -0.05 0.95 1.20 2,248 495
SPX\14I20\1895.0 105.60 8.95 108.30 108.90 1 13 1,895.00 SPX\14U20\1895.0 2.35 0.15 2.00 2.25 120 6,931
SPXW\14I26\1895.0 107.65 52.55 109.20 109.80 2 5 1,895.00 SPXW\14U26\1895.0 3.97 -0.08 3.40 3.70 40 1,248
SPXW\14I30\1895.0 62.70 0.00 109.70 110.30 2 2 1,895.00 SPXW\14U30\1895.0 4.55 -1.10 4.10 4.40 18 136
SPXW\14I05\1895.0 104.40 15.94 108.00 108.60 3 1 1,895.00 SPXW\14U05\1895.0 0.38 -0.22 0.30 0.55 502 1,820
BSZ\14I20\1900.0 0.00 0.00 0.90 1.00 0 0 1,900.00 BSZ\14U20\1900.0 0.00 0.00 0.03 0.09 0 0
SPXW\14I12\1900.0 102.30 2.46 102.60 103.20 1 22 1,900.00 SPXW\14U12\1900.0 1.20 -0.20 1.00 1.25 2,960 10,455
SPX\14I20\1900.0 101.85 6.84 103.50 104.10 14 33,860 1,900.00 SPX\14U20\1900.0 2.35 -0.25 2.15 2.40 3,719 101,153
SPXW\14I30\1900.0 103.70 11.37 105.00 105.60 55 970 1,900.00 SPXW\14U30\1900.0 5.04 -0.96 4.40 4.70 2,028 8,542
SPXW\14I05\1900.0 103.00 3.60 103.00 103.60 5 116 1,900.00 SPXW\14U05\1900.0 0.35 -0.25 0.30 0.55 3,615 5,859
SPXW\14I26\1900.0 102.95 6.99 104.50 105.10 2 9 1,900.00 SPXW\14U26\1900.0 4.20 -0.20 3.60 3.90 871 4,249
SPXW\14I30\1905.0 51.70 0.90 100.30 100.90 19 90 1,905.00 SPXW\14U30\1905.0 4.80 -0.58 4.70 5.00 75 237
SPXW\14I05\1905.0 94.30 -2.43 98.00 98.60 3 60 1,905.00 SPXW\14U05\1905.0 0.55 -0.10 0.35 0.60 261 2,531
SPX\14I20\1905.0 93.59 -3.01 98.60 99.20 13 8,659 1,905.00 SPX\14U20\1905.0 2.45 -0.57 2.30 2.55 45 11,284
SPXW\14I12\1905.0 90.70 -0.02 97.70 98.30 2 12 1,905.00 SPXW\14U12\1905.0 1.55 0.00 1.10 1.35 30 582
SPXW\14I26\1905.0 41.70 1.60 99.70 100.30 1 2 1,905.00 SPXW\14U26\1905.0 4.45 -0.30 3.90 4.20 2 152
SPXW\14I05\1910.0 91.83 12.83 93.00 93.60 4 153 1,910.00 SPXW\14U05\1910.0 0.40 -0.30 0.35 0.60 8,014 5,378
SPXW\14I30\1910.0 52.90 5.10 95.70 96.30 10 56 1,910.00 SPXW\14U30\1910.0 5.20 -0.70 5.10 5.40 14 297
SPX\14I20\1910.0 91.30 8.40 93.80 94.40 1 16,175 1,910.00 SPX\14U20\1910.0 2.83 -0.47 2.50 2.75 396 30,032
SPXW\14I26\1910.0 40.80 -9.20 95.00 95.60 2 2 1,910.00 SPXW\14U26\1910.0 4.80 -0.35 4.20 4.50 8 618
SPXW\14I12\1910.0 88.97 2.82 92.70 93.30 7 85 1,910.00 SPXW\14U12\1910.0 1.50 -0.15 1.15 1.40 115 1,289
SRO\14I20\1910.0 0.00 0.00 1.35 1.65 0 0 1,910.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPX\14I20\1915.0 87.60 2.37 89.00 89.60 1 15,481 1,915.00 SPX\14U20\1915.0 3.40 -0.25 2.75 3.00 290 20,934
SPXW\14I12\1915.0 86.63 5.38 87.80 88.40 7 332 1,915.00 SPXW\14U12\1915.0 1.50 -0.36 1.25 1.50 104 513
SPXW\14I05\1915.0 86.82 5.82 88.10 88.70 628 632 1,915.00 SPXW\14U05\1915.0 0.51 -0.22 0.40 0.65 4,316 2,378
SPXW\14I30\1915.0 79.00 0.00 91.10 91.70 5 5 1,915.00 SPXW\14U30\1915.0 6.25 -0.05 5.50 5.80 116 93
SPXW\14I26\1915.0 42.00 -5.00 90.40 91.00 1 3 1,915.00 SPXW\14U26\1915.0 5.10 -0.25 4.60 4.90 18 135
SPXW\14I12\1920.0 81.77 5.32 82.90 83.50 2 96 1,920.00 SPXW\14U12\1920.0 1.59 -0.42 1.40 1.65 1,607 4,615
SPX\14I20\1920.0 83.00 8.00 84.30 84.90 1 17,376 1,920.00 SPX\14U20\1920.0 3.28 -0.58 3.00 3.30 1,149 26,119
SPXW\14I26\1920.0 84.90 -1.61 85.80 86.40 68 9 1,920.00 SPXW\14U26\1920.0 5.10 -2.10 4.90 5.20 598 777
SPXW\14I30\1920.0 74.50 29.60 86.50 87.10 15 130 1,920.00 SPXW\14U30\1920.0 6.00 -0.90 5.90 6.20 112 2,743
SPXW\14I05\1920.0 82.00 6.00 83.10 83.70 60 664 1,920.00 SPXW\14U05\1920.0 0.50 -0.25 0.40 0.65 3,904 5,274
SPXW\14I05\1925.0 74.75 -1.50 78.10 78.70 25 875 1,925.00 SPXW\14U05\1925.0 0.55 -0.30 0.45 0.70 4,954 6,237
SPXW\14I30\1925.0 76.06 5.65 81.90 82.50 2 2,007 1,925.00 SPXW\14U30\1925.0 6.60 -0.83 6.40 6.70 1 4,372
SPXW\14I26\1925.0 78.87 9.67 81.20 81.80 32 6 1,925.00 SPXW\14U26\1925.0 5.50 -0.80 5.30 5.60 613 431
SPX\14I20\1925.0 78.20 6.20 79.60 80.20 94 85,833 1,925.00 SPX\14U20\1925.0 4.00 -0.20 3.20 3.50 5,645 111,573
SPXW\14I12\1925.0 72.92 -2.03 78.10 78.70 598 197 1,925.00 SPXW\14U12\1925.0 1.80 -0.50 1.50 1.75 76 2,999
SPXW\14I30\1930.0 67.00 35.30 77.40 78.00 30 115 1,930.00 SPXW\14U30\1930.0 7.20 -1.00 6.90 7.20 100 1,263
SPXW\14I05\1930.0 70.33 -0.22 73.20 73.80 3 1,327 1,930.00 SPXW\14U05\1930.0 0.60 -0.35 0.50 0.75 3,172 3,764
SPXW\14I26\1930.0 69.20 35.00 76.60 77.20 1 3 1,930.00 SPXW\14U26\1930.0 5.90 -0.90 5.80 6.10 739 3,054
SPX\14I20\1930.0 72.50 8.30 74.90 75.50 38 38,296 1,930.00 SPX\14U20\1930.0 4.50 -0.20 3.60 3.90 849 45,372
SPXW\14I12\1930.0 69.64 -1.21 73.20 73.80 33 785 1,930.00 SPXW\14U12\1930.0 1.91 -0.59 1.65 1.90 324 1,736
SPXW\14I12\1935.0 64.97 -1.18 68.40 69.00 34 1,646 1,935.00 SPXW\14U12\1935.0 2.05 -0.65 1.85 2.10 77 1,298
SPXW\14I30\1935.0 34.30 -4.60 73.00 73.60 40 205 1,935.00 SPXW\14U30\1935.0 9.60 0.43 7.40 7.70 11 265
SPXW\14I05\1935.0 67.60 1.95 68.20 68.80 1 891 1,935.00 SPXW\14U05\1935.0 0.65 -0.40 0.55 0.80 1,616 2,323
SPX\14I20\1935.0 61.10 -7.65 70.30 70.90 5 23,420 1,935.00 SPX\14U20\1935.0 3.70 -1.30 3.90 4.20 481 30,413
SPXW\14I26\1935.0 44.02 7.62 72.10 72.70 1 88 1,935.00 SPXW\14U26\1935.0 9.50 1.45 6.30 6.60 13 102
SPXW\14I05\1940.0 61.75 9.00 63.30 63.90 60 1,584 1,940.00 SPXW\14U05\1940.0 0.75 -0.40 0.60 0.85 4,547 10,762
SPX\14I20\1940.0 64.70 8.70 65.70 66.30 23 16,321 1,940.00 SPX\14U20\1940.0 4.75 -0.80 4.40 4.70 747 22,237
SPXW\14I26\1940.0 62.95 26.45 67.60 68.20 2 8 1,940.00 SPXW\14U26\1940.0 8.06 -0.29 6.80 7.10 192 10,385
SPXW\14I30\1940.0 63.68 1.09 68.60 69.20 20 377 1,940.00 SPXW\14U30\1940.0 8.50 -0.40 8.00 8.30 1 307
SRO\14I20\1940.0 0.00 0.00 3.40 3.80 0 0 1,940.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14I12\1940.0 60.50 -0.93 63.60 64.20 20 1,678 1,940.00 SPXW\14U12\1940.0 2.30 -0.70 2.05 2.30 325 6,456
SPXW\14I26\1945.0 54.15 21.00 63.20 63.80 6 198 1,945.00 SPXW\14U26\1945.0 7.60 -1.14 7.40 7.70 1,553 167
SPXW\14I12\1945.0 56.78 9.48 58.90 59.50 215 499 1,945.00 SPXW\14U12\1945.0 2.50 -0.90 2.30 2.55 2,145 1,370
SPX\14I20\1945.0 57.50 -2.60 61.20 61.80 22 22,307 1,945.00 SPX\14U20\1945.0 5.23 -0.68 4.80 5.10 83 24,471
SPXW\14I30\1945.0 60.18 -3.26 64.30 64.90 100 180 1,945.00 SPXW\14U30\1945.0 9.60 -1.30 8.70 9.00 36 1,807
SPXW\14I05\1945.0 57.24 3.74 58.30 58.90 7 3,816 1,945.00 SPXW\14U05\1945.0 0.80 -0.65 0.65 0.90 5,961 3,653
SPX\14I20\1950.0 55.90 3.10 56.70 57.30 141 144,283 1,950.00 SPX\14U20\1950.0 5.80 -0.60 5.40 5.70 9,694 147,824
BSZ\14I20\1950.0 0.00 0.00 0.83 0.95 0 0 1,950.00 BSZ\14U20\1950.0 0.00 0.00 0.06 0.16 0 0
SPXW\14I12\1950.0 51.96 1.98 54.20 54.80 1 5,113 1,950.00 SPXW\14U12\1950.0 3.50 -0.30 2.60 2.85 493 6,570
SPXW\14I30\1950.0 59.55 3.52 60.00 60.60 2 9,207 1,950.00 SPXW\14U30\1950.0 10.15 -0.85 9.40 9.70 657 9,314
SPXW\14I05\1950.0 50.95 3.50 53.40 54.00 16 8,432 1,950.00 SPXW\14U05\1950.0 1.00 -0.50 0.75 1.00 9,048 10,283
SPXW\14I26\1950.0 57.70 1.70 58.90 59.50 1 690 1,950.00 SPXW\14U26\1950.0 8.20 -1.45 8.10 8.40 453 1,743
SPXW\14I30\1955.0 51.80 25.10 55.80 56.40 22 194 1,955.00 SPXW\14U30\1955.0 11.05 -1.05 10.20 10.50 16 2,567
SPX\14I20\1955.0 49.76 -0.72 52.30 52.90 1 28,422 1,955.00 SPX\14U20\1955.0 6.60 -1.00 6.00 6.30 265 23,969
SPXW\14I26\1955.0 46.00 3.80 54.60 55.20 9 283 1,955.00 SPXW\14U26\1955.0 9.95 -0.05 8.80 9.10 22 507
SPXW\14I05\1955.0 45.15 1.65 48.60 49.20 6 1,095 1,955.00 SPXW\14U05\1955.0 1.05 -0.75 0.90 1.15 2,022 3,706
SPXW\14I12\1955.0 49.25 8.20 49.60 50.20 3 680 1,955.00 SPXW\14U12\1955.0 3.18 -1.07 3.00 3.30 141 2,319
SPX\14I20\1960.0 46.50 1.80 48.00 48.60 24 33,514 1,960.00 SPX\14U20\1960.0 7.20 -0.50 6.60 6.90 2,925 34,545
SPXW\14I26\1960.0 46.50 1.60 50.40 51.00 16 357 1,960.00 SPXW\14U26\1960.0 10.00 -1.65 9.60 9.90 438 200
SPXW\14I05\1960.0 42.50 4.53 43.70 44.30 63 1,453 1,960.00 SPXW\14U05\1960.0 1.20 -0.90 1.10 1.35 4,111 3,030
SPXW\14I12\1960.0 44.90 6.50 45.00 45.60 18 289 1,960.00 SPXW\14U12\1960.0 4.00 -0.90 3.40 3.70 188 1,371
SPXW\14I30\1960.0 47.26 10.26 51.60 52.20 20 438 1,960.00 SPXW\14U30\1960.0 13.40 0.90 11.00 11.30 83 614
SPXW\14I30\1965.0 44.80 7.94 47.60 48.20 1 188 1,965.00 SPXW\14U30\1965.0 13.57 -0.28 12.00 12.30 1 3,963
SPX\14I20\1965.0 42.10 3.08 43.70 44.30 700 30,342 1,965.00 SPX\14U20\1965.0 8.35 -0.65 7.40 7.70 212 44,387
SPXW\14I26\1965.0 44.10 -2.40 46.30 46.90 2 523 1,965.00 SPXW\14U26\1965.0 11.60 -0.60 10.50 10.80 37 3,120
SPXW\14I12\1965.0 32.85 -5.45 40.60 41.20 1 4,080 1,965.00 SPXW\14U12\1965.0 5.00 -0.85 4.00 4.30 1,578 3,331
SPXW\14I05\1965.0 38.73 4.03 39.00 39.60 13 3,554 1,965.00 SPXW\14U05\1965.0 1.50 -0.90 1.35 1.60 6,047 1,960
SPXW\14I30\1970.0 41.77 5.22 43.60 44.20 4 825 1,970.00 SPXW\14U30\1970.0 14.40 -1.25 13.00 13.30 2,001 1,929
SRO\14I20\1970.0 0.00 0.00 6.10 6.50 0 0 1,970.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14I12\1970.0 34.30 1.40 36.20 36.80 5 2,289 1,970.00 SPXW\14U12\1970.0 5.20 -1.20 4.60 4.90 2,365 3,449
SPXW\14I26\1970.0 40.20 2.35 42.30 42.90 2 435 1,970.00 SPXW\14U26\1970.0 12.60 -2.85 11.50 11.80 106 442
SPXW\14I05\1970.0 31.82 2.82 34.30 34.90 231 2,749 1,970.00 SPXW\14U05\1970.0 1.95 -1.05 1.65 1.90 6,233 3,729
SPX\14I20\1970.0 38.60 2.80 39.60 40.20 1,021 28,834 1,970.00 SPX\14U20\1970.0 8.86 -0.94 8.20 8.50 116 32,474
SPXW\14I12\1975.0 27.10 -2.00 32.00 32.60 95 5,342 1,975.00 SPXW\14U12\1975.0 5.80 -1.83 5.40 5.70 587 4,063
SPXW\14I26\1975.0 34.25 -0.02 38.40 39.00 12 1,160 1,975.00 SPXW\14U26\1975.0 12.80 -2.45 12.60 12.90 97 3,246
SPXW\14I30\1975.0 39.90 3.00 39.70 40.30 5 4,545 1,975.00 SPXW\14U30\1975.0 15.40 -3.10 14.10 14.40 2,010 5,303
SPX\14I20\1975.0 35.50 4.00 35.50 36.10 50 69,613 1,975.00 SPX\14U20\1975.0 9.70 -1.30 9.20 9.50 4,858 46,961
SPXW\14I05\1975.0 30.00 4.97 29.70 30.30 186 5,931 1,975.00 SPXW\14U05\1975.0 2.55 -1.05 2.05 2.30 1,697 4,747
SPX\14I20\1980.0 30.00 1.81 31.60 32.20 71 34,124 1,980.00 SPX\14U20\1980.0 11.04 -1.66 10.30 10.60 881 30,511
SPXW\14I05\1980.0 25.10 4.20 25.30 25.90 368 8,027 1,980.00 SPXW\14U05\1980.0 2.90 -1.50 2.60 2.85 5,296 3,408
SPXW\14I12\1980.0 28.50 3.50 27.80 28.40 34 1,063 1,980.00 SPXW\14U12\1980.0 6.80 -1.85 6.20 6.50 2,168 3,009
SPXW\14I26\1980.0 34.05 0.65 34.60 35.20 5 398 1,980.00 SPXW\14U26\1980.0 16.20 0.30 13.80 14.10 27 678
SPXW\14I30\1980.0 31.30 -3.85 36.00 36.60 22 868 1,980.00 SPXW\14U30\1980.0 16.00 -1.90 15.40 15.70 10 433
SPXW\14I30\1985.0 26.70 -5.20 32.40 33.00 5 1,336 1,985.00 SPXW\14U30\1985.0 18.30 -2.05 16.80 17.10 2 306
SPX\14I20\1985.0 27.50 2.50 27.90 28.50 31 19,935 1,985.00 SPX\14U20\1985.0 11.70 -2.35 11.50 11.80 19 19,972
SPXW\14I26\1985.0 28.05 0.17 31.00 31.60 40 279 1,985.00 SPXW\14U26\1985.0 16.70 -1.00 15.20 15.50 54 127
SPXW\14I12\1985.0 23.20 2.35 23.90 24.50 10 2,878 1,985.00 SPXW\14U12\1985.0 7.88 -1.85 7.30 7.60 229 1,546
SPXW\14I05\1985.0 20.90 3.57 21.00 21.60 166 3,831 1,985.00 SPXW\14U05\1985.0 4.00 -1.64 3.30 3.60 756 1,233
SPX\14I20\1990.0 23.60 1.80 24.30 24.90 533 22,195 1,990.00 SPX\14U20\1990.0 13.81 -1.79 12.90 13.20 1,037 19,524
SPXW\14I26\1990.0 27.30 2.60 27.50 28.10 208 1,110 1,990.00 SPXW\14U26\1990.0 16.86 -2.24 16.70 17.00 179 106
SPXW\14I05\1990.0 16.30 2.20 17.10 17.40 230 7,132 1,990.00 SPXW\14U05\1990.0 4.80 -1.70 4.30 4.60 5,630 2,701
SPXW\14I30\1990.0 29.15 3.15 29.00 29.60 7 946 1,990.00 SPXW\14U30\1990.0 23.50 -5.00 18.40 18.70 750 933
SPXW\14I12\1990.0 19.60 3.05 20.20 20.80 19 3,063 1,990.00 SPXW\14U12\1990.0 8.79 -3.41 8.60 8.90 225 1,926
SPXW\14I26\1995.0 23.41 2.46 24.20 24.80 98 459 1,995.00 SPXW\14U26\1995.0 20.05 -1.65 18.30 18.60 4 278
SPXW\14I12\1995.0 16.95 3.35 16.80 17.10 104 408 1,995.00 SPXW\14U12\1995.0 11.12 -2.03 10.10 10.40 121 574
SPX\14I20\1995.0 20.30 1.30 20.90 21.50 7,190 17,518 1,995.00 SPX\14U20\1995.0 16.00 -1.00 14.60 14.90 7,094 12,650
SPXW\14I30\1995.0 24.50 -2.00 25.70 26.30 25 1,933 1,995.00 SPXW\14U30\1995.0 22.30 -1.90 19.90 20.50 51 193
SPXW\14I05\1995.0 12.75 1.85 13.40 13.70 883 6,393 1,995.00 SPXW\14U05\1995.0 6.47 -2.73 5.60 5.90 1,715 2,472
SPXW\14I05\2000.0 9.15 0.85 9.90 10.20 6,292 17,269 2,000.00 SPXW\14U05\2000.0 8.10 -2.40 7.10 7.40 4,479 3,533
SPX\14I20\2000.0 17.00 1.50 17.90 18.20 20,740 139,689 2,000.00 SPX\14U20\2000.0 19.00 -0.60 16.40 16.70 18,862 83,733
SRO\14I20\2000.0 0.00 0.00 4.90 5.30 0 0 2,000.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14I26\2000.0 21.00 2.00 21.00 21.60 799 7,656 2,000.00 SPXW\14U26\2000.0 20.50 -2.00 20.00 20.60 85 1,300
SPXW\14I12\2000.0 13.30 1.80 13.60 13.90 3,245 7,870 2,000.00 SPXW\14U12\2000.0 12.60 -2.60 11.90 12.20 2,204 1,469
SPXW\14I30\2000.0 22.50 2.50 22.50 23.10 1,804 18,651 2,000.00 SPXW\14U30\2000.0 23.00 -2.20 21.80 22.40 1,209 2,564
BSZ\14I20\2000.0 0.59 0.00 0.51 0.66 2 1 2,000.00 BSZ\14U20\2000.0 0.00 0.00 0.33 0.48 0 0
SPX\14I20\2005.0 14.50 1.65 15.00 15.30 2,026 8,188 2,005.00 SPX\14U20\2005.0 19.50 -4.49 18.50 18.80 538 420
SPXW\14I30\2005.0 16.40 -1.40 19.80 20.10 22 1,787 2,005.00 SPXW\14U30\2005.0 25.30 -3.45 23.90 24.50 1 106
SPXW\14I05\2005.0 6.80 0.95 7.00 7.30 2,786 4,825 2,005.00 SPXW\14U05\2005.0 10.35 -2.97 9.20 9.50 657 755
SPXW\14I26\2005.0 17.60 1.40 18.30 18.60 191 145 2,005.00 SPXW\14U26\2005.0 22.60 -2.60 22.10 22.70 21 112
SPXW\14I12\2005.0 10.30 1.40 10.80 11.10 354 1,793 2,005.00 SPXW\14U12\2005.0 14.95 -2.75 14.00 14.30 70 64
SPXW\14I30\2010.0 15.35 0.55 17.10 17.40 2 10,413 2,010.00 SPXW\14U30\2010.0 35.00 7.00 26.10 26.70 26 420
SPXW\14I26\2010.0 15.52 2.67 15.60 15.90 33 8,541 2,010.00 SPXW\14U26\2010.0 27.00 1.20 24.40 25.00 53 14
SPX\14I20\2010.0 11.96 1.91 12.30 12.60 4,024 27,634 2,010.00 SPX\14U20\2010.0 21.84 -2.96 20.60 21.20 447 210
SPXW\14I12\2010.0 8.00 1.80 8.20 8.50 355 3,257 2,010.00 SPXW\14U12\2010.0 17.40 -4.10 16.40 16.70 12 225
SPXW\14I05\2010.0 4.30 0.40 4.60 4.90 4,022 5,603 2,010.00 SPXW\14U05\2010.0 12.90 -4.60 11.80 12.10 943 1,617
SPXW\14I26\2015.0 13.06 1.06 13.10 13.40 23 4,883 2,015.00 SPXW\14U26\2015.0 28.10 -2.00 26.90 27.50 10 27
SPX\14I20\2015.0 10.00 1.60 9.90 10.20 314 15,384 2,015.00 SPX\14U20\2015.0 26.19 -1.06 23.20 23.80 6 38
SPXW\14I12\2015.0 5.60 1.10 6.10 6.40 5,038 3,117 2,015.00 SPXW\14U12\2015.0 20.35 -6.78 19.30 19.60 35 50
SPXW\14I30\2015.0 12.30 -1.45 14.50 14.80 21 1,772 2,015.00 SPXW\14U30\2015.0 32.60 -5.10 28.60 29.20 25 91
SPXW\14I05\2015.0 2.60 0.30 2.80 3.10 1,967 3,401 2,015.00 SPXW\14U05\2015.0 16.30 -7.80 15.00 15.30 30 50
SPXW\14I12\2020.0 4.20 0.75 4.30 4.60 284 1,621 2,020.00 SPXW\14U12\2020.0 29.10 1.90 22.30 22.90 10 22
SPXW\14I05\2020.0 1.50 0.20 1.55 1.80 5,210 4,992 2,020.00 SPXW\14U05\2020.0 19.55 -4.26 18.70 19.00 53 32
SPXW\14I30\2020.0 11.52 0.82 12.20 12.50 4 2,235 2,020.00 SPXW\14U30\2020.0 36.40 2.30 31.30 31.90 167 350
SPXW\14I26\2020.0 10.78 1.50 10.80 11.10 394 1,372 2,020.00 SPXW\14U26\2020.0 31.50 -3.20 29.70 30.30 50 52
SPX\14I20\2020.0 7.45 1.00 7.80 8.10 1,464 27,573 2,020.00 SPX\14U20\2020.0 31.51 1.51 26.20 26.80 1 2,842
SPXW\14I30\2025.0 9.75 0.85 10.10 10.40 1,001 4,562 2,025.00 SPXW\14U30\2025.0 37.63 -33.37 34.20 34.80 1 46
SPXW\14I05\2025.0 0.85 -0.05 0.80 1.05 3,143 6,056 2,025.00 SPXW\14U05\2025.0 23.70 -9.74 22.80 23.40 4 64
SPX\14I20\2025.0 5.90 0.80 6.10 6.40 720 41,972 2,025.00 SPX\14U20\2025.0 30.50 -5.15 29.40 30.00 26 2,341
SPXW\14I12\2025.0 2.80 0.49 2.90 3.20 980 2,428 2,025.00 SPXW\14U12\2025.0 29.22 -1.32 26.00 26.60 1 14
SPXW\14I26\2025.0 8.30 0.70 8.80 9.10 786 552 2,025.00 SPXW\14U26\2025.0 40.90 5.12 32.70 33.30 47 97
SPXW\14I05\2030.0 0.45 -0.05 0.40 0.65 6,845 3,159 2,030.00 SPXW\14U05\2030.0 35.18 -18.32 27.40 28.00 30 31
SPXW\14I26\2030.0 6.70 0.71 7.10 7.40 75 8,029 2,030.00 SPXW\14U26\2030.0 38.80 -1.90 35.90 36.50 22 16
SPXW\14I12\2030.0 2.10 0.47 1.95 2.20 1,041 1,228 2,030.00 SPXW\14U12\2030.0 36.60 3.14 30.00 30.60 10 286
SPX\14I20\2030.0 4.45 0.70 4.60 4.90 518 17,396 2,030.00 SPX\14U20\2030.0 34.26 -5.72 32.90 33.50 10 16,915
SPXW\14I30\2030.0 7.78 -0.72 8.30 8.60 164 1,040 2,030.00 SPXW\14U30\2030.0 40.93 0.00 37.40 38.00 1 1
SRO\14I20\2030.0 0.00 0.00 1.45 1.75 0 0 2,030.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14I30\2035.0 6.70 0.75 6.70 7.00 27 999 2,035.00 SPXW\14U30\2035.0 87.30 0.00 40.80 41.40 6 6
SPX\14I20\2035.0 3.30 0.44 3.40 3.70 4,124 14,597 2,035.00 SPX\14U20\2035.0 39.06 -1.99 36.70 37.30 20 1
SPXW\14I05\2035.0 0.30 -0.08 0.20 0.45 4,461 2,486 2,035.00 SPXW\14U05\2035.0 34.00 -2.30 32.20 32.80 1 2
SPXW\14I12\2035.0 1.35 0.15 1.30 1.55 457 6,958 2,035.00 SPXW\14U12\2035.0 38.86 0.00 34.30 34.90 9 9
SPXW\14I26\2035.0 5.40 0.63 5.60 5.90 1,764 754 2,035.00 SPXW\14U26\2035.0 43.18 0.00 39.40 40.00 1 1
SPX\14I20\2040.0 2.38 -0.07 2.50 2.75 373 16,951 2,040.00 SPX\14U20\2040.0 44.33 -1.76 40.80 41.40 1 2,003
SPXW\14I12\2040.0 0.90 0.10 0.85 1.10 493 3,938 2,040.00 SPXW\14U12\2040.0 0.00 0.00 38.90 39.50 0 0
SPXW\14I30\2040.0 5.50 0.95 5.30 5.60 271 2,040 2,040.00 SPXW\14U30\2040.0 0.00 0.00 44.40 45.00 0 0
SPXW\14I26\2040.0 4.40 0.70 4.30 4.60 35 1,263 2,040.00 SPXW\14U26\2040.0 47.90 1.75 43.20 43.80 22 22
SPXW\14I05\2040.0 0.20 -0.05 0.10 0.35 2,263 5,612 2,040.00 SPXW\14U05\2040.0 0.00 0.00 37.10 37.70 0 0
SPXW\14I26\2045.0 3.10 0.26 3.30 3.60 33 265 2,045.00 SPXW\14U26\2045.0 52.00 0.00 47.20 47.80 72 55
SPX\14I20\2045.0 1.91 0.28 1.80 2.05 837 10,020 2,045.00 SPX\14U20\2045.0 0.00 0.00 45.10 45.70 0 0
SPXW\14I12\2045.0 0.65 0.05 0.55 0.80 473 8,095 2,045.00 SPXW\14U12\2045.0 0.00 0.00 43.60 44.20 0 0
SPXW\14I05\2045.0 0.15 -0.05 0.05 0.30 690 1,371 2,045.00 SPXW\14U05\2045.0 44.92 0.00 42.00 42.60 3 0
SPXW\14I30\2045.0 4.30 -0.20 4.20 4.50 25 254 2,045.00 SPXW\14U30\2045.0 85.00 0.00 48.20 48.80 11 11
SPXW\14I26\2050.0 2.40 0.05 2.55 2.80 30 5,368 2,050.00 SPXW\14U26\2050.0 57.90 0.00 51.40 52.00 11 11
SPXW\14I30\2050.0 3.25 0.40 3.30 3.60 13 1,248 2,050.00 SPXW\14U30\2050.0 58.00 -9.40 52.30 52.90 1 7
SPXW\14I12\2050.0 0.50 0.00 0.40 0.65 2,510 1,131 2,050.00 SPXW\14U12\2050.0 49.00 -2.45 48.40 49.00 11 20
SPXW\14I05\2050.0 0.15 -0.05 0.10 0.25 593 1,741 2,050.00 SPXW\14U05\2050.0 52.00 2.00 47.00 47.60 30 15
SPX\14I20\2050.0 1.33 -0.12 1.30 1.55 3,670 66,670 2,050.00 SPX\14U20\2050.0 57.70 5.70 49.60 50.20 10 4,126
BSZ\14I20\2050.0 0.00 0.00 0.03 0.13 0 0 2,050.00 BSZ\14U20\2050.0 0.00 0.00 0.86 0.98 0 0
SPXW\14I26\2055.0 1.85 0.10 1.95 2.20 41 237 2,055.00 SPXW\14U26\2055.0 0.00 0.00 55.80 56.40 0 0
SPXW\14I05\2055.0 0.15 0.00 0.15 0.20 422 1,355 2,055.00 SPXW\14U05\2055.0 0.00 0.00 51.90 52.50 0 0
SPXW\14I12\2055.0 0.40 0.05 0.30 0.55 57 4,189 2,055.00 SPXW\14U12\2055.0 0.00 0.00 53.30 53.90 0 0
SPX\14I20\2055.0 1.05 0.00 0.95 1.20 92 5,783 2,055.00 SPX\14U20\2055.0 0.00 0.00 54.20 54.80 0 0
SPXW\14I30\2055.0 2.70 0.30 2.55 2.80 11 321 2,055.00 SPXW\14U30\2055.0 90.90 0.00 56.60 57.20 24 24
SPXW\14I12\2060.0 0.29 -0.06 0.20 0.45 505 695 2,060.00 SPXW\14U12\2060.0 0.00 0.00 58.20 58.80 0 0
SPXW\14I05\2060.0 0.15 0.00 0.10 0.20 259 2,619 2,060.00 SPXW\14U05\2060.0 0.00 0.00 56.90 57.50 0 0
SPXW\14I26\2060.0 1.50 -0.03 1.50 1.75 101 603 2,060.00 SPXW\14U26\2060.0 0.00 0.00 60.30 60.90 0 0
SPX\14I20\2060.0 0.80 -0.03 0.70 0.95 523 15,165 2,060.00 SPX\14U20\2060.0 84.70 -28.05 59.00 59.60 2 12
SPXW\14I30\2060.0 2.15 0.28 1.95 2.20 12 685 2,060.00 SPXW\14U30\2060.0 0.00 0.00 61.00 61.60 0 0
SPX\14I20\2065.0 0.63 -0.07 0.50 0.75 34 1,582 2,065.00 SPX\14U20\2065.0 77.70 -19.90 63.80 64.40 1 11
SPXW\14I12\2065.0 0.30 0.00 0.15 0.40 30 326 2,065.00 SPXW\14U12\2065.0 0.00 0.00 63.20 63.80 0 0
SPXW\14I26\2065.0 1.19 0.04 1.15 1.40 70 205 2,065.00 SPXW\14U26\2065.0 0.00 0.00 65.00 65.60 0 0
SPXW\14I30\2065.0 1.45 -0.45 1.55 1.80 62 303 2,065.00 SPXW\14U30\2065.0 0.00 0.00 65.60 66.20 0 0
SPXW\14I26\2070.0 0.93 -0.05 0.90 1.15 17 7,501 2,070.00 SPXW\14U26\2070.0 0.00 0.00 69.70 70.30 0 0
SPX\14I20\2070.0 0.50 -0.07 0.40 0.65 404 10,210 2,070.00 SPX\14U20\2070.0 121.30 0.00 68.70 69.30 1 2
SPXW\14I12\2070.0 0.24 -0.05 0.10 0.35 280 436 2,070.00 SPXW\14U12\2070.0 0.00 0.00 68.10 68.70 0 0
SPXW\14I05\2070.0 0.15 0.00 0.10 0.15 87 1,246 2,070.00 SPXW\14U05\2070.0 0.00 0.00 66.90 67.50 0 0
SPXW\14I30\2070.0 1.26 0.06 1.20 1.45 6 1,219 2,070.00 SPXW\14U30\2070.0 0.00 0.00 70.20 70.80 0 0
SPXW\14I30\2075.0 1.04 0.09 0.95 1.20 4 776 2,075.00 SPXW\14U30\2075.0 0.00 0.00 75.00 75.60 0 0
SPXW\14I12\2075.0 0.20 -0.05 0.05 0.30 9 229 2,075.00 SPXW\14U12\2075.0 0.00 0.00 73.10 73.70 0 0
SPXW\14I05\2075.0 0.10 -0.05 0.05 0.20 645 3,567 2,075.00 SPXW\14U05\2075.0 0.00 0.00 71.90 72.50 0 0
SPX\14I20\2075.0 0.45 -0.03 0.30 0.55 275 16,414 2,075.00 SPX\14U20\2075.0 77.80 -2.20 73.60 74.20 10 16
SPXW\14I26\2075.0 0.79 -0.01 0.70 0.95 55 340 2,075.00 SPXW\14U26\2075.0 0.00 0.00 74.50 75.10 0 0
SPXW\14I30\2080.0 1.15 0.17 0.75 1.00 5 488 2,080.00 SPXW\14U30\2080.0 0.00 0.00 79.80 80.40 0 0
SPXW\14I05\2080.0 0.10 -0.05 0.05 0.20 1,415 3,038 2,080.00 SPXW\14U05\2080.0 0.00 0.00 76.90 77.50 0 0
SPXW\14I26\2080.0 0.68 -0.07 0.55 0.80 148 386 2,080.00 SPXW\14U26\2080.0 93.80 0.00 79.40 80.00 1 1
SPXW\14I12\2080.0 0.19 -0.02 0.05 0.30 557 796 2,080.00 SPXW\14U12\2080.0 0.00 0.00 78.10 78.70 0 0
SPX\14I20\2080.0 0.50 0.00 0.25 0.50 350 6,581 2,080.00 SPX\14U20\2080.0 0.00 0.00 78.50 79.10 0 0
SPX\14I20\2085.0 0.50 0.10 0.15 0.40 1,413 1,424 2,085.00 SPX\14U20\2085.0 0.00 0.00 83.50 84.10 0 0
SPXW\14I30\2085.0 0.70 -0.10 0.60 0.85 29 342 2,085.00 SPXW\14U30\2085.0 0.00 0.00 84.60 85.20 0 0
SPXW\14I12\2085.0 0.20 -0.10 0.05 0.30 90 223 2,085.00 SPXW\14U12\2085.0 0.00 0.00 83.00 83.60 0 0
SPXW\14I30\2090.0 0.65 -0.30 0.50 0.75 10 139 2,090.00 SPXW\14U30\2090.0 0.00 0.00 89.50 90.10 0 0
SPXW\14I12\2090.0 0.18 0.00 0.10 0.25 100 72 2,090.00 SPXW\14U12\2090.0 0.00 0.00 88.00 88.60 0 0
SPX\14I20\2090.0 0.20 -0.21 0.15 0.40 291 3,661 2,090.00 SPX\14U20\2090.0 0.00 0.00 88.40 89.00 0 0
SPXW\14I30\2095.0 0.55 -0.10 0.40 0.65 65 171 2,095.00 SPXW\14U30\2095.0 0.00 0.00 94.40 95.00 0 0
SPXW\14I12\2095.0 0.15 -0.05 0.10 0.25 1 137 2,095.00 SPXW\14U12\2095.0 0.00 0.00 93.00 93.60 0 0
SPX\14I20\2095.0 0.30 0.00 0.10 0.35 5 509 2,095.00 SPX\14U20\2095.0 0.00 0.00 93.40 94.00 0 0
SPXW\14I12\2100.0 0.14 -0.06 0.10 0.25 2,065 1,066 2,100.00 SPXW\14U12\2100.0 0.00 0.00 98.00 98.60 0 0
BSZ\14I20\2100.0 0.00 0.00 0.00 0.07 0 0 2,100.00 BSZ\14U20\2100.0 0.00 0.00 0.90 1.02 0 0
SPXW\14I26\2100.0 0.35 0.05 0.25 0.50 2 2,356 2,100.00 SPXW\14U26\2100.0 0.00 0.00 99.00 99.60 0 0
SPXW\14I05\2100.0 0.05 -0.05 0.05 0.20 6,433 10,150 2,100.00 SPXW\14U05\2100.0 0.00 0.00 96.90 97.50 0 0
SPXW\14I30\2100.0 0.55 -0.09 0.35 0.60 26 1,968 2,100.00 SPXW\14U30\2100.0 0.00 0.00 99.40 100.00 0 0
SPX\14I20\2100.0 0.25 0.00 0.05 0.30 3,522 24,689 2,100.00 SPX\14U20\2100.0 106.10 0.10 98.40 99.00 10 1,005
SPX\14I20\2105.0 0.25 0.00 0.05 0.30 1 854 2,105.00 SPX\14U20\2105.0 0.00 0.00 103.30 103.90 0 0
SPXW\14I30\2105.0 0.40 -0.15 0.30 0.55 2 3 2,105.00 SPXW\14U30\2105.0 0.00 0.00 104.30 104.90 0 0
SPX\14I20\2110.0 0.20 -0.15 0.15 0.25 51 489 2,110.00 SPX\14U20\2110.0 0.00 0.00 108.30 108.90 0 0
SPXW\14I30\2110.0 0.20 -0.25 0.25 0.50 6 8 2,110.00 SPXW\14U30\2110.0 184.80 0.00 109.20 109.80 24 24
SPX\14I20\2115.0 0.20 -0.20 0.05 0.25 1 1,094 2,115.00 SPX\14U20\2115.0 0.00 0.00 113.30 113.90 0 0
SPXW\14I30\2115.0 0.55 -0.05 0.20 0.45 15 91 2,115.00 SPXW\14U30\2115.0 0.00 0.00 114.20 114.80 0 0
SPX\14I20\2120.0 0.15 -0.10 0.10 0.25 11 1,612 2,120.00 SPX\14U20\2120.0 0.00 0.00 118.30 118.90 0 0
SPXW\14I30\2120.0 0.36 0.00 0.15 0.40 479 479 2,120.00 SPXW\14U30\2120.0 0.00 0.00 119.20 119.80 0 0
SPXW\14I26\2125.0 0.20 -0.12 0.05 0.30 694 1,309 2,125.00 SPXW\14U26\2125.0 0.00 0.00 123.90 124.50 0 0
SPXW\14I12\2125.0 0.10 0.00 0.05 0.20 73 438 2,125.00 SPXW\14U12\2125.0 0.00 0.00 123.00 123.60 0 0
SPX\14I20\2125.0 0.20 0.00 0.10 0.25 1,000 10,741 2,125.00 SPX\14U20\2125.0 126.50 -9.40 123.30 123.90 1,953 16,601
SPXW\14I05\2125.0 0.05 0.00 0.05 0.15 1,956 518 2,125.00 SPXW\14U05\2125.0 0.00 0.00 121.90 122.50 0 0
SPXW\14I30\2125.0 0.25 0.00 0.15 0.40 10 37 2,125.00 SPXW\14U30\2125.0 0.00 0.00 124.10 124.70 0 0
SPXW\14I30\2130.0 0.30 -0.05 0.10 0.35 8 167 2,130.00 SPXW\14U30\2130.0 0.00 0.00 129.10 129.70 0 0
SPXW\14I26\2130.0 0.00 0.00 0.05 0.30 0 0 2,130.00 SPXW\14U26\2130.0 0.00 0.00 128.80 129.40 0 0
SPXW\14I26\2135.0 0.00 0.00 0.00 0.25 0 0 2,135.00 SPXW\14U26\2135.0 0.00 0.00 133.80 134.40 0 0
SPXW\14I30\2135.0 0.29 -0.01 0.10 0.35 810 800 2,135.00 SPXW\14U30\2135.0 0.00 0.00 134.10 134.70 0 0
SPXW\14I30\2140.0 0.25 -0.05 0.05 0.30 33 117 2,140.00 SPXW\14U30\2140.0 0.00 0.00 139.10 139.70 0 0
SPXW\14I05\2150.0 0.05 0.00 0.05 0.15 1,535 432 2,150.00 SPXW\14U05\2150.0 0.00 0.00 146.90 147.50 0 0
SPX\14I20\2150.0 0.15 0.05 0.10 0.20 8 16,701 2,150.00 SPX\14U20\2150.0 202.05 -113.05 148.20 148.80 2 3
SPXW\14I12\2150.0 0.05 0.00 0.05 0.15 25 171 2,150.00 SPXW\14U12\2150.0 0.00 0.00 148.00 148.60 0 0
SPXW\14I30\2150.0 0.22 -0.03 0.05 0.25 400 415 2,150.00 SPXW\14U30\2150.0 0.00 0.00 149.00 149.60 0 0
SPXW\14I26\2150.0 0.15 -0.05 0.10 0.25 101 243 2,150.00 SPXW\14U26\2150.0 0.00 0.00 148.80 149.40 0 0
SPX\14I20\2175.0 0.10 0.00 0.05 0.20 202 6,993 2,175.00 SPX\14U20\2175.0 0.00 0.00 173.20 173.80 0 0
SPXW\14I30\2200.0 0.15 0.05 0.05 0.20 2 28 2,200.00 SPXW\14U30\2200.0 225.50 0.00 199.00 199.60 10 5
SPX\14I20\2200.0 0.05 0.00 0.05 0.15 28 3,563 2,200.00 SPX\14U20\2200.0 205.40 -48.07 198.20 198.80 1 10
SPX\14I20\2250.0 0.03 -0.02 0.05 0.15 167 9,918 2,250.00 SPX\14U20\2250.0 380.96 0.00 248.20 248.80 2 2
SPX\14I20\2300.0 0.05 0.00 0.05 0.15 228 4,185 2,300.00 SPX\14U20\2300.0 486.00 0.00 298.20 298.80 3,200 3,200
SPX\14I20\2400.0 0.04 -0.01 0.05 0.15 4 3,061 2,400.00 SPX\14U20\2400.0 0.00 0.00 398.10 398.70 0 0
SPX\14I20\2500.0 0.03 -0.02 0.05 0.15 4 2,826 2,500.00 SPX\14U20\2500.0 570.65 30.15 498.10 498.70 1 1,012
  
  
  
  

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.