Name Last Change
(SPX) S&P 500 INDEX $2,101.04 2.51(0.12%) 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\15C31\500.0 0.00 0.00 1,597.50 1,599.60 0 0 500.00 SPXW\15O31\500.0 0.05 0.00 0.05 0.05 30 80
SPX\15C20\500.0 37.50 0.00 1,597.70 1,600.50 200 150 500.00 SPX\15O20\500.0 0.05 0.00 0.05 0.05 5 167
SPXQ\15C31\500.0 0.00 0.00 0.00 0.00 0 0 500.00 SPXQ\15O31\500.0 0.00 0.00 0.00 0.00 0 0
SPX\15C20\600.0 0.00 0.00 1,497.70 1,500.50 0 0 600.00 SPX\15O20\600.0 0.15 0.10 0.05 0.05 1 61
SPXW\15C31\600.0 0.00 0.00 1,497.50 1,499.60 0 0 600.00 SPXW\15O31\600.0 0.05 0.00 0.05 0.05 3 30
SPXQ\15C31\600.0 0.00 0.00 0.00 0.00 0 0 600.00 SPXQ\15O31\600.0 0.00 0.00 0.00 0.00 0 0
SPXQ\15C31\700.0 0.00 0.00 0.00 0.00 0 0 700.00 SPXQ\15O31\700.0 0.00 0.00 0.00 0.00 0 0
SPX\15C20\700.0 0.00 0.00 1,397.70 1,400.50 0 0 700.00 SPX\15O20\700.0 0.05 0.00 0.05 0.05 12 1,472
SPXW\15C31\700.0 0.00 0.00 1,397.50 1,399.60 0 0 700.00 SPXW\15O31\700.0 0.05 0.00 0.05 0.05 20 176
SPXW\15C27\750.0 0.00 0.00 1,347.10 1,350.80 0 0 750.00 SPXW\15O27\750.0 0.05 -0.05 0.05 0.05 319 319
SPXW\15C13\750.0 0.00 0.00 1,347.80 1,351.20 0 0 750.00 SPXW\15O13\750.0 0.00 0.00 0.00 0.05 0 0
SPXW\15C06\750.0 0.00 0.00 1,349.20 1,352.30 0 0 750.00 SPXW\15O06\750.0 0.00 0.00 0.00 0.05 0 0
SPX\15C20\750.0 0.00 0.00 1,348.10 1,350.50 0 0 750.00 SPX\15O20\750.0 0.05 0.00 0.05 0.05 30 600
SPXW\15C13\800.0 0.00 0.00 1,297.90 1,301.20 0 0 800.00 SPXW\15O13\800.0 0.00 0.00 0.00 0.05 0 0
SPXW\15C27\800.0 0.00 0.00 1,297.10 1,300.80 0 0 800.00 SPXW\15O27\800.0 0.05 0.00 0.05 0.05 26 62
SPXW\15C06\800.0 0.00 0.00 1,299.20 1,302.30 0 0 800.00 SPXW\15O06\800.0 0.05 -0.05 0.00 0.05 1 281
SPX\15C20\800.0 0.00 0.00 1,298.10 1,300.50 0 0 800.00 SPX\15O20\800.0 0.05 0.00 0.05 0.05 2 3,124
SPXW\15C31\800.0 1,119.00 -0.80 1,297.60 1,299.70 13 29 800.00 SPXW\15O31\800.0 0.05 0.00 0.05 0.05 48 484
SPXQ\15C31\800.0 0.00 0.00 0.00 0.00 0 0 800.00 SPXQ\15O31\800.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C27\850.0 0.00 0.00 1,247.10 1,250.80 0 0 850.00 SPXW\15O27\850.0 0.10 0.00 0.05 0.05 4 209
SPXW\15C06\850.0 0.00 0.00 1,249.20 1,252.30 0 0 850.00 SPXW\15O06\850.0 0.05 -0.10 0.05 0.05 1 30
SPX\15C20\850.0 0.00 0.00 1,248.10 1,250.60 0 0 850.00 SPX\15O20\850.0 0.05 0.00 0.05 0.05 10 10
SPXW\15C13\850.0 0.00 0.00 1,247.90 1,251.20 0 0 850.00 SPXW\15O13\850.0 0.10 0.00 0.05 0.05 108 188
SPXW\15C31\900.0 1,023.30 0.00 1,197.60 1,199.70 22 22 900.00 SPXW\15O31\900.0 0.05 -0.05 0.05 0.05 48 484
SPX\15C20\900.0 0.00 0.00 1,197.70 1,200.60 0 0 900.00 SPX\15O20\900.0 0.05 -0.05 0.05 0.05 1,061 10,947
SPXW\15C13\900.0 0.00 0.00 1,198.10 1,201.50 0 0 900.00 SPXW\15O13\900.0 0.15 0.10 0.05 0.05 119 169
SPXW\15C27\900.0 0.00 0.00 1,197.10 1,200.80 0 0 900.00 SPXW\15O27\900.0 0.10 0.00 0.05 0.05 16 330
SPXW\15C06\900.0 0.00 0.00 1,199.20 1,202.30 0 0 900.00 SPXW\15O06\900.0 0.10 -0.05 0.05 0.05 39 69
SPXQ\15C31\900.0 0.00 0.00 0.00 0.00 0 0 900.00 SPXQ\15O31\900.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\950.0 965.70 0.00 1,147.60 1,149.70 11 11 950.00 SPXW\15O31\950.0 0.10 0.00 0.05 0.05 48 163
SPXQ\15C31\950.0 0.00 0.00 0.00 0.00 0 0 950.00 SPXQ\15O31\950.0 0.00 0.00 0.00 0.00 0 0
SPX\15C20\950.0 0.00 0.00 1,147.70 1,150.60 0 0 950.00 SPX\15O20\950.0 0.05 0.00 0.05 0.05 5 1,910
SPXW\15C13\950.0 0.00 0.00 1,148.10 1,151.50 0 0 950.00 SPXW\15O13\950.0 0.10 0.05 0.05 0.05 175 401
SPXW\15C27\950.0 0.00 0.00 1,147.10 1,150.80 0 0 950.00 SPXW\15O27\950.0 0.10 0.00 0.05 0.05 60 115
SPXW\15C06\950.0 0.00 0.00 1,149.20 1,152.30 0 0 950.00 SPXW\15O06\950.0 0.10 0.05 0.05 0.05 60 327
SPXW\15C31\1000.0 1,002.90 87.10 1,097.60 1,099.70 16 27 1,000.00 SPXW\15O31\1000.0 0.05 -0.10 0.05 0.05 48 161
SPXW\15C27\1000.0 0.00 0.00 1,097.10 1,100.90 0 0 1,000.00 SPXW\15O27\1000.0 0.15 0.00 0.05 0.05 6 193
SPXW\15C13\1000.0 0.00 0.00 1,098.10 1,101.50 0 0 1,000.00 SPXW\15O13\1000.0 0.10 0.00 0.05 0.05 43 237
SPXW\15C06\1000.0 1,106.34 0.00 1,099.20 1,102.30 1 1 1,000.00 SPXW\15O06\1000.0 0.02 -0.03 0.05 0.05 1 168
SPXQ\15C31\1000.0 0.00 0.00 0.00 0.00 0 0 1,000.00 SPXQ\15O31\1000.0 0.00 0.00 0.00 0.00 0 0
SPX\15C20\1000.0 1,097.00 1.00 1,098.00 1,100.60 700 47,904 1,000.00 SPX\15O20\1000.0 0.05 0.00 0.05 0.05 700 65,380
SPXW\15C06\1025.0 0.00 0.00 1,074.20 1,077.30 0 0 1,025.00 SPXW\15O06\1025.0 0.05 0.00 0.05 0.05 26 26
SPXW\15C31\1025.0 996.70 12.40 1,072.60 1,074.70 7 30 1,025.00 SPXW\15O31\1025.0 0.05 -0.10 0.05 0.05 7 40
SPXQ\15C31\1025.0 0.00 0.00 0.00 0.00 0 0 1,025.00 SPXQ\15O31\1025.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C13\1025.0 0.00 0.00 1,073.10 1,076.50 0 0 1,025.00 SPXW\15O13\1025.0 0.10 -0.05 0.05 0.05 37 100
SPXW\15C27\1025.0 0.00 0.00 1,072.10 1,075.90 0 0 1,025.00 SPXW\15O27\1025.0 0.05 0.00 0.05 0.05 185 417
SPXW\15C27\1050.0 0.00 0.00 1,047.10 1,050.90 0 0 1,050.00 SPXW\15O27\1050.0 0.05 -0.05 0.05 0.05 14 116
SPXW\15C06\1050.0 0.00 0.00 1,049.20 1,052.30 0 0 1,050.00 SPXW\15O06\1050.0 0.05 -0.05 0.05 0.05 8 54
SPX\15C20\1050.0 0.00 0.00 1,048.00 1,050.60 0 0 1,050.00 SPX\15O20\1050.0 0.05 0.00 0.05 0.05 5 13,901
SPXQ\15C31\1050.0 0.00 0.00 0.00 0.00 0 0 1,050.00 SPXQ\15O31\1050.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1050.0 954.10 2.80 1,047.60 1,049.80 20 20 1,050.00 SPXW\15O31\1050.0 0.05 -0.60 0.05 0.05 7 12
SPXW\15C13\1050.0 0.00 0.00 1,048.10 1,051.50 0 0 1,050.00 SPXW\15O13\1050.0 0.10 -0.05 0.05 0.05 89 188
SPXQ\15C31\1075.0 0.00 0.00 0.00 0.00 0 0 1,075.00 SPXQ\15O31\1075.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1075.0 938.10 3.60 1,022.70 1,024.80 14 7 1,075.00 SPXW\15O31\1075.0 0.10 0.00 0.05 0.05 186 228
SPXW\15C06\1075.0 0.00 0.00 1,024.20 1,027.30 0 0 1,075.00 SPXW\15O06\1075.0 0.05 0.00 0.05 0.05 5 243
SPXW\15C27\1075.0 0.00 0.00 1,022.10 1,025.90 0 0 1,075.00 SPXW\15O27\1075.0 0.20 -0.40 0.05 0.05 6 37
SPXW\15C13\1075.0 0.00 0.00 1,023.10 1,026.50 0 0 1,075.00 SPXW\15O13\1075.0 0.05 -0.05 0.05 0.05 1 72
SPXQ\15C31\1100.0 0.00 0.00 0.00 0.00 0 0 1,100.00 SPXQ\15O31\1100.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1100.0 921.90 12.30 997.70 999.80 6 11 1,100.00 SPXW\15O31\1100.0 0.05 -0.05 0.05 0.05 26 112
SPXW\15C13\1100.0 0.00 0.00 998.10 1,001.50 0 0 1,100.00 SPXW\15O13\1100.0 0.05 -0.05 0.05 0.05 48 262
SPX\15C20\1100.0 992.30 0.00 997.80 1,000.60 5 5 1,100.00 SPX\15O20\1100.0 0.05 0.00 0.05 0.05 100 10,920
SPXW\15C06\1100.0 0.00 0.00 999.20 1,002.30 0 0 1,100.00 SPXW\15O06\1100.0 0.05 -0.05 0.05 0.05 5 349
SPXW\15C27\1100.0 0.00 0.00 997.10 1,000.90 0 0 1,100.00 SPXW\15O27\1100.0 0.05 -0.15 0.05 0.05 2 14
SPXQ\15C31\1125.0 0.00 0.00 0.00 0.00 0 0 1,125.00 SPXQ\15O31\1125.0 0.00 0.00 0.00 0.00 0 0
SPX\15C20\1125.0 0.00 0.00 972.80 975.60 0 0 1,125.00 SPX\15O20\1125.0 0.05 0.00 0.05 0.05 25 6,338
SPXW\15C13\1125.0 0.00 0.00 973.10 976.50 0 0 1,125.00 SPXW\15O13\1125.0 0.05 -0.05 0.05 0.05 49 148
SPXW\15C31\1125.0 926.00 11.30 972.70 974.80 1 19 1,125.00 SPXW\15O31\1125.0 0.05 0.00 0.05 0.05 146 281
SPXW\15C27\1125.0 0.00 0.00 972.10 975.90 0 0 1,125.00 SPXW\15O27\1125.0 0.05 0.00 0.05 0.05 25 234
SPX\15C20\1150.0 946.05 55.05 947.80 950.60 20 68 1,150.00 SPX\15O20\1150.0 0.05 0.00 0.05 0.05 20 30,307
SPXW\15C31\1150.0 906.80 47.00 947.70 949.80 14 21 1,150.00 SPXW\15O31\1150.0 0.05 0.00 0.05 0.05 100 447
SPXW\15C06\1150.0 0.00 0.00 949.20 952.30 0 0 1,150.00 SPXW\15O06\1150.0 0.05 0.00 0.05 0.05 50 369
SPXQ\15C31\1150.0 0.00 0.00 0.00 0.00 0 0 1,150.00 SPXQ\15O31\1150.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C13\1150.0 0.00 0.00 948.10 951.50 0 0 1,150.00 SPXW\15O13\1150.0 0.05 -0.05 0.05 0.05 5 154
SPXW\15C27\1150.0 0.00 0.00 947.10 950.90 0 0 1,150.00 SPXW\15O27\1150.0 0.05 -0.05 0.05 0.05 20 497
SPXW\15C31\1175.0 886.60 19.50 922.70 924.80 9 32 1,175.00 SPXW\15O31\1175.0 0.05 0.00 0.05 0.05 25 548
SPX\15C20\1175.0 0.00 0.00 922.80 925.60 0 0 1,175.00 SPX\15O20\1175.0 0.05 0.00 0.05 0.05 805 9,133
SPXQ\15C31\1175.0 0.00 0.00 0.00 0.00 0 0 1,175.00 SPXQ\15O31\1175.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C27\1175.0 0.00 0.00 922.20 925.90 0 0 1,175.00 SPXW\15O27\1175.0 0.05 0.00 0.05 0.05 25 202
SPXW\15C13\1175.0 0.00 0.00 923.10 926.50 0 0 1,175.00 SPXW\15O13\1175.0 0.05 -0.10 0.05 0.05 25 275
SPXW\15C13\1200.0 0.00 0.00 898.10 901.50 0 0 1,200.00 SPXW\15O13\1200.0 0.05 0.00 0.05 0.05 25 440
SPXQ\15C31\1200.0 0.00 0.00 0.00 0.00 0 0 1,200.00 SPXQ\15O31\1200.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C27\1200.0 0.00 0.00 897.20 900.90 0 0 1,200.00 SPXW\15O27\1200.0 0.05 0.00 0.05 0.05 129 572
SPXW\15C31\1200.0 856.90 14.80 897.70 899.80 1 13 1,200.00 SPXW\15O31\1200.0 0.05 0.00 0.05 0.05 25 1,305
SPXW\15C06\1200.0 0.00 0.00 899.20 902.30 0 0 1,200.00 SPXW\15O06\1200.0 0.05 -0.05 0.05 0.05 5 198
SPX\15C20\1200.0 0.00 0.00 897.80 900.60 0 0 1,200.00 SPX\15O20\1200.0 0.05 0.00 0.05 0.05 2 41,264
SPXW\15C13\1225.0 0.00 0.00 872.90 876.20 0 0 1,225.00 SPXW\15O13\1225.0 0.05 0.00 0.05 0.05 25 478
SPXW\15C27\1225.0 0.00 0.00 872.20 875.90 0 0 1,225.00 SPXW\15O27\1225.0 0.05 0.00 0.05 0.05 265 559
SPXW\15C06\1225.0 0.00 0.00 874.20 877.30 0 0 1,225.00 SPXW\15O06\1225.0 0.05 -0.05 0.05 0.05 1 298
SPX\15C20\1225.0 0.00 0.00 872.80 875.60 0 0 1,225.00 SPX\15O20\1225.0 0.05 -0.05 0.05 0.05 115 8,970
SPXQ\15C31\1225.0 0.00 0.00 0.00 0.00 0 0 1,225.00 SPXQ\15O31\1225.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1225.0 852.60 20.60 872.70 874.80 11 32 1,225.00 SPXW\15O31\1225.0 0.05 0.00 0.05 0.05 25 208
SPXW\15C13\1250.0 0.00 0.00 847.90 851.20 0 0 1,250.00 SPXW\15O13\1250.0 0.05 -0.05 0.05 0.05 109 180
SPXW\15C31\1250.0 827.60 20.60 847.70 849.80 22 43 1,250.00 SPXW\15O31\1250.0 0.15 -0.05 0.05 0.05 48 64
SPXQ\15C31\1250.0 0.00 0.00 0.00 0.00 0 0 1,250.00 SPXQ\15O31\1250.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C06\1250.0 0.00 0.00 849.20 852.30 0 0 1,250.00 SPXW\15O06\1250.0 0.05 -0.05 0.05 0.05 5 108
SPXW\15C27\1250.0 0.00 0.00 847.20 850.90 0 0 1,250.00 SPXW\15O27\1250.0 0.05 -0.10 0.05 0.05 202 252
SPX\15C20\1250.0 819.20 0.00 847.80 850.60 101 101 1,250.00 SPX\15O20\1250.0 0.05 -0.05 0.05 0.05 397 20,954
SPXW\15C31\1275.0 767.40 31.50 822.70 824.80 1 12 1,275.00 SPXW\15O31\1275.0 0.05 0.00 0.05 0.05 125 723
SPX\15C20\1275.0 747.00 0.00 823.20 825.60 1 1 1,275.00 SPX\15O20\1275.0 0.05 -0.05 0.05 0.05 6 12,429
SPXW\15C27\1275.0 0.00 0.00 822.20 825.90 0 0 1,275.00 SPXW\15O27\1275.0 0.05 0.00 0.05 0.05 768 820
SPXQ\15C31\1275.0 0.00 0.00 0.00 0.00 0 0 1,275.00 SPXQ\15O31\1275.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C06\1275.0 0.00 0.00 824.20 827.30 0 0 1,275.00 SPXW\15O06\1275.0 0.15 0.00 0.05 0.05 72 212
SPXW\15C13\1275.0 0.00 0.00 822.90 826.20 0 0 1,275.00 SPXW\15O13\1275.0 0.05 -0.05 0.05 0.05 7,095 7,166
SPXW\15C31\1300.0 703.20 14.70 797.70 799.80 12 12 1,300.00 SPXW\15O31\1300.0 0.05 0.00 0.05 0.05 45 3,882
SPX\15C20\1300.0 796.00 5.00 798.20 800.60 29 94 1,300.00 SPX\15O20\1300.0 0.05 0.00 0.05 0.05 29 28,160
SPXW\15C27\1300.0 0.00 0.00 797.20 800.90 0 0 1,300.00 SPXW\15O27\1300.0 0.05 0.00 0.05 0.05 18 21,897
SPXW\15C06\1300.0 0.00 0.00 799.20 802.30 0 0 1,300.00 SPXW\15O06\1300.0 0.05 0.00 0.05 0.05 20 10,232
SPXQ\15C31\1300.0 0.00 0.00 0.00 0.00 0 0 1,300.00 SPXQ\15O31\1300.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C13\1300.0 0.00 0.00 797.90 801.20 0 0 1,300.00 SPXW\15O13\1300.0 0.10 -0.10 0.05 0.05 58 7,261
SPX\15C20\1305.0 0.00 0.00 793.20 795.60 0 0 1,305.00 SPX\15O20\1305.0 0.10 -0.15 0.05 0.05 1,072 1,073
SPX\15C20\1310.0 0.00 0.00 788.20 790.60 0 0 1,310.00 SPX\15O20\1310.0 0.10 -0.15 0.05 0.05 1,065 1,071
SPX\15C20\1315.0 0.00 0.00 783.20 785.60 0 0 1,315.00 SPX\15O20\1315.0 0.10 -0.15 0.05 0.05 1,056 1,057
SPX\15C20\1320.0 0.00 0.00 778.00 780.60 0 0 1,320.00 SPX\15O20\1320.0 0.05 -0.05 0.05 0.05 1 1,048
SPX\15C20\1325.0 0.00 0.00 773.20 775.60 0 0 1,325.00 SPX\15O20\1325.0 0.05 0.00 0.05 0.05 1,143 10,726
SPXW\15C27\1325.0 0.00 0.00 772.20 775.90 0 0 1,325.00 SPXW\15O27\1325.0 0.05 -0.05 0.05 0.05 316 1,236
SPXW\15C13\1325.0 0.00 0.00 772.90 776.20 0 0 1,325.00 SPXW\15O13\1325.0 0.05 0.00 0.05 0.05 11 3,708
SPXW\15C06\1325.0 0.00 0.00 774.20 777.30 0 0 1,325.00 SPXW\15O06\1325.0 0.03 0.00 0.05 0.05 3 3,155
SPXW\15C31\1325.0 732.30 59.20 772.80 774.90 1 17 1,325.00 SPXW\15O31\1325.0 0.05 0.00 0.05 0.05 250 4,858
SPXQ\15C31\1325.0 0.00 0.00 0.00 0.00 0 0 1,325.00 SPXQ\15O31\1325.0 0.00 0.00 0.00 0.00 0 0
SPX\15C20\1330.0 0.00 0.00 768.20 770.60 0 0 1,330.00 SPX\15O20\1330.0 0.05 -0.05 0.05 0.05 49 1,032
SPX\15C20\1335.0 0.00 0.00 763.00 765.60 0 0 1,335.00 SPX\15O20\1335.0 0.05 -0.10 0.05 0.05 104 1,129
SPX\15C20\1340.0 0.00 0.00 758.20 760.60 0 0 1,340.00 SPX\15O20\1340.0 0.10 -0.15 0.05 0.05 1,017 1,077
SPX\15C20\1345.0 0.00 0.00 753.20 755.60 0 0 1,345.00 SPX\15O20\1345.0 0.15 -0.10 0.05 0.05 1,010 1,009
SPXW\15C13\1350.0 0.00 0.00 747.90 751.20 0 0 1,350.00 SPXW\15O13\1350.0 0.05 -0.15 0.05 0.05 0 1,589
SPXW\15C31\1350.0 701.60 56.13 747.80 749.90 5 2,266 1,350.00 SPXW\15O31\1350.0 0.05 -0.10 0.05 0.05 688 3,574
SPX\15C20\1350.0 639.35 61.45 748.20 750.60 17 19 1,350.00 SPX\15O20\1350.0 0.05 0.00 0.05 0.05 4 13,787
SPXW\15C27\1350.0 0.00 0.00 747.20 750.90 0 0 1,350.00 SPXW\15O27\1350.0 0.05 0.00 0.05 0.05 36 244
SPXW\15C06\1350.0 0.00 0.00 749.20 752.30 0 0 1,350.00 SPXW\15O06\1350.0 0.05 -0.05 0.05 0.05 10 2,540
SPXQ\15C31\1350.0 0.00 0.00 0.00 0.00 0 0 1,350.00 SPXQ\15O31\1350.0 0.00 0.00 0.00 0.00 0 0
SPX\15C20\1355.0 0.00 0.00 743.20 745.70 0 0 1,355.00 SPX\15O20\1355.0 0.15 -0.15 0.05 0.05 996 996
SPX\15C20\1360.0 0.00 0.00 738.20 740.70 0 0 1,360.00 SPX\15O20\1360.0 0.15 -0.15 0.05 0.05 987 998
SPX\15C20\1365.0 0.00 0.00 733.20 735.70 0 0 1,365.00 SPX\15O20\1365.0 0.20 -0.10 0.05 0.05 983 980
SPX\15C20\1370.0 720.45 0.00 728.20 730.70 1 1 1,370.00 SPX\15O20\1370.0 0.05 -0.05 0.05 0.05 2,003 2,960
SPXW\15C06\1375.0 0.00 0.00 724.40 727.60 0 0 1,375.00 SPXW\15O06\1375.0 0.05 -0.05 0.05 0.05 164 279
SPXW\15C13\1375.0 0.00 0.00 722.90 726.20 0 0 1,375.00 SPXW\15O13\1375.0 0.10 -0.10 0.05 0.05 1,968 4,596
SPXQ\15C31\1375.0 0.00 0.00 0.00 0.00 0 0 1,375.00 SPXQ\15O31\1375.0 0.00 0.00 0.00 0.00 0 0
SPX\15C20\1375.0 545.60 1.00 723.20 725.70 3 3 1,375.00 SPX\15O20\1375.0 0.05 0.00 0.05 0.05 677 8,630
SPXW\15C31\1375.0 722.60 53.30 722.80 724.90 3 21 1,375.00 SPXW\15O31\1375.0 0.10 -0.05 0.05 0.10 49 407
SPXW\15C27\1375.0 0.00 0.00 722.20 725.90 0 0 1,375.00 SPXW\15O27\1375.0 0.05 0.00 0.05 0.05 1 1,349
SPX\15C20\1380.0 710.45 0.00 718.20 720.70 1 1 1,380.00 SPX\15O20\1380.0 0.05 -0.05 0.05 0.05 147 1,134
SPX\15C20\1385.0 0.00 0.00 713.20 715.70 0 0 1,385.00 SPX\15O20\1385.0 0.25 -0.05 0.05 0.05 957 958
SPX\15C20\1390.0 0.00 0.00 708.00 710.70 0 0 1,390.00 SPX\15O20\1390.0 0.05 -0.10 0.05 0.05 49 994
SPX\15C20\1395.0 0.00 0.00 703.20 705.70 0 0 1,395.00 SPX\15O20\1395.0 0.05 -0.20 0.05 0.05 155 1,018
SPXW\15C06\1400.0 0.00 0.00 699.20 702.30 0 0 1,400.00 SPXW\15O06\1400.0 0.05 0.00 0.05 0.05 8 194
SPX\15C20\1400.0 617.00 -8.00 697.80 700.70 6 19 1,400.00 SPX\15O20\1400.0 0.05 0.00 0.05 0.05 122 40,707
SPXW\15C13\1400.0 0.00 0.00 697.90 701.20 0 0 1,400.00 SPXW\15O13\1400.0 0.05 0.00 0.05 0.05 114 748
SPXQ\15C31\1400.0 0.00 0.00 0.00 0.00 0 0 1,400.00 SPXQ\15O31\1400.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1400.0 657.60 7.70 697.80 699.90 1 13 1,400.00 SPXW\15O31\1400.0 0.10 0.00 0.05 0.10 568 6,090
SPXW\15C27\1400.0 0.00 0.00 697.20 701.00 0 0 1,400.00 SPXW\15O27\1400.0 0.05 -0.05 0.05 0.05 3,559 4,062
SPX\15C20\1405.0 0.00 0.00 693.20 695.70 0 0 1,405.00 SPX\15O20\1405.0 0.05 -0.05 0.05 0.05 12 947
SPX\15C20\1410.0 0.00 0.00 688.20 690.70 0 0 1,410.00 SPX\15O20\1410.0 0.05 -0.05 0.05 0.05 4 2,932
SPX\15C20\1415.0 0.00 0.00 683.10 685.70 0 0 1,415.00 SPX\15O20\1415.0 0.10 -0.20 0.05 0.05 5 912
SPX\15C20\1420.0 0.00 0.00 678.10 680.70 0 0 1,420.00 SPX\15O20\1420.0 0.10 -0.20 0.05 0.05 7 937
SPXW\15C06\1425.0 0.00 0.00 674.20 677.30 0 0 1,425.00 SPXW\15O06\1425.0 0.05 -0.05 0.05 0.05 14 2,364
SPXW\15C27\1425.0 0.00 0.00 672.20 676.00 0 0 1,425.00 SPXW\15O27\1425.0 0.10 0.00 0.05 0.05 198 314
SPXW\15C13\1425.0 0.00 0.00 672.90 676.30 0 0 1,425.00 SPXW\15O13\1425.0 0.10 0.00 0.05 0.05 50 301
SPXQ\15C31\1425.0 0.00 0.00 0.00 0.00 0 0 1,425.00 SPXQ\15O31\1425.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1425.0 637.30 0.00 672.80 674.90 1 1 1,425.00 SPXW\15O31\1425.0 0.10 0.00 0.05 0.10 5 1,192
SPX\15C20\1425.0 0.00 0.00 672.80 675.70 0 0 1,425.00 SPX\15O20\1425.0 0.05 0.00 0.05 0.05 1 4,884
SPX\15C20\1430.0 0.00 0.00 667.80 670.70 0 0 1,430.00 SPX\15O20\1430.0 0.10 0.00 0.05 0.05 17 940
SPX\15C20\1435.0 0.00 0.00 662.90 665.70 0 0 1,435.00 SPX\15O20\1435.0 0.05 -0.05 0.05 0.05 98 969
SPX\15C20\1440.0 0.00 0.00 657.90 660.70 0 0 1,440.00 SPX\15O20\1440.0 0.10 -0.10 0.05 0.05 23 2,957
SPX\15C20\1445.0 0.00 0.00 652.90 655.70 0 0 1,445.00 SPX\15O20\1445.0 0.10 -0.10 0.05 0.05 10 966
SPXW\15C27\1450.0 0.00 0.00 647.20 651.00 0 0 1,450.00 SPXW\15O27\1450.0 1.40 0.00 0.05 0.05 11 56
SPXW\15C13\1450.0 0.00 0.00 647.90 651.30 0 0 1,450.00 SPXW\15O13\1450.0 0.05 -0.05 0.05 0.05 208 587
SPXW\15C31\1450.0 0.00 0.00 647.80 649.90 0 0 1,450.00 SPXW\15O31\1450.0 0.10 -0.05 0.05 0.10 113 1,848
SPX\15C20\1450.0 0.00 0.00 647.90 650.70 0 0 1,450.00 SPX\15O20\1450.0 0.05 0.00 0.05 0.05 765 28,598
SPXQ\15C31\1450.0 0.00 0.00 0.00 0.00 0 0 1,450.00 SPXQ\15O31\1450.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C06\1450.0 0.00 0.00 649.20 652.30 0 0 1,450.00 SPXW\15O06\1450.0 0.05 0.00 0.05 0.05 5,762 6,402
SPX\15C20\1455.0 0.00 0.00 643.20 645.70 0 0 1,455.00 SPX\15O20\1455.0 0.10 -0.10 0.05 0.05 10 862
SPX\15C20\1460.0 0.00 0.00 638.10 640.70 0 0 1,460.00 SPX\15O20\1460.0 0.10 -0.10 0.05 0.05 27 895
SPX\15C20\1465.0 0.00 0.00 633.10 635.70 0 0 1,465.00 SPX\15O20\1465.0 0.10 -0.15 0.05 0.10 68 1,009
SPX\15C20\1470.0 0.00 0.00 628.10 630.70 0 0 1,470.00 SPX\15O20\1470.0 0.05 -0.05 0.05 0.05 2 1,589
SPX\15C20\1475.0 0.00 0.00 623.10 625.70 0 0 1,475.00 SPX\15O20\1475.0 0.05 0.00 0.05 0.05 7 11,224
SPXW\15C13\1475.0 0.00 0.00 622.90 626.30 0 0 1,475.00 SPXW\15O13\1475.0 0.05 -0.05 0.05 0.05 98 328
SPXW\15C27\1475.0 0.00 0.00 622.20 626.00 0 0 1,475.00 SPXW\15O27\1475.0 0.05 -0.10 0.05 0.10 310 168
SPXW\15C06\1475.0 0.00 0.00 624.20 627.30 0 0 1,475.00 SPXW\15O06\1475.0 0.05 0.00 0.05 0.05 13 2,620
SPXQ\15C31\1475.0 0.00 0.00 0.00 0.00 0 0 1,475.00 SPXQ\15O31\1475.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1475.0 623.20 10.90 622.90 625.00 2 36 1,475.00 SPXW\15O31\1475.0 0.10 0.00 0.05 0.10 1 136
SPX\15C20\1480.0 0.00 0.00 618.20 620.70 0 0 1,480.00 SPX\15O20\1480.0 0.05 -0.05 0.05 0.05 25 1,468
SPX\15C20\1485.0 0.00 0.00 613.10 615.70 0 0 1,485.00 SPX\15O20\1485.0 0.05 -0.20 0.05 0.10 14 941
SPX\15C20\1490.0 0.00 0.00 608.10 610.70 0 0 1,490.00 SPX\15O20\1490.0 0.05 -0.05 0.05 0.05 37 1,925
SPX\15C20\1495.0 0.00 0.00 603.10 605.70 0 0 1,495.00 SPX\15O20\1495.0 0.05 0.00 0.05 0.05 14 2,334
SPXW\15C13\1500.0 0.00 0.00 597.90 601.30 0 0 1,500.00 SPXW\15O13\1500.0 0.05 0.00 0.05 0.05 726 1,467
SPXW\15C06\1500.0 0.00 0.00 599.20 602.30 0 0 1,500.00 SPXW\15O06\1500.0 0.05 0.00 0.05 0.05 3,770 6,492
SPXW\15C27\1500.0 0.00 0.00 597.30 601.00 0 0 1,500.00 SPXW\15O27\1500.0 0.10 -0.10 0.05 0.10 3 639
SPXQ\15C31\1500.0 0.00 0.00 0.00 0.00 0 0 1,500.00 SPXQ\15O31\1500.0 0.00 0.00 0.00 0.00 0 0
SPX\15C20\1500.0 591.50 2.50 598.20 600.70 5 2,234 1,500.00 SPX\15O20\1500.0 0.05 0.00 0.05 0.05 150 42,035
SPXW\15C31\1500.0 598.30 171.30 597.90 600.00 8 12 1,500.00 SPXW\15O31\1500.0 0.15 0.05 0.10 0.15 6 3,887
SPX\15C20\1505.0 0.00 0.00 593.10 595.70 0 0 1,505.00 SPX\15O20\1505.0 0.05 0.00 0.05 0.05 19 1,215
SPX\15C20\1510.0 0.00 0.00 587.90 590.70 0 0 1,510.00 SPX\15O20\1510.0 0.05 0.00 0.05 0.05 4 1,540
SPX\15C20\1515.0 481.60 -15.20 582.90 585.70 1 1 1,515.00 SPX\15O20\1515.0 0.05 0.00 0.05 0.05 4 1,298
SPXW\15C06\1520.0 0.00 0.00 579.20 582.30 0 0 1,520.00 SPXW\15O06\1520.0 0.05 -0.05 0.05 0.05 7 39
SPX\15C20\1520.0 476.20 -19.70 577.90 580.70 1 0 1,520.00 SPX\15O20\1520.0 0.05 0.00 0.05 0.05 7 6,091
SPXW\15C31\1525.0 537.90 0.00 572.90 575.00 2 2 1,525.00 SPXW\15O31\1525.0 0.15 -0.05 0.10 0.20 10 75
SPXW\15C27\1525.0 0.00 0.00 572.30 576.00 0 0 1,525.00 SPXW\15O27\1525.0 0.20 0.00 0.05 0.15 50 127
SPXW\15C13\1525.0 0.00 0.00 572.90 576.30 0 0 1,525.00 SPXW\15O13\1525.0 0.05 0.00 0.05 0.05 4 1,583
SPXW\15C06\1525.0 571.20 0.00 574.20 577.30 1 1 1,525.00 SPXW\15O06\1525.0 0.05 0.00 0.05 0.05 247 355
SPX\15C20\1525.0 473.95 0.55 572.90 575.70 4 60 1,525.00 SPX\15O20\1525.0 0.05 0.00 0.05 0.05 9 5,102
SPXQ\15C31\1525.0 0.00 0.00 0.00 0.00 0 0 1,525.00 SPXQ\15O31\1525.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C06\1530.0 0.00 0.00 569.20 572.30 0 0 1,530.00 SPXW\15O06\1530.0 0.75 -0.75 0.05 0.05 10 20
SPX\15C20\1530.0 0.00 0.00 567.90 570.70 0 0 1,530.00 SPX\15O20\1530.0 0.05 0.00 0.05 0.05 96 1,347
SPX\15C20\1535.0 0.00 0.00 562.90 565.70 0 0 1,535.00 SPX\15O20\1535.0 0.05 0.00 0.05 0.05 117 2,405
SPXW\15C06\1540.0 0.00 0.00 559.20 562.30 0 0 1,540.00 SPXW\15O06\1540.0 1.34 0.59 0.05 0.05 15 35
SPXW\15C13\1540.0 0.00 0.00 557.90 561.30 0 0 1,540.00 SPXW\15O13\1540.0 0.05 0.00 0.05 0.05 4 75
SPX\15C20\1540.0 0.00 0.00 557.90 560.70 0 0 1,540.00 SPX\15O20\1540.0 0.05 0.00 0.05 0.05 12 1,250
SPX\15C20\1545.0 0.00 0.00 552.90 555.70 0 0 1,545.00 SPX\15O20\1545.0 0.05 0.00 0.05 0.05 117 1,358
SPXW\15C06\1545.0 0.00 0.00 554.20 557.30 0 0 1,545.00 SPXW\15O06\1545.0 0.20 0.00 0.05 0.05 50 50
SPXW\15C06\1550.0 0.00 0.00 549.20 552.30 0 0 1,550.00 SPXW\15O06\1550.0 0.05 -0.15 0.05 0.05 208 5,034
SPX\15C20\1550.0 514.80 65.55 547.90 550.70 5 764 1,550.00 SPX\15O20\1550.0 0.05 0.00 0.05 0.05 30 22,235
SPXW\15C13\1550.0 0.00 0.00 547.90 551.30 0 0 1,550.00 SPXW\15O13\1550.0 0.05 0.00 0.05 0.05 14,005 14,041
SPXW\15C27\1550.0 0.00 0.00 547.30 551.00 0 0 1,550.00 SPXW\15O27\1550.0 0.15 -0.15 0.05 0.15 5 450
SPXW\15C31\1550.0 0.00 0.00 547.90 550.00 0 0 1,550.00 SPXW\15O31\1550.0 0.17 -0.03 0.05 0.20 5 429
SPXQ\15C31\1550.0 0.00 0.00 0.00 0.00 0 0 1,550.00 SPXQ\15O31\1550.0 0.00 0.00 0.00 0.00 0 0
SPX\15C20\1555.0 0.00 0.00 542.90 545.70 0 0 1,555.00 SPX\15O20\1555.0 0.05 0.00 0.05 0.05 10 3,387
SPXW\15C06\1555.0 0.00 0.00 544.20 547.30 0 0 1,555.00 SPXW\15O06\1555.0 0.00 0.00 0.05 0.05 0 0
SPXW\15C06\1560.0 0.00 0.00 539.20 542.30 0 0 1,560.00 SPXW\15O06\1560.0 0.05 -0.05 0.05 0.05 48 1,311
SPX\15C20\1560.0 0.00 0.00 538.30 540.70 0 0 1,560.00 SPX\15O20\1560.0 0.05 0.00 0.05 0.05 20 1,680
SPXW\15C13\1560.0 0.00 0.00 537.90 541.30 0 0 1,560.00 SPXW\15O13\1560.0 1.00 0.00 0.05 0.05 10 10
SPXW\15C06\1565.0 0.00 0.00 534.20 537.30 0 0 1,565.00 SPXW\15O06\1565.0 0.10 0.00 0.05 0.05 2,896 2,896
SPX\15C20\1565.0 0.00 0.00 533.30 535.80 0 0 1,565.00 SPX\15O20\1565.0 0.05 -0.10 0.05 0.05 1 1,159
SPX\15C20\1570.0 0.00 0.00 528.30 530.80 0 0 1,570.00 SPX\15O20\1570.0 0.05 -0.10 0.05 0.05 53 1,843
SPXW\15C06\1570.0 0.00 0.00 529.20 532.30 0 0 1,570.00 SPXW\15O06\1570.0 0.10 0.00 0.05 0.05 210 219
SPXW\15C13\1570.0 0.00 0.00 527.90 531.30 0 0 1,570.00 SPXW\15O13\1570.0 0.05 -0.05 0.05 0.05 4 37
SPXQ\15C31\1575.0 0.00 0.00 0.00 0.00 0 0 1,575.00 SPXQ\15O31\1575.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1575.0 483.80 14.40 523.00 525.10 1 3 1,575.00 SPXW\15O31\1575.0 0.15 -0.05 0.15 0.20 53 466
SPXW\15C13\1575.0 0.00 0.00 522.90 526.30 0 0 1,575.00 SPXW\15O13\1575.0 0.05 -0.05 0.05 0.05 17 216
SPX\15C20\1575.0 442.20 0.00 523.30 525.80 2 2 1,575.00 SPX\15O20\1575.0 0.05 -0.01 0.05 0.05 51 9,920
SPXW\15C27\1575.0 0.00 0.00 522.30 526.10 0 0 1,575.00 SPXW\15O27\1575.0 0.20 0.05 0.05 0.15 4 30
SPXW\15C06\1575.0 0.00 0.00 524.20 527.30 0 0 1,575.00 SPXW\15O06\1575.0 0.05 -0.05 0.05 0.05 9 5,076
SPXW\15C06\1580.0 0.00 0.00 519.20 522.30 0 0 1,580.00 SPXW\15O06\1580.0 0.10 -0.15 0.05 0.05 2 106
SPX\15C20\1580.0 516.73 0.00 517.90 520.80 1 1 1,580.00 SPX\15O20\1580.0 0.05 -0.05 0.05 0.05 105 2,431
SPXW\15C13\1580.0 0.00 0.00 517.90 521.30 0 0 1,580.00 SPXW\15O13\1580.0 0.05 -0.15 0.05 0.05 4 10
SPXW\15C06\1585.0 0.00 0.00 514.20 517.30 0 0 1,585.00 SPXW\15O06\1585.0 0.25 -0.10 0.05 0.05 125 187
SPXW\15C13\1585.0 0.00 0.00 512.90 516.30 0 0 1,585.00 SPXW\15O13\1585.0 0.00 0.00 0.05 0.05 0 0
SPX\15C20\1585.0 0.00 0.00 512.90 515.80 0 0 1,585.00 SPX\15O20\1585.0 0.05 -0.05 0.05 0.05 5 2,610
SPXW\15C27\1585.0 0.00 0.00 512.30 516.10 0 0 1,585.00 SPXW\15O27\1585.0 0.00 0.00 0.05 0.15 0 0
SPXW\15C31\1585.0 516.10 42.20 513.00 515.10 2 4 1,585.00 SPXW\15O31\1585.0 0.20 0.00 0.10 0.25 149 149
SPXW\15C31\1590.0 511.10 -15.00 508.00 510.10 1 13 1,590.00 SPXW\15O31\1590.0 1.80 0.00 0.10 0.25 11 11
SPXW\15C27\1590.0 0.00 0.00 507.30 511.10 0 0 1,590.00 SPXW\15O27\1590.0 0.15 -1.05 0.05 0.15 9 14
SPX\15C20\1590.0 415.35 0.00 508.10 510.80 1 1 1,590.00 SPX\15O20\1590.0 0.05 -0.10 0.05 0.05 33 1,533
SPXW\15C06\1590.0 0.00 0.00 509.20 512.30 0 0 1,590.00 SPXW\15O06\1590.0 2.20 -1.70 0.05 0.05 1 21
SPXW\15C13\1590.0 0.00 0.00 507.90 511.30 0 0 1,590.00 SPXW\15O13\1590.0 3.90 -0.80 0.05 0.05 2 2
SPX\15C20\1595.0 0.00 0.00 503.30 505.80 0 0 1,595.00 SPX\15O20\1595.0 0.05 -0.10 0.05 0.10 10 1,444
SPXW\15C13\1595.0 0.00 0.00 502.90 506.30 0 0 1,595.00 SPXW\15O13\1595.0 0.00 0.00 0.05 0.05 0 0
SPXW\15C27\1595.0 0.00 0.00 502.30 506.10 0 0 1,595.00 SPXW\15O27\1595.0 0.20 -1.45 0.05 0.20 10 15
SPXW\15C31\1595.0 0.00 0.00 503.00 505.10 0 0 1,595.00 SPXW\15O31\1595.0 0.00 0.00 0.15 0.25 0 0
SPXW\15C06\1595.0 0.00 0.00 504.20 507.30 0 0 1,595.00 SPXW\15O06\1595.0 0.00 0.00 0.05 0.05 0 0
SPX\15C20\1600.0 503.85 8.25 498.10 500.80 12 147 1,600.00 SPX\15O20\1600.0 0.10 0.05 0.05 0.10 5 75,740
SPXQ\15C31\1600.0 0.00 0.00 0.00 0.00 0 0 1,600.00 SPXQ\15O31\1600.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C06\1600.0 0.00 0.00 499.20 502.30 0 0 1,600.00 SPXW\15O06\1600.0 0.05 0.00 0.05 0.05 1,373 14,450
SPXW\15C27\1600.0 0.00 0.00 497.30 501.10 0 0 1,600.00 SPXW\15O27\1600.0 0.15 -0.15 0.05 0.15 25 39
SPXW\15C31\1600.0 372.50 0.00 498.00 500.10 5 5 1,600.00 SPXW\15O31\1600.0 0.20 -0.15 0.15 0.25 125 1,078
SPXW\15C13\1600.0 0.00 0.00 497.90 501.30 0 0 1,600.00 SPXW\15O13\1600.0 0.05 -0.05 0.05 0.05 16 350
SPXW\15C06\1605.0 0.00 0.00 494.20 497.30 0 0 1,605.00 SPXW\15O06\1605.0 0.05 -0.10 0.05 0.05 100 126
SPXW\15C27\1605.0 0.00 0.00 492.30 496.10 0 0 1,605.00 SPXW\15O27\1605.0 0.00 0.00 0.05 0.15 0 0
SPXW\15C31\1605.0 458.70 0.00 493.00 495.10 4 4 1,605.00 SPXW\15O31\1605.0 0.90 -2.20 0.15 0.30 300 300
SPXW\15C13\1605.0 0.00 0.00 492.90 496.30 0 0 1,605.00 SPXW\15O13\1605.0 0.05 -0.10 0.05 0.05 264 262
SPX\15C20\1605.0 492.76 77.01 493.30 495.80 1 11 1,605.00 SPX\15O20\1605.0 0.20 -0.05 0.05 0.10 245 2,149
SPXW\15C27\1610.0 0.00 0.00 487.40 491.10 0 0 1,610.00 SPXW\15O27\1610.0 3.80 -1.00 0.05 0.15 4 2
SPXW\15C13\1610.0 0.00 0.00 487.90 491.30 0 0 1,610.00 SPXW\15O13\1610.0 0.10 -5.30 0.05 0.05 348 350
SPXW\15C06\1610.0 0.00 0.00 489.40 492.60 0 0 1,610.00 SPXW\15O06\1610.0 0.05 -0.05 0.05 0.05 60 751
SPX\15C20\1610.0 0.00 0.00 488.30 490.80 0 0 1,610.00 SPX\15O20\1610.0 0.15 -0.05 0.05 0.10 10 2,186
SPXW\15C31\1610.0 490.00 0.00 488.00 490.10 1 0 1,610.00 SPXW\15O31\1610.0 0.00 0.00 0.15 0.30 0 0
SPXW\15C27\1615.0 0.00 0.00 482.40 486.10 0 0 1,615.00 SPXW\15O27\1615.0 3.80 -1.00 0.10 0.15 4 2
SPXW\15C06\1615.0 0.00 0.00 484.20 487.30 0 0 1,615.00 SPXW\15O06\1615.0 0.05 -0.50 0.05 0.05 1 30
SPX\15C20\1615.0 0.00 0.00 483.30 485.80 0 0 1,615.00 SPX\15O20\1615.0 0.15 -0.05 0.05 0.10 5 1,138
SPXW\15C13\1615.0 0.00 0.00 482.90 486.30 0 0 1,615.00 SPXW\15O13\1615.0 0.10 0.00 0.05 0.05 10 190
SPXW\15C31\1615.0 431.50 0.00 483.00 485.10 6 6 1,615.00 SPXW\15O31\1615.0 0.25 0.00 0.15 0.30 100 147
SPXW\15C06\1620.0 0.00 0.00 479.20 482.30 0 0 1,620.00 SPXW\15O06\1620.0 0.05 -2.73 0.05 0.05 196 198
SPXW\15C31\1620.0 443.90 0.00 478.00 480.20 4 4 1,620.00 SPXW\15O31\1620.0 6.00 0.00 0.20 0.30 21 21
SPXW\15C27\1620.0 0.00 0.00 477.40 481.10 0 0 1,620.00 SPXW\15O27\1620.0 0.25 -0.18 0.10 0.15 30 32
SPX\15C20\1620.0 0.00 0.00 478.30 480.80 0 0 1,620.00 SPX\15O20\1620.0 0.10 0.00 0.05 0.10 101 2,016
SPXW\15C13\1620.0 0.00 0.00 477.90 481.30 0 0 1,620.00 SPXW\15O13\1620.0 0.05 -0.10 0.05 0.05 1 16
SPXW\15C13\1625.0 0.00 0.00 472.90 476.30 0 0 1,625.00 SPXW\15O13\1625.0 0.05 0.00 0.05 0.05 1 3,475
SPXW\15C27\1625.0 458.30 0.00 472.40 476.10 3 3 1,625.00 SPXW\15O27\1625.0 0.15 -0.21 0.10 0.20 4 18
SPXW\15C31\1625.0 0.00 0.00 473.10 475.20 0 0 1,625.00 SPXW\15O31\1625.0 0.25 -0.95 0.20 0.25 25 2,886
SPXQ\15C31\1625.0 0.00 0.00 0.00 0.00 0 0 1,625.00 SPXQ\15O31\1625.0 0.00 0.00 0.00 0.00 0 0
SPX\15C20\1625.0 469.35 9.35 473.30 475.80 1 10 1,625.00 SPX\15O20\1625.0 0.10 0.00 0.05 0.10 306 20,162
SPXW\15C06\1625.0 0.00 0.00 474.20 477.30 0 0 1,625.00 SPXW\15O06\1625.0 0.05 0.00 0.05 0.05 1 2,872
SPXW\15C27\1630.0 0.00 0.00 467.40 471.10 0 0 1,630.00 SPXW\15O27\1630.0 0.15 -0.10 0.10 0.20 4 66
SPXW\15C31\1630.0 0.00 0.00 468.10 470.20 0 0 1,630.00 SPXW\15O31\1630.0 0.70 -2.40 0.20 0.35 2 3
SPX\15C20\1630.0 464.45 0.00 468.00 470.80 1 1 1,630.00 SPX\15O20\1630.0 0.10 0.00 0.05 0.10 15 2,900
SPXW\15C06\1630.0 0.00 0.00 469.20 472.30 0 0 1,630.00 SPXW\15O06\1630.0 0.10 -0.05 0.05 0.05 3 72
SPXW\15C13\1630.0 0.00 0.00 467.90 471.30 0 0 1,630.00 SPXW\15O13\1630.0 0.05 -5.95 0.05 0.05 1,600 1,601
SPX\15C20\1635.0 0.00 0.00 463.00 465.80 0 0 1,635.00 SPX\15O20\1635.0 0.10 -0.05 0.05 0.10 100 1,643
SPXW\15C06\1635.0 0.00 0.00 464.20 467.30 0 0 1,635.00 SPXW\15O06\1635.0 0.15 -0.60 0.05 0.05 3 32
SPXW\15C13\1635.0 0.00 0.00 462.90 466.30 0 0 1,635.00 SPXW\15O13\1635.0 0.05 0.00 0.05 0.05 765 765
SPXW\15C27\1635.0 0.00 0.00 462.40 466.10 0 0 1,635.00 SPXW\15O27\1635.0 0.15 -2.64 0.10 0.25 4 3
SPXW\15C31\1635.0 0.00 0.00 463.10 465.30 0 0 1,635.00 SPXW\15O31\1635.0 0.00 0.00 0.20 0.35 0 0
SPXW\15C13\1640.0 0.00 0.00 457.90 461.30 0 0 1,640.00 SPXW\15O13\1640.0 0.05 0.00 0.05 0.05 45 620
SPXW\15C27\1640.0 0.00 0.00 457.40 461.10 0 0 1,640.00 SPXW\15O27\1640.0 0.15 -0.90 0.10 0.20 4 3
SPX\15C20\1640.0 0.00 0.00 458.00 460.80 0 0 1,640.00 SPX\15O20\1640.0 0.10 0.00 0.05 0.10 101 5,181
SPXW\15C31\1640.0 466.00 -4.50 458.10 460.30 22 69 1,640.00 SPXW\15O31\1640.0 0.55 -2.05 0.20 0.35 1,000 1,000
SPXW\15C06\1640.0 0.00 0.00 459.20 462.30 0 0 1,640.00 SPXW\15O06\1640.0 0.15 -0.20 0.05 0.05 2 134
SPXW\15C27\1645.0 0.00 0.00 452.40 456.10 0 0 1,645.00 SPXW\15O27\1645.0 0.15 -0.35 0.10 0.20 4 5
SPXW\15C06\1645.0 0.00 0.00 454.20 457.30 0 0 1,645.00 SPXW\15O06\1645.0 0.20 -0.15 0.05 0.05 3 63
SPX\15C20\1645.0 0.00 0.00 453.00 455.80 0 0 1,645.00 SPX\15O20\1645.0 0.10 -0.05 0.05 0.10 100 2,051
SPXW\15C31\1645.0 0.00 0.00 453.10 455.30 0 0 1,645.00 SPXW\15O31\1645.0 5.80 0.00 0.25 0.35 21 21
SPXW\15C13\1645.0 0.00 0.00 452.90 456.30 0 0 1,645.00 SPXW\15O13\1645.0 0.05 0.00 0.05 0.05 39 1,225
SPX\15C20\1650.0 463.00 126.60 448.00 450.80 1 82 1,650.00 SPX\15O20\1650.0 0.10 0.00 0.05 0.10 2,755 101,650
SPXQ\15C31\1650.0 0.00 0.00 0.00 0.00 0 0 1,650.00 SPXQ\15O31\1650.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C27\1650.0 0.00 0.00 447.40 451.10 0 0 1,650.00 SPXW\15O27\1650.0 1.00 -1.30 0.10 0.20 1 56
SPXW\15C06\1650.0 0.00 0.00 449.20 452.30 0 0 1,650.00 SPXW\15O06\1650.0 0.05 0.00 0.05 0.05 20 6,344
SPXW\15C13\1650.0 0.00 0.00 447.90 451.30 0 0 1,650.00 SPXW\15O13\1650.0 0.05 0.00 0.05 0.05 63 2,310
SPXW\15C31\1650.0 397.10 0.00 448.10 450.30 6 6 1,650.00 SPXW\15O31\1650.0 0.25 -0.10 0.25 0.30 41 837
SPXW\15C13\1655.0 0.00 0.00 442.90 446.30 0 0 1,655.00 SPXW\15O13\1655.0 0.05 0.00 0.05 0.10 46 303
SPXW\15C31\1655.0 0.00 0.00 443.10 445.40 0 0 1,655.00 SPXW\15O31\1655.0 7.50 1.30 0.25 0.40 26 47
SPX\15C20\1655.0 0.00 0.00 443.20 445.80 0 0 1,655.00 SPX\15O20\1655.0 0.10 0.00 0.05 0.10 94 1,870
SPXW\15C27\1655.0 0.00 0.00 442.40 446.10 0 0 1,655.00 SPXW\15O27\1655.0 0.15 -1.10 0.15 0.20 4 16
SPXW\15C06\1655.0 0.00 0.00 444.20 447.30 0 0 1,655.00 SPXW\15O06\1655.0 0.05 0.00 0.05 0.05 120 555
SPXW\15C27\1660.0 0.00 0.00 437.40 441.20 0 0 1,660.00 SPXW\15O27\1660.0 0.20 -1.25 0.15 0.25 4 4
SPX\15C20\1660.0 0.00 0.00 438.20 440.80 0 0 1,660.00 SPX\15O20\1660.0 0.10 0.00 0.05 0.10 44 1,889
SPXW\15C06\1660.0 0.00 0.00 439.20 442.30 0 0 1,660.00 SPXW\15O06\1660.0 0.05 0.00 0.05 0.05 5,605 6,156
SPXW\15C13\1660.0 0.00 0.00 437.90 441.30 0 0 1,660.00 SPXW\15O13\1660.0 0.05 0.00 0.05 0.05 120 1,198
SPXW\15C31\1660.0 0.00 0.00 438.10 440.40 0 0 1,660.00 SPXW\15O31\1660.0 2.90 -3.45 0.25 0.40 2 0
SPX\15C20\1665.0 0.00 0.00 433.00 435.80 0 0 1,665.00 SPX\15O20\1665.0 0.10 0.00 0.05 0.10 97 1,138
SPXW\15C27\1665.0 0.00 0.00 432.40 436.20 0 0 1,665.00 SPXW\15O27\1665.0 0.20 -0.55 0.15 0.25 4 2
SPXW\15C13\1665.0 0.00 0.00 432.90 436.30 0 0 1,665.00 SPXW\15O13\1665.0 0.05 0.00 0.05 0.05 5 739
SPXW\15C06\1665.0 0.00 0.00 434.20 437.30 0 0 1,665.00 SPXW\15O06\1665.0 0.05 -0.10 0.05 0.05 515 635
SPXW\15C31\1665.0 0.00 0.00 433.20 435.50 0 0 1,665.00 SPXW\15O31\1665.0 0.00 0.00 0.25 0.40 0 0
SPX\15C20\1670.0 424.07 0.00 428.00 430.80 4 4 1,670.00 SPX\15O20\1670.0 0.10 -0.05 0.05 0.10 30 1,191
SPXW\15C06\1670.0 0.00 0.00 429.20 432.30 0 0 1,670.00 SPXW\15O06\1670.0 0.05 -0.10 0.05 0.05 41 173
SPXW\15C27\1670.0 0.00 0.00 427.40 431.20 0 0 1,670.00 SPXW\15O27\1670.0 0.20 -0.50 0.15 0.30 4 6
SPXW\15C31\1670.0 0.00 0.00 428.20 430.50 0 0 1,670.00 SPXW\15O31\1670.0 0.00 0.00 0.25 0.40 0 0
SPXW\15C13\1670.0 0.00 0.00 427.90 431.30 0 0 1,670.00 SPXW\15O13\1670.0 0.05 0.00 0.05 0.05 161 223
SPXW\15C27\1675.0 0.00 0.00 422.40 426.20 0 0 1,675.00 SPXW\15O27\1675.0 0.20 -0.35 0.15 0.30 30 8
SPXW\15C31\1675.0 389.70 0.00 423.20 425.60 2 2 1,675.00 SPXW\15O31\1675.0 0.30 -0.10 0.25 0.35 42 4,636
SPXQ\15C31\1675.0 0.00 0.00 0.00 0.00 0 0 1,675.00 SPXQ\15O31\1675.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C13\1675.0 0.00 0.00 422.90 426.30 0 0 1,675.00 SPXW\15O13\1675.0 0.05 0.00 0.05 0.05 300 5,869
SPXW\15C06\1675.0 0.00 0.00 424.20 427.30 0 0 1,675.00 SPXW\15O06\1675.0 0.05 0.00 0.05 0.05 15 3,515
SPX\15C20\1675.0 415.35 40.35 423.00 425.80 1 406 1,675.00 SPX\15O20\1675.0 0.10 -0.05 0.05 0.10 79 24,344
SPXW\15C31\1680.0 371.20 0.00 418.20 420.60 2 2 1,680.00 SPXW\15O31\1680.0 8.70 1.50 0.30 0.40 21 42
SPXW\15C13\1680.0 0.00 0.00 417.90 421.30 0 0 1,680.00 SPXW\15O13\1680.0 0.05 0.00 0.05 0.05 1,841 154
SPX\15C20\1680.0 0.00 0.00 418.00 420.80 0 0 1,680.00 SPX\15O20\1680.0 0.10 -0.05 0.05 0.10 75 1,931
SPXW\15C27\1680.0 0.00 0.00 417.40 421.20 0 0 1,680.00 SPXW\15O27\1680.0 1.39 -2.11 0.20 0.30 1 16
SPXW\15C06\1680.0 0.00 0.00 419.20 422.30 0 0 1,680.00 SPXW\15O06\1680.0 0.05 0.00 0.05 0.05 576 798
SPXW\15C06\1685.0 0.00 0.00 414.20 417.30 0 0 1,685.00 SPXW\15O06\1685.0 0.05 -0.20 0.05 0.05 1,120 3,169
SPX\15C20\1685.0 405.45 0.00 413.00 415.80 1 1 1,685.00 SPX\15O20\1685.0 0.10 -0.02 0.05 0.10 75 2,158
SPXW\15C13\1685.0 312.80 -1.80 412.90 416.30 30 30 1,685.00 SPXW\15O13\1685.0 0.05 0.00 0.05 0.05 4,920 47
SPXW\15C31\1685.0 0.00 0.00 413.20 415.50 0 0 1,685.00 SPXW\15O31\1685.0 7.40 0.00 0.30 0.45 21 21
SPXW\15C27\1685.0 0.00 0.00 412.50 416.20 0 0 1,685.00 SPXW\15O27\1685.0 0.30 -0.05 0.20 0.30 40 127
SPXW\15C13\1690.0 0.00 0.00 407.90 411.30 0 0 1,690.00 SPXW\15O13\1690.0 0.05 -0.10 0.05 0.05 2,270 70
SPXW\15C06\1690.0 0.00 0.00 409.20 412.30 0 0 1,690.00 SPXW\15O06\1690.0 0.05 -0.10 0.05 0.05 1,686 4,755
SPX\15C20\1690.0 0.00 0.00 408.00 410.80 0 0 1,690.00 SPX\15O20\1690.0 0.10 -0.05 0.05 0.10 75 33,410
SPXW\15C31\1690.0 0.00 0.00 408.20 410.40 0 0 1,690.00 SPXW\15O31\1690.0 9.20 0.00 0.30 0.45 10 10
SPXW\15C27\1690.0 0.00 0.00 407.50 411.20 0 0 1,690.00 SPXW\15O27\1690.0 2.34 -1.16 0.20 0.35 2 4
SPXW\15C31\1695.0 351.60 0.00 403.20 405.30 3 3 1,695.00 SPXW\15O31\1695.0 0.55 -4.11 0.30 0.45 1 22
SPXW\15C06\1695.0 0.00 0.00 404.20 407.30 0 0 1,695.00 SPXW\15O06\1695.0 0.05 0.00 0.05 0.05 1 217
SPX\15C20\1695.0 0.00 0.00 403.00 405.90 0 0 1,695.00 SPX\15O20\1695.0 0.20 -0.10 0.10 0.15 31 10,380
SPXW\15C13\1695.0 303.30 0.00 402.90 406.30 28 28 1,695.00 SPXW\15O13\1695.0 0.05 -0.05 0.05 0.05 71 144
SPXW\15C27\1695.0 0.00 0.00 402.50 406.20 0 0 1,695.00 SPXW\15O27\1695.0 1.55 -1.55 0.20 0.35 1 4
SPXW\15C06\1700.0 0.00 0.00 399.20 402.30 0 0 1,700.00 SPXW\15O06\1700.0 0.05 0.00 0.05 0.05 41 5,017
SPXW\15C27\1700.0 0.00 0.00 397.50 401.20 0 0 1,700.00 SPXW\15O27\1700.0 0.40 -0.20 0.20 0.30 150 179
SPX\15C20\1700.0 410.88 3.51 398.00 400.90 10 670 1,700.00 SPX\15O20\1700.0 0.15 0.00 0.10 0.15 126 88,015
SPXW\15C13\1700.0 0.00 0.00 397.90 401.30 0 0 1,700.00 SPXW\15O13\1700.0 0.05 -0.05 0.05 0.05 317 1,857
SPXQ\15C31\1700.0 0.00 0.00 0.00 0.00 0 0 1,700.00 SPXQ\15O31\1700.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1700.0 380.20 67.20 398.20 400.30 12 18 1,700.00 SPXW\15O31\1700.0 0.40 0.00 0.30 0.45 750 7,557
SPXW\15C13\1705.0 349.50 0.00 392.90 396.30 2 2 1,705.00 SPXW\15O13\1705.0 0.05 -0.05 0.05 0.05 20 15
SPXW\15C06\1705.0 0.00 0.00 394.20 397.30 0 0 1,705.00 SPXW\15O06\1705.0 0.05 -0.06 0.05 0.05 28 55
SPXW\15C27\1705.0 391.00 0.00 392.50 396.20 1 1 1,705.00 SPXW\15O27\1705.0 0.30 -1.65 0.20 0.35 60 76
SPXW\15C31\1705.0 0.00 0.00 393.30 395.40 0 0 1,705.00 SPXW\15O31\1705.0 0.40 -0.30 0.35 0.50 5 15
SPX\15C20\1705.0 390.80 1.50 393.00 395.90 1 3 1,705.00 SPX\15O20\1705.0 0.25 0.00 0.10 0.15 14 1,123
SPXW\15C31\1710.0 385.90 0.00 388.30 390.50 2 2 1,710.00 SPXW\15O31\1710.0 3.70 0.00 0.35 0.50 5 51
SPX\15C20\1710.0 386.90 4.90 388.00 390.90 4 6 1,710.00 SPX\15O20\1710.0 0.20 0.05 0.10 0.15 12 2,880
SPXW\15C06\1710.0 0.00 0.00 389.20 392.30 0 0 1,710.00 SPXW\15O06\1710.0 0.10 -0.10 0.05 0.05 20 48
SPXW\15C13\1710.0 288.00 0.00 387.90 391.30 2 2 1,710.00 SPXW\15O13\1710.0 0.05 -0.10 0.05 0.05 10 43
SPXW\15C27\1710.0 0.00 0.00 387.50 391.20 0 0 1,710.00 SPXW\15O27\1710.0 0.45 -0.20 0.25 0.35 10 67
SPXW\15C27\1715.0 0.00 0.00 382.50 386.30 0 0 1,715.00 SPXW\15O27\1715.0 3.50 -0.72 0.25 0.40 2 21
SPX\15C20\1715.0 382.50 0.00 383.00 385.90 1 0 1,715.00 SPX\15O20\1715.0 0.20 0.00 0.10 0.30 10 1,068
SPXW\15C06\1715.0 386.00 119.50 384.20 387.30 2 3 1,715.00 SPXW\15O06\1715.0 0.05 -0.01 0.05 0.05 502 776
SPXW\15C13\1715.0 382.40 0.00 382.90 386.30 1 0 1,715.00 SPXW\15O13\1715.0 0.05 -0.10 0.05 0.05 4 146
SPXW\15C31\1715.0 0.00 0.00 383.30 385.60 0 0 1,715.00 SPXW\15O31\1715.0 2.55 -2.55 0.35 0.50 20 54
SPXW\15C13\1720.0 380.00 106.50 377.90 381.30 1 7 1,720.00 SPXW\15O13\1720.0 0.05 -0.10 0.05 0.05 6 50
SPXW\15C27\1720.0 0.00 0.00 377.50 381.30 0 0 1,720.00 SPXW\15O27\1720.0 0.45 -1.40 0.25 0.35 10 16
SPXW\15C31\1720.0 378.00 45.80 378.30 380.70 1 1 1,720.00 SPXW\15O31\1720.0 1.20 -2.80 0.35 0.50 10 10
SPXW\15C06\1720.0 381.20 111.50 379.20 382.30 2 3 1,720.00 SPXW\15O06\1720.0 0.10 0.05 0.05 0.05 4 226
SPX\15C20\1720.0 375.90 45.79 378.00 380.90 2 4 1,720.00 SPX\15O20\1720.0 0.15 -0.05 0.10 0.15 66 1,478
SPX\15C20\1725.0 372.20 49.00 373.00 375.90 2 257 1,725.00 SPX\15O20\1725.0 0.15 -0.03 0.10 0.15 114 17,567
SPXQ\15C31\1725.0 0.00 0.00 0.00 0.00 0 0 1,725.00 SPXQ\15O31\1725.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C13\1725.0 274.30 0.70 372.90 376.30 15 13 1,725.00 SPXW\15O13\1725.0 0.05 -0.05 0.05 0.05 53 3,753
SPXW\15C06\1725.0 273.50 -42.80 374.20 377.30 3 19 1,725.00 SPXW\15O06\1725.0 0.05 -0.05 0.05 0.05 771 5,288
SPXW\15C31\1725.0 0.00 0.00 373.30 375.70 0 0 1,725.00 SPXW\15O31\1725.0 0.65 -0.25 0.40 0.55 7 290
SPXW\15C27\1725.0 0.00 0.00 372.50 376.30 0 0 1,725.00 SPXW\15O27\1725.0 0.55 -0.20 0.30 0.40 2 60
SPX\15C20\1730.0 0.00 0.00 368.00 370.90 0 0 1,730.00 SPX\15O20\1730.0 0.15 -0.10 0.10 0.20 25 1,819
SPXW\15C31\1730.0 0.00 0.00 368.30 370.80 0 0 1,730.00 SPXW\15O31\1730.0 10.50 0.00 0.40 0.55 21 21
SPXW\15C06\1730.0 0.00 0.00 369.20 372.30 0 0 1,730.00 SPXW\15O06\1730.0 0.05 -0.07 0.05 0.05 1,174 1,306
SPXW\15C27\1730.0 0.00 0.00 367.50 371.30 0 0 1,730.00 SPXW\15O27\1730.0 1.10 -1.60 0.25 0.40 3 15
SPXW\15C13\1730.0 268.80 0.00 367.90 371.30 3 3 1,730.00 SPXW\15O13\1730.0 0.10 -0.60 0.05 0.10 100 243
SPXW\15C06\1735.0 263.50 0.00 364.20 367.30 2 2 1,735.00 SPXW\15O06\1735.0 0.05 -0.05 0.05 0.05 536 631
SPXW\15C13\1735.0 276.80 0.00 362.90 366.30 7 7 1,735.00 SPXW\15O13\1735.0 0.15 -0.20 0.05 0.10 5 111
SPXW\15C31\1735.0 0.00 0.00 363.30 365.80 0 0 1,735.00 SPXW\15O31\1735.0 1.30 -4.85 0.40 0.55 40 82
SPX\15C20\1735.0 0.00 0.00 363.00 365.90 0 0 1,735.00 SPX\15O20\1735.0 0.15 -0.05 0.10 0.20 85 1,744
SPXW\15C27\1735.0 0.00 0.00 362.60 366.30 0 0 1,735.00 SPXW\15O27\1735.0 5.00 -3.60 0.25 0.40 1 7
SPXW\15C13\1740.0 284.00 0.00 358.00 361.30 3 3 1,740.00 SPXW\15O13\1740.0 0.10 0.00 0.05 0.10 10 1,130
SPXW\15C27\1740.0 0.00 0.00 357.60 361.30 0 0 1,740.00 SPXW\15O27\1740.0 0.45 0.00 0.30 0.40 6 1,011
SPXW\15C06\1740.0 258.70 5.00 359.20 362.30 3 6 1,740.00 SPXW\15O06\1740.0 0.05 -0.05 0.05 0.05 1,226 1,348
SPXW\15C31\1740.0 0.00 0.00 358.40 360.80 0 0 1,740.00 SPXW\15O31\1740.0 0.64 -4.16 0.40 0.55 1 5
SPX\15C20\1740.0 296.35 -5.15 358.00 360.90 10 10 1,740.00 SPX\15O20\1740.0 0.15 0.01 0.10 0.20 270 1,614
SPXW\15C31\1745.0 0.00 0.00 353.40 355.90 0 0 1,745.00 SPXW\15O31\1745.0 0.89 -0.16 0.45 0.60 100 101
SPX\15C20\1745.0 299.28 7.88 353.00 355.90 10 10 1,745.00 SPX\15O20\1745.0 0.30 0.00 0.05 0.20 1 923
SPXW\15C27\1745.0 0.00 0.00 352.60 356.30 0 0 1,745.00 SPXW\15O27\1745.0 0.40 -1.05 0.30 0.45 20 63
SPXW\15C13\1745.0 0.00 0.00 353.00 356.30 0 0 1,745.00 SPXW\15O13\1745.0 0.05 -0.05 0.05 0.10 20 286
SPXW\15C06\1745.0 253.90 0.20 354.20 357.30 6 0 1,745.00 SPXW\15O06\1745.0 0.05 -0.20 0.05 0.05 3,105 3,142
SPXW\15C31\1750.0 263.10 -17.80 348.40 350.90 3 9 1,750.00 SPXW\15O31\1750.0 0.55 -0.14 0.45 0.60 7 1,772
SPXW\15C06\1750.0 249.10 0.00 349.20 352.30 3 3 1,750.00 SPXW\15O06\1750.0 0.05 0.00 0.05 0.05 10 12,919
SPXQ\15C31\1750.0 0.00 0.00 0.00 0.00 0 0 1,750.00 SPXQ\15O31\1750.0 0.00 0.00 0.00 0.00 0 0
SPX\15C20\1750.0 360.98 1.58 348.00 350.90 10 72 1,750.00 SPX\15O20\1750.0 0.15 -0.05 0.10 0.20 275 67,656
SPXW\15C13\1750.0 250.60 2.50 348.00 351.30 15 15 1,750.00 SPXW\15O13\1750.0 0.10 0.00 0.05 0.10 100 3,068
SPXW\15C27\1750.0 0.00 0.00 347.60 351.30 0 0 1,750.00 SPXW\15O27\1750.0 0.35 -0.05 0.30 0.45 30 4,761
SPXW\15C13\1755.0 277.80 32.80 343.00 346.30 7 12 1,755.00 SPXW\15O13\1755.0 0.10 -0.24 0.05 0.10 1 84
SPX\15C20\1755.0 0.00 0.00 343.00 345.90 0 0 1,755.00 SPX\15O20\1755.0 0.25 -0.10 0.05 0.20 5 845
SPXW\15C06\1755.0 304.70 0.00 344.20 347.30 2 2 1,755.00 SPXW\15O06\1755.0 0.05 -0.05 0.05 0.05 1,292 2,726
SPXW\15C27\1755.0 0.00 0.00 342.60 346.30 0 0 1,755.00 SPXW\15O27\1755.0 0.45 -5.05 0.30 0.45 1 16
SPXW\15C31\1755.0 251.80 0.00 343.40 346.00 5 5 1,755.00 SPXW\15O31\1755.0 1.45 -6.18 0.45 0.60 40 53
SPXW\15C06\1760.0 239.50 0.00 339.20 342.30 1 1 1,760.00 SPXW\15O06\1760.0 0.05 -0.05 0.05 0.05 1,056 12,820
SPX\15C20\1760.0 0.00 0.00 338.00 340.90 0 0 1,760.00 SPX\15O20\1760.0 0.15 0.00 0.05 0.20 4 5,477
SPXW\15C31\1760.0 0.00 0.00 338.40 341.10 0 0 1,760.00 SPXW\15O31\1760.0 0.95 -0.55 0.50 0.65 12 117
SPXW\15C13\1760.0 272.00 -3.00 338.20 341.60 4 4 1,760.00 SPXW\15O13\1760.0 0.10 -0.10 0.05 0.10 5 83
SPXW\15C27\1760.0 299.10 0.00 337.60 341.40 4 4 1,760.00 SPXW\15O27\1760.0 0.50 -0.10 0.35 0.45 449 1,409
SPX\15C20\1765.0 0.00 0.00 333.00 335.90 0 0 1,765.00 SPX\15O20\1765.0 0.20 -0.10 0.10 0.20 25 785
SPXW\15C27\1765.0 0.00 0.00 332.60 336.40 0 0 1,765.00 SPXW\15O27\1765.0 0.50 0.00 0.35 0.50 10 30
SPXW\15C06\1765.0 0.00 0.00 334.20 337.30 0 0 1,765.00 SPXW\15O06\1765.0 0.05 -0.05 0.05 0.05 50 1,275
SPXW\15C13\1765.0 268.10 20.00 333.20 336.60 6 19 1,765.00 SPXW\15O13\1765.0 0.10 -0.15 0.05 0.10 200 33
SPXW\15C31\1765.0 0.00 0.00 333.50 336.10 0 0 1,765.00 SPXW\15O31\1765.0 1.55 -1.05 0.50 0.65 60 100
SPXW\15C06\1770.0 230.00 4.80 329.20 332.30 1 13 1,770.00 SPXW\15O06\1770.0 0.05 -0.05 0.05 0.05 5 486
SPXW\15C31\1770.0 0.00 0.00 328.50 331.10 0 0 1,770.00 SPXW\15O31\1770.0 0.90 -1.40 0.50 0.70 3 46
SPX\15C20\1770.0 0.00 0.00 328.00 330.90 0 0 1,770.00 SPX\15O20\1770.0 0.20 -0.10 0.15 0.20 5 1,319
SPXW\15C27\1770.0 0.00 0.00 327.70 331.40 0 0 1,770.00 SPXW\15O27\1770.0 0.50 0.00 0.35 0.50 5 31
SPXW\15C13\1770.0 227.60 -15.70 328.00 331.30 29 42 1,770.00 SPXW\15O13\1770.0 0.10 0.00 0.05 0.10 2,223 115
SPXQ\15C31\1775.0 0.00 0.00 0.00 0.00 0 0 1,775.00 SPXQ\15O31\1775.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1775.0 217.80 0.00 323.50 326.20 1 1 1,775.00 SPXW\15O31\1775.0 1.00 -0.50 0.55 0.70 43 514
SPXW\15C27\1775.0 0.00 0.00 322.70 326.40 0 0 1,775.00 SPXW\15O27\1775.0 0.55 0.05 0.35 0.50 20 4,837
SPX\15C20\1775.0 291.41 -13.59 323.00 326.00 9 7,492 1,775.00 SPX\15O20\1775.0 0.20 -0.05 0.15 0.20 2,018 58,254
SPXW\15C13\1775.0 258.40 0.00 323.00 326.30 4 4 1,775.00 SPXW\15O13\1775.0 0.10 0.00 0.05 0.10 4,311 433
SPXW\15C06\1775.0 225.00 0.00 324.20 327.30 5 5 1,775.00 SPXW\15O06\1775.0 0.05 -0.05 0.05 0.05 866 13,694
SPXW\15C31\1780.0 0.00 0.00 318.50 321.20 0 0 1,780.00 SPXW\15O31\1780.0 0.85 -0.55 0.55 0.70 38 6,602
SPX\15C20\1780.0 0.00 0.00 318.00 321.00 0 0 1,780.00 SPX\15O20\1780.0 0.20 -0.05 0.15 0.20 37 5,644
SPXW\15C13\1780.0 253.60 0.90 318.00 321.30 18 18 1,780.00 SPXW\15O13\1780.0 0.10 0.00 0.05 0.10 300 76
SPXW\15C06\1780.0 238.30 -11.60 319.20 322.30 1 7 1,780.00 SPXW\15O06\1780.0 0.05 -0.05 0.05 0.05 1 1,653
SPXW\15C27\1780.0 0.00 0.00 317.70 321.40 0 0 1,780.00 SPXW\15O27\1780.0 0.95 -1.35 0.40 0.55 5 62
SPXW\15C27\1785.0 0.00 0.00 312.70 316.40 0 0 1,785.00 SPXW\15O27\1785.0 0.55 -0.90 0.40 0.55 5 59
SPX\15C20\1785.0 0.00 0.00 313.00 316.00 0 0 1,785.00 SPX\15O20\1785.0 0.30 -0.05 0.15 0.20 5 846
SPXW\15C31\1785.0 0.00 0.00 313.60 316.20 0 0 1,785.00 SPXW\15O31\1785.0 1.05 -0.55 0.60 0.75 12 305
SPXW\15C13\1785.0 250.90 0.00 313.20 316.60 3 3 1,785.00 SPXW\15O13\1785.0 0.05 -0.25 0.05 0.10 11 281
SPXW\15C06\1785.0 215.80 -10.00 314.20 317.30 1 10 1,785.00 SPXW\15O06\1785.0 0.05 0.00 0.05 0.05 1 561
SPXW\15C31\1790.0 0.00 0.00 308.60 311.20 0 0 1,790.00 SPXW\15O31\1790.0 0.80 -2.70 0.60 0.75 2 42
SPX\15C20\1790.0 0.00 0.00 308.00 311.00 0 0 1,790.00 SPX\15O20\1790.0 0.20 -0.10 0.15 0.20 3 2,601
SPXW\15C13\1790.0 241.90 -8.60 308.00 311.30 8 14 1,790.00 SPXW\15O13\1790.0 0.10 0.00 0.05 0.10 8 176
SPXW\15C27\1790.0 0.00 0.00 307.70 311.50 0 0 1,790.00 SPXW\15O27\1790.0 0.55 -0.30 0.40 0.55 5 273
SPXW\15C06\1790.0 0.00 0.00 309.20 312.30 0 0 1,790.00 SPXW\15O06\1790.0 0.10 -0.05 0.05 0.05 41 424
SPX\15C20\1795.0 0.00 0.00 303.10 306.00 0 0 1,795.00 SPX\15O20\1795.0 0.20 -0.20 0.05 0.20 14 1,013
SPXW\15C27\1795.0 0.00 0.00 302.70 306.50 0 0 1,795.00 SPXW\15O27\1795.0 0.60 -0.50 0.45 0.60 15 549
SPXW\15C13\1795.0 0.00 0.00 303.00 306.30 0 0 1,795.00 SPXW\15O13\1795.0 0.10 -0.10 0.05 0.10 1 314
SPXW\15C31\1795.0 263.10 0.00 303.60 306.30 1 1 1,795.00 SPXW\15O31\1795.0 0.90 -2.88 0.65 0.80 73 125
SPXW\15C06\1795.0 206.40 -24.10 304.20 307.30 5 8 1,795.00 SPXW\15O06\1795.0 0.10 0.00 0.05 0.05 2 223
SPXW\15C13\1800.0 208.30 4.20 298.00 301.30 5 5 1,800.00 SPXW\15O13\1800.0 0.10 0.00 0.05 0.10 740 6,827
SPXQ\15C31\1800.0 0.00 0.00 0.00 0.00 0 0 1,800.00 SPXQ\15O31\1800.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1800.0 207.50 -19.20 298.60 301.30 12 24 1,800.00 SPXW\15O31\1800.0 0.75 -0.35 0.65 0.85 1 3,109
SPXW\15C27\1800.0 0.00 0.00 297.80 301.50 0 0 1,800.00 SPXW\15O27\1800.0 0.50 -0.20 0.45 0.60 51 1,784
SPX\15C20\1800.0 294.00 45.85 298.10 301.00 1 1,928 1,800.00 SPX\15O20\1800.0 0.25 0.00 0.20 0.25 159 126,754
SPXW\15C06\1800.0 201.70 -17.90 299.20 302.30 15 8 1,800.00 SPXW\15O06\1800.0 0.05 0.02 0.05 0.05 1,440 26,954
SPXW\15C06\1805.0 199.30 -15.80 294.20 297.30 8 16 1,805.00 SPXW\15O06\1805.0 0.10 0.00 0.05 0.05 205 367
SPX\15C20\1805.0 209.50 0.00 293.10 296.00 13 13 1,805.00 SPX\15O20\1805.0 0.28 0.08 0.05 0.30 90 7,995
SPXW\15C13\1805.0 230.70 -3.40 293.00 296.30 7 7 1,805.00 SPXW\15O13\1805.0 0.10 0.00 0.05 0.10 2 765
SPXW\15C27\1805.0 0.00 0.00 292.80 296.50 0 0 1,805.00 SPXW\15O27\1805.0 1.35 -0.95 0.45 0.60 13 24
SPXW\15C31\1805.0 0.00 0.00 293.70 296.30 0 0 1,805.00 SPXW\15O31\1805.0 1.00 0.10 0.70 0.85 16 108
SPX\15C20\1810.0 0.00 0.00 288.10 291.00 0 0 1,810.00 SPX\15O20\1810.0 0.33 0.03 0.05 0.30 50 9,867
SPXW\15C06\1810.0 254.30 59.70 289.20 292.30 5 14 1,810.00 SPXW\15O06\1810.0 0.02 -0.03 0.05 0.05 600 1,894
SPXW\15C27\1810.0 0.00 0.00 287.80 291.60 0 0 1,810.00 SPXW\15O27\1810.0 0.70 -0.30 0.50 0.65 2 715
SPXW\15C13\1810.0 226.70 33.80 288.00 291.40 1 27 1,810.00 SPXW\15O13\1810.0 0.10 -0.05 0.05 0.15 600 681
SPXW\15C31\1810.0 0.00 0.00 288.70 291.30 0 0 1,810.00 SPXW\15O31\1810.0 1.20 -0.15 0.70 0.90 13 95
SPXW\15C31\1815.0 0.00 0.00 283.80 286.40 0 0 1,815.00 SPXW\15O31\1815.0 1.05 0.15 0.75 0.90 88 268
SPXW\15C13\1815.0 196.20 -16.20 283.00 286.40 1 14 1,815.00 SPXW\15O13\1815.0 0.10 -0.20 0.05 0.15 119 762
SPXW\15C27\1815.0 0.00 0.00 282.80 286.60 0 0 1,815.00 SPXW\15O27\1815.0 0.60 -0.65 0.50 0.65 10 284
SPX\15C20\1815.0 0.00 0.00 283.10 286.00 0 0 1,815.00 SPX\15O20\1815.0 0.35 -0.09 0.10 0.30 3 1,503
SPXW\15C06\1815.0 206.10 0.00 284.20 287.30 11 10 1,815.00 SPXW\15O06\1815.0 0.07 -0.03 0.05 0.05 500 5,008
SPXW\15C06\1820.0 184.10 -8.50 279.20 282.30 6 9 1,820.00 SPXW\15O06\1820.0 0.05 -0.05 0.05 0.05 100 9,823
SPXW\15C31\1820.0 241.30 0.00 278.80 281.40 1 1 1,820.00 SPXW\15O31\1820.0 1.20 -0.25 0.80 0.95 6 128
SPX\15C20\1820.0 180.20 -14.22 278.10 281.10 2 22 1,820.00 SPX\15O20\1820.0 0.35 -0.05 0.25 0.35 7 11,028
SPXW\15C27\1820.0 0.00 0.00 277.90 281.60 0 0 1,820.00 SPXW\15O27\1820.0 0.85 0.00 0.55 0.70 8 639
SPXW\15C13\1820.0 219.80 0.00 278.00 281.40 3 3 1,820.00 SPXW\15O13\1820.0 0.10 -0.05 0.05 0.15 24 845
SPXW\15C31\1825.0 264.20 27.60 273.80 276.40 3 127 1,825.00 SPXW\15O31\1825.0 1.05 -0.25 0.80 1.00 1 371
SPXW\15C06\1825.0 200.70 -7.70 274.20 277.30 14 18 1,825.00 SPXW\15O06\1825.0 0.05 0.00 0.05 0.05 35 11,806
SPXW\15C13\1825.0 182.70 0.00 273.60 275.90 7 7 1,825.00 SPXW\15O13\1825.0 0.15 -0.05 0.05 0.15 23 14,970
SPX\15C20\1825.0 272.60 41.90 273.10 276.10 6 900 1,825.00 SPX\15O20\1825.0 0.30 -0.05 0.25 0.35 230 54,783
SPXQ\15C31\1825.0 0.00 0.00 0.00 0.00 0 0 1,825.00 SPXQ\15O31\1825.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C27\1825.0 0.00 0.00 272.90 276.60 0 0 1,825.00 SPXW\15O27\1825.0 0.65 -0.20 0.55 0.70 4 2,651
SPXW\15C31\1830.0 231.90 -1.10 268.90 271.50 2 2 1,830.00 SPXW\15O31\1830.0 1.25 0.25 0.85 1.05 1 65
SPXW\15C13\1830.0 270.30 0.00 268.60 270.90 1 0 1,830.00 SPXW\15O13\1830.0 0.15 -0.05 0.05 0.15 200 2,586
SPXW\15C27\1830.0 218.10 0.00 267.90 271.70 17 17 1,830.00 SPXW\15O27\1830.0 0.70 -0.25 0.60 0.75 1 482
SPXW\15C06\1830.0 271.50 85.70 269.20 272.30 1 39 1,830.00 SPXW\15O06\1830.0 0.05 -0.05 0.05 0.05 1 1,563
SPX\15C20\1830.0 185.93 0.00 268.10 271.10 20 20 1,830.00 SPX\15O20\1830.0 0.30 -0.20 0.05 0.50 10 4,089
SPXW\15C13\1835.0 203.00 28.80 263.60 265.90 33 38 1,835.00 SPXW\15O13\1835.0 0.15 -0.05 0.05 0.15 10 158
SPXW\15C27\1835.0 0.00 0.00 263.00 266.70 0 0 1,835.00 SPXW\15O27\1835.0 1.35 -8.35 0.60 0.75 2 1,088
SPX\15C20\1835.0 0.00 0.00 263.10 266.10 0 0 1,835.00 SPX\15O20\1835.0 0.40 -0.05 0.05 0.50 3 5,679
SPXW\15C06\1835.0 212.10 11.90 264.20 267.30 4 77 1,835.00 SPXW\15O06\1835.0 0.05 -0.05 0.05 0.05 25 1,711
SPXW\15C31\1835.0 227.30 0.00 263.90 266.50 1 1 1,835.00 SPXW\15O31\1835.0 1.25 0.00 0.90 1.05 12 1,005
SPXW\15C06\1840.0 182.60 -13.00 259.20 262.30 7 30 1,840.00 SPXW\15O06\1840.0 0.05 -0.05 0.05 0.05 2 707
SPX\15C20\1840.0 0.00 0.00 258.10 261.10 0 0 1,840.00 SPX\15O20\1840.0 0.35 -0.15 0.15 0.50 11 1,839
SPXW\15C13\1840.0 200.90 31.20 258.60 260.90 4 9 1,840.00 SPXW\15O13\1840.0 0.15 0.00 0.10 0.15 5 558
SPXW\15C31\1840.0 223.70 0.00 259.00 261.60 1 1 1,840.00 SPXW\15O31\1840.0 1.35 0.15 0.95 1.10 33 586
SPXW\15C27\1840.0 0.00 0.00 258.00 261.70 0 0 1,840.00 SPXW\15O27\1840.0 0.95 -0.20 0.65 0.80 8 1,446
SPXW\15C13\1845.0 194.30 15.10 253.60 255.90 12 28 1,845.00 SPXW\15O13\1845.0 0.25 -0.05 0.10 0.15 24 218
SPX\15C20\1845.0 172.00 0.00 253.10 256.20 20 20 1,845.00 SPX\15O20\1845.0 0.40 -0.15 0.15 0.75 27 834
SPXW\15C31\1845.0 215.80 -3.30 254.00 256.60 4 5 1,845.00 SPXW\15O31\1845.0 1.50 -2.50 1.00 1.15 17 1,003
SPXW\15C06\1845.0 165.60 -7.50 254.20 257.30 9 33 1,845.00 SPXW\15O06\1845.0 0.03 -0.02 0.05 0.05 28 412
SPXW\15C27\1845.0 210.50 0.00 253.00 256.80 6 6 1,845.00 SPXW\15O27\1845.0 0.90 -0.55 0.65 0.85 500 1,747
SPXW\15C13\1850.0 174.60 16.00 248.60 250.90 14 13 1,850.00 SPXW\15O13\1850.0 0.15 0.00 0.10 0.15 513 10,178
SPXW\15C06\1850.0 218.85 57.55 249.20 252.30 24 48 1,850.00 SPXW\15O06\1850.0 0.05 0.00 0.05 0.05 18 9,753
SPX\15C20\1850.0 249.50 -8.50 248.10 251.80 170 8,263 1,850.00 SPX\15O20\1850.0 0.35 0.00 0.20 0.35 68 88,451
SPXW\15C27\1850.0 199.60 0.00 248.10 251.80 5 5 1,850.00 SPXW\15O27\1850.0 0.80 -0.25 0.70 0.85 21 10,887
SPXW\15C31\1850.0 238.35 23.85 249.10 251.70 5 60 1,850.00 SPXW\15O31\1850.0 1.15 -0.15 1.05 1.20 10 11,316
SPXQ\15C31\1850.0 0.00 0.00 0.00 0.00 0 0 1,850.00 SPXQ\15O31\1850.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C13\1855.0 181.50 11.40 243.60 245.90 11 16 1,855.00 SPXW\15O13\1855.0 0.15 -0.05 0.05 0.15 3 419
SPXW\15C31\1855.0 208.90 -1.00 244.10 246.70 2 2 1,855.00 SPXW\15O31\1855.0 1.30 -0.55 1.10 1.25 1 615
SPXW\15C27\1855.0 193.90 0.00 243.10 246.80 7 7 1,855.00 SPXW\15O27\1855.0 1.00 0.05 0.75 0.90 1 836
SPXW\15C06\1855.0 253.00 76.10 244.20 247.30 1 82 1,855.00 SPXW\15O06\1855.0 0.05 0.00 0.05 0.05 40 788
SPX\15C20\1855.0 163.60 0.00 243.10 246.20 20 20 1,855.00 SPX\15O20\1855.0 0.45 -0.15 0.15 0.80 7 1,196
SPXW\15C06\1860.0 149.00 -10.40 239.20 242.30 6 31 1,860.00 SPXW\15O06\1860.0 0.05 0.00 0.05 0.05 4 2,400
SPXW\15C31\1860.0 204.30 -1.00 239.20 241.80 2 2 1,860.00 SPXW\15O31\1860.0 1.35 -0.35 1.15 1.30 1 589
SPX\15C20\1860.0 0.00 0.00 238.20 241.20 0 0 1,860.00 SPX\15O20\1860.0 0.40 -0.18 0.20 0.85 31 5,344
SPXW\15C27\1860.0 0.00 0.00 238.20 241.90 0 0 1,860.00 SPXW\15O27\1860.0 0.91 -0.24 0.75 0.95 1 1,792
SPXW\15C13\1860.0 189.60 3.40 238.60 240.90 22 42 1,860.00 SPXW\15O13\1860.0 0.10 -0.10 0.05 0.15 2 207
SPXW\15C27\1865.0 184.80 0.00 233.20 236.90 7 7 1,865.00 SPXW\15O27\1865.0 1.45 -0.20 0.80 0.95 12 1,246
SPX\15C20\1865.0 227.20 -6.00 233.20 236.30 14 14 1,865.00 SPX\15O20\1865.0 0.60 -0.25 0.20 0.85 3 1,985
SPXW\15C06\1865.0 222.50 24.40 234.70 237.00 10 34 1,865.00 SPXW\15O06\1865.0 0.05 0.00 0.05 0.05 100 560
SPXW\15C13\1865.0 143.80 -52.90 233.60 235.90 10 14 1,865.00 SPXW\15O13\1865.0 0.15 -0.05 0.05 0.20 1 228
SPXW\15C31\1865.0 231.50 30.70 234.20 236.80 20 22 1,865.00 SPXW\15O31\1865.0 1.80 0.55 1.20 1.40 1 74
SPX\15C20\1870.0 232.80 9.70 228.20 231.30 1 7 1,870.00 SPX\15O20\1870.0 0.50 0.00 0.20 0.90 18 2,960
SPXW\15C06\1870.0 192.30 55.30 229.70 232.00 14 58 1,870.00 SPXW\15O06\1870.0 0.05 0.00 0.05 0.05 40 1,581
SPXW\15C13\1870.0 187.60 11.70 228.60 230.90 8 66 1,870.00 SPXW\15O13\1870.0 0.15 -0.05 0.10 0.20 1 124
SPXW\15C31\1870.0 195.20 0.00 229.30 231.90 1 1 1,870.00 SPXW\15O31\1870.0 1.40 -1.65 1.25 1.45 140 31
SPXW\15C27\1870.0 0.00 0.00 229.20 231.20 0 0 1,870.00 SPXW\15O27\1870.0 1.01 -0.69 0.85 1.00 1 133
SPXW\15C13\1875.0 188.60 15.80 223.60 225.90 3 25 1,875.00 SPXW\15O13\1875.0 0.15 -0.05 0.10 0.15 6,529 3,446
SPXW\15C06\1875.0 239.80 27.20 224.70 227.00 26 43 1,875.00 SPXW\15O06\1875.0 0.05 0.00 0.05 0.05 2 31,697
SPXW\15C27\1875.0 177.50 0.00 224.30 226.30 1 1 1,875.00 SPXW\15O27\1875.0 0.90 -0.35 0.90 1.05 490 440
SPX\15C20\1875.0 224.50 10.95 224.00 226.30 375 3,575 1,875.00 SPX\15O20\1875.0 0.50 -0.06 0.40 0.45 542 52,000
SPXW\15C31\1875.0 154.40 -65.90 224.40 226.90 4 77 1,875.00 SPXW\15O31\1875.0 1.50 -0.50 1.30 1.50 31 3,502
SPXQ\15C31\1875.0 0.00 0.00 0.00 0.00 0 0 1,875.00 SPXQ\15O31\1875.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C06\1880.0 186.60 28.70 219.70 222.00 8 18 1,880.00 SPXW\15O06\1880.0 0.05 0.00 0.05 0.05 108 34,147
SPXW\15C31\1880.0 140.10 0.00 219.40 222.00 2 2 1,880.00 SPXW\15O31\1880.0 1.60 0.15 1.40 1.60 14 66
SPXW\15C13\1880.0 170.60 5.80 218.60 221.00 11 62 1,880.00 SPXW\15O13\1880.0 0.15 -0.15 0.10 0.20 19 194
SPX\15C20\1880.0 178.30 14.30 219.10 221.40 2 1 1,880.00 SPX\15O20\1880.0 0.50 -0.25 0.30 0.95 1 3,134
SPXW\15C27\1880.0 222.50 46.70 219.30 221.30 1 31 1,880.00 SPXW\15O27\1880.0 1.15 -0.50 0.95 1.10 6 1,337
SPXW\15C27\1885.0 177.00 0.00 214.40 216.40 1 1 1,885.00 SPXW\15O27\1885.0 1.35 -0.20 1.00 1.15 6 166
SPXW\15C13\1885.0 179.10 13.30 213.60 216.00 2 79 1,885.00 SPXW\15O13\1885.0 0.20 0.05 0.10 0.20 2 2,459
SPXW\15C06\1885.0 176.60 34.10 214.70 217.00 3 7 1,885.00 SPXW\15O06\1885.0 0.05 0.00 0.05 0.05 1 5,417
SPXW\15C31\1885.0 206.10 0.00 214.50 217.10 1 1 1,885.00 SPXW\15O31\1885.0 1.85 0.15 1.45 1.65 82 176
SPX\15C20\1885.0 0.00 0.00 213.30 216.40 0 0 1,885.00 SPX\15O20\1885.0 0.45 -0.15 0.30 0.95 10 2,959
SPXW\15C27\1890.0 0.00 0.00 209.40 211.50 0 0 1,890.00 SPXW\15O27\1890.0 1.41 0.16 1.05 1.25 1 127
SPX\15C20\1890.0 204.85 11.47 208.30 211.40 16 25 1,890.00 SPX\15O20\1890.0 0.71 0.01 0.35 0.95 18 10,374
SPXW\15C06\1890.0 156.70 11.30 209.70 212.00 5 5 1,890.00 SPXW\15O06\1890.0 0.05 0.00 0.05 0.05 81 1,747
SPXW\15C13\1890.0 174.40 13.00 208.60 211.00 5 43 1,890.00 SPXW\15O13\1890.0 0.20 -0.15 0.10 0.20 2 3,322
SPXW\15C31\1890.0 128.30 -49.00 209.60 212.10 5 4 1,890.00 SPXW\15O31\1890.0 2.04 0.29 1.55 1.75 30 270
SPXW\15C31\1895.0 0.00 0.00 204.70 207.20 0 0 1,895.00 SPXW\15O31\1895.0 2.40 0.76 1.60 1.85 50 237
SPXW\15C27\1895.0 199.90 33.20 204.50 206.50 10 8 1,895.00 SPXW\15O27\1895.0 1.20 -0.30 1.15 1.30 1 324
SPX\15C20\1895.0 0.00 0.00 204.10 206.50 0 0 1,895.00 SPX\15O20\1895.0 0.60 -0.35 0.45 0.80 1,250 2,397
SPXW\15C06\1895.0 167.80 13.60 204.70 207.00 2 22 1,895.00 SPXW\15O06\1895.0 0.05 0.00 0.05 0.05 351 3,605
SPXW\15C13\1895.0 196.35 31.45 203.60 206.00 16 94 1,895.00 SPXW\15O13\1895.0 0.20 -0.15 0.10 0.20 1,255 1,849
SPXW\15C06\1900.0 137.50 -25.70 199.70 202.00 48 62 1,900.00 SPXW\15O06\1900.0 0.05 -0.05 0.05 0.05 2,224 59,182
SPXW\15C13\1900.0 146.30 32.10 198.60 201.00 16 33 1,900.00 SPXW\15O13\1900.0 0.20 0.00 0.10 0.20 255 5,923
SPX\15C20\1900.0 195.00 -16.00 198.40 201.50 2 12,514 1,900.00 SPX\15O20\1900.0 0.60 0.00 0.45 0.65 414 67,283
SPXW\15C27\1900.0 211.50 0.00 199.60 201.60 8 8 1,900.00 SPXW\15O27\1900.0 1.35 -0.20 1.20 1.35 31 1,969
SPXQ\15C31\1900.0 0.00 0.00 0.00 0.00 0 0 1,900.00 SPXQ\15O31\1900.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1900.0 218.00 1.50 199.80 202.30 3 342 1,900.00 SPXW\15O31\1900.0 1.86 -0.29 1.70 1.90 34 7,302
SPXW\15C13\1905.0 145.50 35.20 193.60 196.00 13 23 1,905.00 SPXW\15O13\1905.0 0.35 -0.20 0.10 0.25 2 795
SPXW\15C31\1905.0 213.10 0.00 194.90 197.40 4 4 1,905.00 SPXW\15O31\1905.0 2.35 0.55 1.80 2.05 250 661
SPXW\15C27\1905.0 0.00 0.00 194.60 196.70 0 0 1,905.00 SPXW\15O27\1905.0 1.40 -0.84 1.25 1.45 2 21
SPXW\15C06\1905.0 131.00 -4.40 194.70 197.00 28 37 1,905.00 SPXW\15O06\1905.0 0.05 -0.05 0.05 0.05 107 1,240
SPX\15C20\1905.0 174.90 30.75 193.40 196.60 1 2 1,905.00 SPX\15O20\1905.0 0.59 -0.24 0.45 0.90 10 2,965
SPXW\15C31\1910.0 0.00 0.00 190.00 192.50 0 0 1,910.00 SPXW\15O31\1910.0 1.90 -1.05 1.90 2.15 28 51
SPXW\15C06\1910.0 128.40 -6.60 189.70 192.00 30 37 1,910.00 SPXW\15O06\1910.0 0.05 -0.02 0.05 0.05 8 1,098
SPXW\15C27\1910.0 153.40 0.00 189.70 191.80 10 10 1,910.00 SPXW\15O27\1910.0 2.15 0.40 1.35 1.50 108 234
SPX\15C20\1910.0 181.80 -13.35 188.40 191.60 1 3 1,910.00 SPX\15O20\1910.0 0.70 -0.05 0.45 0.90 35 10,541
SPXW\15C13\1910.0 185.60 30.00 188.60 191.00 13 32 1,910.00 SPXW\15O13\1910.0 0.20 -0.10 0.10 0.25 119 1,927
SPX\15C20\1915.0 0.00 0.00 183.50 186.70 0 0 1,915.00 SPX\15O20\1915.0 0.80 -0.10 0.55 0.95 51 1,713
SPXW\15C27\1915.0 180.30 31.30 184.80 186.90 10 14 1,915.00 SPXW\15O27\1915.0 1.55 -0.15 1.45 1.60 8 571
SPXW\15C06\1915.0 141.90 6.90 184.70 187.00 28 31 1,915.00 SPXW\15O06\1915.0 0.05 -0.05 0.05 0.05 6 3,865
SPXW\15C13\1915.0 182.70 36.30 183.60 186.00 11 54 1,915.00 SPXW\15O13\1915.0 0.25 0.00 0.15 0.25 6 2,096
SPXW\15C31\1915.0 128.60 0.00 185.10 187.60 2 2 1,915.00 SPXW\15O31\1915.0 2.69 0.44 2.05 2.25 2 362
SPXW\15C31\1920.0 191.30 0.00 180.30 182.70 4 4 1,920.00 SPXW\15O31\1920.0 2.25 -0.45 2.15 2.40 127 312
SPX\15C20\1920.0 180.15 4.00 178.50 181.70 12 30 1,920.00 SPX\15O20\1920.0 0.90 -0.10 0.55 0.90 35 9,185
SPXW\15C27\1920.0 183.20 -5.75 179.90 182.00 1 17 1,920.00 SPXW\15O27\1920.0 2.40 0.45 1.55 1.70 12 321
SPXW\15C06\1920.0 129.10 -17.50 179.70 182.00 4 26 1,920.00 SPXW\15O06\1920.0 0.10 0.00 0.05 0.05 6 884
SPXW\15C13\1920.0 141.80 9.70 178.60 181.10 2 26 1,920.00 SPXW\15O13\1920.0 0.25 -0.20 0.15 0.25 5 148
SPXQ\15C31\1925.0 0.00 0.00 0.00 0.00 0 0 1,925.00 SPXQ\15O31\1925.0 0.00 0.00 0.00 0.00 0 0
SPX\15C20\1925.0 174.70 -11.30 174.30 176.80 339 8,249 1,925.00 SPX\15O20\1925.0 0.85 -0.15 0.55 0.85 49 47,392
SPXW\15C06\1925.0 147.05 29.15 174.70 177.00 24 48 1,925.00 SPXW\15O06\1925.0 0.05 -0.05 0.05 0.05 202 11,110
SPXW\15C31\1925.0 174.20 29.90 175.40 177.90 13 294 1,925.00 SPXW\15O31\1925.0 2.32 -0.58 2.30 2.50 513 6,450
SPXW\15C13\1925.0 142.10 0.00 173.70 176.10 1 1 1,925.00 SPXW\15O13\1925.0 0.20 -0.05 0.20 0.25 2 4,627
SPXW\15C27\1925.0 181.50 5.40 175.00 177.10 3 80 1,925.00 SPXW\15O27\1925.0 1.80 -0.15 1.65 1.80 30 512
SPXW\15C27\1930.0 176.60 0.00 170.10 172.20 1 1 1,930.00 SPXW\15O27\1930.0 2.08 0.18 1.75 1.90 2,068 2,819
SPXW\15C06\1930.0 121.80 15.80 169.70 172.00 1 1 1,930.00 SPXW\15O06\1930.0 0.05 -0.05 0.05 0.05 94 4,917
SPX\15C20\1930.0 167.50 11.95 169.30 171.90 1 9 1,930.00 SPX\15O20\1930.0 0.70 -0.20 0.60 1.00 63 5,835
SPXW\15C31\1930.0 186.40 64.00 170.80 172.70 11 12 1,930.00 SPXW\15O31\1930.0 2.52 -0.38 2.40 2.65 5 7,058
SPXW\15C13\1930.0 126.30 3.60 168.70 171.10 30 30 1,930.00 SPXW\15O13\1930.0 0.30 -0.25 0.15 0.30 150 1,541
SPXW\15C31\1935.0 163.00 -13.80 166.00 167.80 4 6 1,935.00 SPXW\15O31\1935.0 4.10 0.90 2.60 2.85 3 181
SPXW\15C06\1935.0 162.40 46.60 164.70 167.00 1 7 1,935.00 SPXW\15O06\1935.0 0.05 -0.05 0.05 0.05 4 7,405
SPXW\15C13\1935.0 160.20 38.30 163.70 166.10 4 16 1,935.00 SPXW\15O13\1935.0 0.30 -0.20 0.15 0.30 45 309
SPX\15C20\1935.0 154.35 30.55 163.70 166.90 10 18 1,935.00 SPX\15O20\1935.0 1.07 0.07 0.70 1.05 10 3,015
SPXW\15C27\1935.0 168.70 2.00 165.20 167.30 2 37 1,935.00 SPXW\15O27\1935.0 2.00 -0.20 1.85 2.05 421 959
SPX\15C20\1940.0 162.55 11.75 159.60 162.00 2 76 1,940.00 SPX\15O20\1940.0 0.90 -0.45 0.75 1.10 239 8,625
SPXW\15C31\1940.0 158.20 -6.70 161.10 163.00 44 15 1,940.00 SPXW\15O31\1940.0 3.30 0.77 2.75 3.00 2 313
SPXW\15C13\1940.0 155.40 31.60 158.70 161.20 3 6 1,940.00 SPXW\15O13\1940.0 0.30 0.00 0.20 0.30 12 3,811
SPXW\15C06\1940.0 100.40 -12.80 159.70 162.00 26 25 1,940.00 SPXW\15O06\1940.0 0.05 -0.05 0.05 0.05 63 3,057
SPXW\15C27\1940.0 166.90 27.10 160.30 162.40 3 15 1,940.00 SPXW\15O27\1940.0 2.10 -0.25 1.95 2.15 21 9,280
SPX\15C20\1945.0 116.37 24.65 153.80 157.10 12 123 1,945.00 SPX\15O20\1945.0 1.05 -0.50 0.85 1.40 25 7,819
SPXW\15C13\1945.0 82.30 -22.80 153.70 156.20 5 19 1,945.00 SPXW\15O13\1945.0 0.30 -0.15 0.20 0.30 46 260
SPXW\15C06\1945.0 165.40 39.60 154.70 157.00 1 16 1,945.00 SPXW\15O06\1945.0 0.05 -0.05 0.05 0.05 1 770
SPXW\15C31\1945.0 163.80 7.80 156.10 158.10 10 8 1,945.00 SPXW\15O31\1945.0 3.05 -1.65 2.90 3.20 10 1,140
SPXW\15C27\1945.0 159.00 2.30 155.40 157.20 2 43 1,945.00 SPXW\15O27\1945.0 2.25 -0.20 2.10 2.30 399 2,666
SPXQ\15C31\1950.0 0.00 0.00 0.00 0.00 0 0 1,950.00 SPXQ\15O31\1950.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1950.0 148.60 6.80 151.30 153.30 4 67 1,950.00 SPXW\15O31\1950.0 3.45 -0.70 3.10 3.40 1,233 15,998
SPX\15C20\1950.0 152.45 4.40 148.90 152.20 2 31,780 1,950.00 SPX\15O20\1950.0 1.06 -0.09 1.00 1.20 476 97,875
SPXW\15C27\1950.0 157.20 38.00 150.60 152.40 1 3 1,950.00 SPXW\15O27\1950.0 2.45 -0.15 2.25 2.45 177 5,375
SPXW\15C13\1950.0 119.20 5.20 148.70 151.20 2 46 1,950.00 SPXW\15O13\1950.0 0.31 -0.09 0.25 0.35 2,227 5,404
SPXW\15C06\1950.0 158.85 4.40 149.70 151.90 2 91 1,950.00 SPXW\15O06\1950.0 0.05 -0.05 0.05 0.05 1,797 13,051
SPXW\15C06\1955.0 157.72 10.87 144.70 146.90 46 298 1,955.00 SPXW\15O06\1955.0 0.05 -0.05 0.05 0.05 51 776
SPXW\15C27\1955.0 152.40 0.00 145.70 147.50 4 4 1,955.00 SPXW\15O27\1955.0 2.90 -0.10 2.45 2.65 208 3,288
SPX\15C20\1955.0 83.10 -15.95 144.80 147.90 3 5 1,955.00 SPX\15O20\1955.0 1.40 -0.20 1.00 1.60 18 2,766
SPXW\15C31\1955.0 84.50 0.00 146.60 148.50 15 15 1,955.00 SPXW\15O31\1955.0 5.15 1.50 3.30 3.60 1 1,499
SPXW\15C13\1955.0 110.60 35.70 143.70 146.30 3 22 1,955.00 SPXW\15O13\1955.0 0.35 -0.05 0.25 0.35 73 2,675
SPXW\15C27\1960.0 147.60 4.70 141.00 142.80 3 7 1,960.00 SPXW\15O27\1960.0 2.80 -0.20 2.60 2.80 197 240
SPXW\15C13\1960.0 83.80 14.30 138.80 141.30 17 39 1,960.00 SPXW\15O13\1960.0 0.30 -0.20 0.25 0.40 128 2,552
SPXW\15C06\1960.0 139.00 0.00 139.70 141.90 323 335 1,960.00 SPXW\15O06\1960.0 0.05 -0.05 0.05 0.05 230 6,239
SPXW\15C31\1960.0 101.30 0.00 141.80 143.80 12 12 1,960.00 SPXW\15O31\1960.0 4.05 -0.15 3.50 3.90 506 1,545
SPX\15C20\1960.0 153.78 19.83 139.80 142.40 16 64 1,960.00 SPX\15O20\1960.0 1.34 -0.16 1.05 1.70 329 7,037
SPXW\15C06\1965.0 135.30 -5.70 134.70 136.90 53 63 1,965.00 SPXW\15O06\1965.0 0.05 -0.05 0.05 0.05 105 8,846
SPXW\15C13\1965.0 133.90 31.70 133.80 136.30 323 20 1,965.00 SPXW\15O13\1965.0 0.35 -0.25 0.25 0.40 164 805
SPXW\15C27\1965.0 133.50 -9.30 136.10 138.00 5 14 1,965.00 SPXW\15O27\1965.0 2.90 -0.85 2.80 3.10 8 209
SPX\15C20\1965.0 135.86 2.76 134.20 137.50 20 900 1,965.00 SPX\15O20\1965.0 1.41 -0.48 1.10 1.50 108 3,851
SPXW\15C31\1965.0 97.40 0.00 137.20 139.00 12 12 1,965.00 SPXW\15O31\1965.0 5.75 2.45 3.80 4.10 20 197
SPXW\15C13\1970.0 130.00 5.35 128.80 131.40 56 18 1,970.00 SPXW\15O13\1970.0 0.35 -0.15 0.30 0.45 164 962
SPX\15C20\1970.0 129.85 -9.84 130.00 132.70 1 4,389 1,970.00 SPX\15O20\1970.0 1.46 -0.34 1.10 1.60 42 7,108
SPXW\15C31\1970.0 68.10 -25.00 132.30 134.30 10 22 1,970.00 SPXW\15O31\1970.0 5.20 0.90 4.00 4.40 7 141
SPXW\15C27\1970.0 133.20 -0.60 131.40 133.20 1 6 1,970.00 SPXW\15O27\1970.0 3.30 -1.45 3.00 3.30 8 228
SPXW\15C06\1970.0 129.70 1.30 129.70 131.90 1 36 1,970.00 SPXW\15O06\1970.0 0.05 -0.10 0.05 0.05 91 1,910
SPXW\15C27\1975.0 129.30 43.50 126.60 128.40 2 2 1,975.00 SPXW\15O27\1975.0 4.00 0.10 3.20 3.40 204 1,274
SPXW\15C13\1975.0 77.80 -15.40 123.80 126.40 21 31 1,975.00 SPXW\15O13\1975.0 0.35 -0.25 0.35 0.45 3,016 4,166
SPXW\15C06\1975.0 123.40 31.70 124.70 126.90 1 16 1,975.00 SPXW\15O06\1975.0 0.05 -0.05 0.05 0.05 124 13,312
SPX\15C20\1975.0 124.40 3.90 124.40 127.80 1 15,247 1,975.00 SPX\15O20\1975.0 1.60 -0.20 1.20 1.75 1,281 50,208
SPXW\15C31\1975.0 124.80 -4.00 127.60 129.60 14 350 1,975.00 SPXW\15O31\1975.0 5.20 0.00 4.30 4.50 8 3,030
SPXW\15C31\1980.0 124.40 28.40 123.00 124.90 3 31 1,980.00 SPXW\15O31\1980.0 5.05 -1.90 4.60 5.00 7 1,389
SPXW\15C06\1980.0 125.65 80.64 119.70 121.90 1 1 1,980.00 SPXW\15O06\1980.0 0.05 -0.10 0.05 0.05 481 3,854
SPXW\15C27\1980.0 114.90 -9.90 121.90 123.70 3 141 1,980.00 SPXW\15O27\1980.0 3.77 -0.23 3.50 3.60 90 1,858
SPXW\15C13\1980.0 122.30 2.60 118.90 121.50 1 13 1,980.00 SPXW\15O13\1980.0 0.50 -0.10 0.35 0.50 96 1,461
SPX\15C20\1980.0 131.80 -1.70 120.30 123.00 29 11,104 1,980.00 SPX\15O20\1980.0 1.80 -0.30 1.40 1.90 404 15,230
SPX\15C20\1985.0 119.70 -4.00 115.50 118.20 4 16,800 1,985.00 SPX\15O20\1985.0 2.00 -0.40 1.65 2.10 46 22,142
SPXW\15C13\1985.0 107.20 42.00 113.90 116.60 1 7 1,985.00 SPXW\15O13\1985.0 0.45 -0.30 0.40 0.55 143 3,643
SPXW\15C31\1985.0 77.55 -4.15 118.30 120.20 8 18 1,985.00 SPXW\15O31\1985.0 5.37 -0.93 4.90 5.30 18 323
SPXW\15C27\1985.0 59.30 2.00 117.20 118.90 2 8 1,985.00 SPXW\15O27\1985.0 4.00 -0.30 3.70 4.10 398 705
SPXW\15C06\1985.0 114.70 71.15 114.70 116.90 1 10 1,985.00 SPXW\15O06\1985.0 0.05 -0.10 0.05 0.10 507 3,192
SPXW\15C13\1990.0 110.40 37.80 108.90 111.60 1 100 1,990.00 SPXW\15O13\1990.0 0.50 -0.25 0.45 0.60 142 3,112
SPXW\15C31\1990.0 115.70 4.90 113.70 115.60 1 22 1,990.00 SPXW\15O31\1990.0 6.00 -0.10 5.30 5.70 1,121 1,375
SPXW\15C27\1990.0 69.30 0.00 112.50 114.20 1 1 1,990.00 SPXW\15O27\1990.0 4.30 -0.56 4.00 4.40 164 285
SPXW\15C06\1990.0 116.77 -1.51 109.70 111.90 1 29 1,990.00 SPXW\15O06\1990.0 0.05 -0.10 0.05 0.10 356 3,744
SPX\15C20\1990.0 106.25 -4.35 110.00 113.30 1 22,972 1,990.00 SPX\15O20\1990.0 2.60 0.07 1.80 2.25 68 29,248
SPXW\15C27\1995.0 101.10 -16.05 107.80 109.50 7 17 1,995.00 SPXW\15O27\1995.0 4.50 -0.60 4.40 4.70 96 225
SPXW\15C31\1995.0 92.70 35.80 109.10 110.90 6 414 1,995.00 SPXW\15O31\1995.0 6.04 -0.66 5.70 6.10 18 214
SPXW\15C06\1995.0 103.73 -9.22 104.70 107.00 1 35 1,995.00 SPXW\15O06\1995.0 0.10 -0.10 0.05 0.10 3 2,264
SPXW\15C13\1995.0 119.15 3.55 104.00 106.70 1 45 1,995.00 SPXW\15O13\1995.0 0.55 -0.20 0.50 0.65 868 1,309
SPX\15C20\1995.0 117.00 0.50 105.70 108.40 10 21,125 1,995.00 SPX\15O20\1995.0 2.55 -0.45 2.05 2.50 179 22,952
SPXW\15C31\2000.0 103.30 -5.70 104.60 106.30 3 597 2,000.00 SPXW\15O31\2000.0 6.44 -0.46 6.10 6.50 980 28,785
SPXW\15C13\2000.0 100.00 -14.30 99.10 101.80 21 16 2,000.00 SPXW\15O13\2000.0 0.60 -0.30 0.55 0.70 1,308 11,376
SPX\15C20\2000.0 100.10 1.10 101.30 103.80 701 136,874 2,000.00 SPX\15O20\2000.0 2.70 -0.30 2.25 2.85 6,741 149,030
SPXQ\15C31\2000.0 0.00 0.00 0.00 0.00 0 0 2,000.00 SPXQ\15O31\2000.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C27\2000.0 96.60 -17.25 103.20 104.90 8 49 2,000.00 SPXW\15O27\2000.0 5.00 -0.59 4.70 5.10 296 6,301
SPXW\15C06\2000.0 99.34 -7.71 99.70 102.00 13 496 2,000.00 SPXW\15O06\2000.0 0.10 -0.05 0.05 0.10 30 20,584
SPXW\15C13\2005.0 90.90 -4.95 94.10 96.90 1 29 2,005.00 SPXW\15O13\2005.0 0.70 -0.25 0.65 0.80 1,479 1,119
SPX\15C20\2005.0 97.25 -9.75 95.80 98.30 26 17,580 2,005.00 SPX\15O20\2005.0 2.90 -0.30 2.50 3.10 94 18,639
SPXW\15C31\2005.0 50.40 1.80 100.00 101.80 2 2 2,005.00 SPXW\15O31\2005.0 8.10 0.85 6.50 7.00 47 97
SPXW\15C27\2005.0 104.65 17.35 98.60 100.30 1 6 2,005.00 SPXW\15O27\2005.0 5.26 -0.84 5.10 5.50 73 219
SPXW\15C06\2005.0 102.20 -4.64 94.70 97.00 1 59 2,005.00 SPXW\15O06\2005.0 0.10 -0.05 0.05 0.10 16 1,303
SPXW\15C13\2010.0 101.38 -4.62 89.20 92.00 1 53 2,010.00 SPXW\15O13\2010.0 0.79 -0.36 0.70 0.90 350 2,386
SPXW\15C31\2010.0 98.80 2.47 95.50 97.20 2 23 2,010.00 SPXW\15O31\2010.0 6.70 -1.30 7.00 7.50 1 138
SPX\15C20\2010.0 93.27 -5.04 91.50 93.90 7 16,765 2,010.00 SPX\15O20\2010.0 3.25 -0.45 2.75 3.50 329 21,448
SPXW\15C06\2010.0 88.48 -4.27 89.70 92.00 3 154 2,010.00 SPXW\15O06\2010.0 0.05 -0.15 0.05 0.10 897 12,700
SPXW\15C27\2010.0 92.78 -7.42 94.10 95.70 2 3 2,010.00 SPXW\15O27\2010.0 5.95 -1.19 5.50 5.90 15 582
SPXW\15C06\2015.0 87.80 -9.15 84.70 87.00 5 136 2,015.00 SPXW\15O06\2015.0 0.10 -0.10 0.05 0.10 125 8,046
SPX\15C20\2015.0 87.90 -10.90 87.10 88.90 26 19,291 2,015.00 SPX\15O20\2015.0 3.35 -0.60 3.00 3.80 247 23,416
SPXW\15C27\2015.0 48.50 -4.20 89.60 91.10 1 5 2,015.00 SPXW\15O27\2015.0 6.17 -1.49 6.00 6.40 23 358
SPXW\15C13\2015.0 86.20 -10.22 84.30 87.10 17 14 2,015.00 SPXW\15O13\2015.0 0.90 -0.38 0.80 0.95 1,502 2,070
SPXW\15C31\2015.0 95.60 1.00 91.00 92.80 2 106 2,015.00 SPXW\15O31\2015.0 7.90 -1.60 7.50 8.00 11 91
SPXW\15C31\2020.0 96.94 5.54 86.60 88.30 2 110 2,020.00 SPXW\15O31\2020.0 8.55 -0.45 8.10 8.60 20 296
SPXW\15C06\2020.0 82.90 -10.00 79.70 82.00 14 66 2,020.00 SPXW\15O06\2020.0 0.10 -0.10 0.05 0.10 311 7,901
SPX\15C20\2020.0 82.30 7.47 82.30 84.30 10 20,542 2,020.00 SPX\15O20\2020.0 3.80 -0.50 3.40 4.00 61 23,496
SPXW\15C27\2020.0 102.60 17.77 85.10 86.60 1 9 2,020.00 SPXW\15O27\2020.0 6.64 -0.86 6.50 6.90 21 2,109
SPXW\15C13\2020.0 85.24 49.26 79.40 82.20 1 2 2,020.00 SPXW\15O13\2020.0 1.05 -0.40 0.95 1.10 421 1,494
SPXW\15C13\2025.0 74.77 -1.88 74.80 76.60 7 9 2,025.00 SPXW\15O13\2025.0 1.21 -0.42 1.10 1.30 1,050 3,926
SPXW\15C31\2025.0 94.20 1.61 82.20 83.90 1 965 2,025.00 SPXW\15O31\2025.0 8.80 -0.80 8.70 9.20 468 6,988
SPXW\15C06\2025.0 74.47 -8.53 74.70 77.00 3 782 2,025.00 SPXW\15O06\2025.0 0.10 -0.15 0.05 0.10 410 22,778
SPX\15C20\2025.0 78.15 3.55 77.70 79.70 22 42,329 2,025.00 SPX\15O20\2025.0 4.10 -0.65 3.80 4.40 10,152 68,556
SPXW\15C27\2025.0 80.22 -5.48 80.60 82.10 4 43 2,025.00 SPXW\15O27\2025.0 7.43 -1.37 7.00 7.40 3 539
SPXW\15C31\2030.0 49.79 7.16 77.90 79.60 1 0 2,030.00 SPXW\15O31\2030.0 10.00 -2.70 9.40 9.90 1 1,493
SPXW\15C27\2030.0 89.07 7.97 76.30 77.70 1 8 2,030.00 SPXW\15O27\2030.0 8.00 -1.10 7.60 8.10 20 2,103
SPXW\15C13\2030.0 67.16 -8.24 70.10 71.90 1 21 2,030.00 SPXW\15O13\2030.0 1.40 -0.60 1.30 1.50 332 1,703
SPXW\15C06\2030.0 69.15 -11.97 69.70 72.00 4 97 2,030.00 SPXW\15O06\2030.0 0.10 -0.18 0.10 0.15 1,110 8,493
SPX\15C20\2030.0 73.80 2.15 73.20 75.40 15 12,651 2,030.00 SPX\15O20\2030.0 4.53 -0.77 4.00 4.90 416 14,836
SPX\15C20\2035.0 64.45 -11.75 68.70 71.20 1 19,793 2,035.00 SPX\15O20\2035.0 5.33 -0.52 4.60 5.40 246 20,752
SPXW\15C31\2035.0 78.15 16.25 73.70 75.20 1 56 2,035.00 SPXW\15O31\2035.0 10.20 1.60 10.10 10.60 752 790
SPXW\15C27\2035.0 89.20 16.27 71.90 73.40 1 7 2,035.00 SPXW\15O27\2035.0 9.60 -0.35 8.20 8.70 31 861
SPXW\15C06\2035.0 65.70 1.55 64.70 67.00 31 259 2,035.00 SPXW\15O06\2035.0 0.15 -0.15 0.10 0.15 211 4,583
SPXW\15C13\2035.0 66.30 -8.60 65.20 67.10 1 40 2,035.00 SPXW\15O13\2035.0 1.67 -0.68 1.50 1.70 5,253 1,678
SPXW\15C31\2040.0 51.70 0.00 69.40 70.80 11 11 2,040.00 SPXW\15O31\2040.0 11.80 -0.20 10.80 11.40 475 1,515
SPXW\15C13\2040.0 57.81 -0.54 60.60 62.30 10 73 2,040.00 SPXW\15O13\2040.0 1.93 -0.72 1.80 2.00 6,309 1,009
SPXW\15C06\2040.0 56.70 -16.30 59.70 62.10 31 746 2,040.00 SPXW\15O06\2040.0 0.13 -0.15 0.10 0.15 2,647 8,931
SPX\15C20\2040.0 61.00 -9.85 64.30 66.70 13 17,201 2,040.00 SPX\15O20\2040.0 5.55 -0.95 5.10 6.00 207 25,340
SPXW\15C27\2040.0 65.20 0.60 67.70 69.00 1 23 2,040.00 SPXW\15O27\2040.0 9.50 -0.50 8.90 9.40 430 1,889
SPXW\15C13\2045.0 56.90 8.20 56.00 57.70 28 124 2,045.00 SPXW\15O13\2045.0 2.30 -0.75 2.10 2.40 2,417 8,260
SPXW\15C06\2045.0 55.70 4.00 54.70 57.10 1 119 2,045.00 SPXW\15O06\2045.0 0.15 -0.20 0.10 0.15 6,524 8,859
SPXW\15C27\2045.0 63.08 -9.82 63.50 64.80 4 499 2,045.00 SPXW\15O27\2045.0 11.00 -0.15 9.70 10.20 78 1,360
SPX\15C20\2045.0 57.60 -4.63 59.60 62.00 10 20,703 2,045.00 SPX\15O20\2045.0 6.30 -0.90 5.60 6.60 36 20,741
SPXW\15C31\2045.0 53.20 7.80 65.30 66.60 3 26 2,045.00 SPXW\15O31\2045.0 11.20 -1.60 11.60 12.20 94 651
SPXW\15C06\2050.0 49.50 4.90 49.70 52.10 22 4,171 2,050.00 SPXW\15O06\2050.0 0.15 -0.33 0.10 0.20 7,889 27,415
SPX\15C20\2050.0 56.49 1.80 55.70 57.00 78 103,869 2,050.00 SPX\15O20\2050.0 7.04 -0.91 6.80 7.40 3,158 92,415
SPXQ\15C31\2050.0 0.00 0.00 0.00 0.00 0 0 2,050.00 SPXQ\15O31\2050.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\2050.0 67.03 -8.47 61.20 62.50 10 1,181 2,050.00 SPXW\15O31\2050.0 12.60 -1.30 12.50 13.10 902 4,672
SPXW\15C13\2050.0 49.28 -1.30 51.50 53.00 19 2,516 2,050.00 SPXW\15O13\2050.0 2.80 -0.80 2.50 2.80 4,477 14,679
SPXW\15C27\2050.0 71.94 0.64 59.30 60.60 17 1,429 2,050.00 SPXW\15O27\2050.0 11.40 -0.55 10.50 11.00 294 4,456
SPX\15C20\2055.0 53.00 8.60 51.50 53.30 20 18,862 2,055.00 SPX\15O20\2055.0 7.50 -1.48 7.30 8.10 37 19,499
SPXW\15C13\2055.0 43.40 1.69 47.10 48.50 1 150 2,055.00 SPXW\15O13\2055.0 3.25 -0.80 2.95 3.30 259 4,660
SPXW\15C27\2055.0 55.05 1.45 55.30 56.50 11 458 2,055.00 SPXW\15O27\2055.0 12.00 -0.90 11.40 11.90 100 504
SPXW\15C31\2055.0 50.10 6.10 57.20 58.40 1 54 2,055.00 SPXW\15O31\2055.0 14.00 -3.30 13.40 14.00 71 367
SPXW\15C06\2055.0 44.55 0.20 44.80 47.10 12 542 2,055.00 SPXW\15O06\2055.0 0.14 -0.41 0.15 0.25 3,632 8,538
SPXW\15C31\2060.0 57.00 -2.15 53.20 54.40 4 74 2,060.00 SPXW\15O31\2060.0 16.90 0.55 14.40 15.00 109 844
SPXW\15C27\2060.0 51.85 -3.65 51.30 52.50 31 187 2,060.00 SPXW\15O27\2060.0 12.85 -1.15 12.40 12.90 26 607
SPXW\15C06\2060.0 39.30 2.63 39.80 42.00 10 2,201 2,060.00 SPXW\15O06\2060.0 0.22 -0.58 0.15 0.30 5,110 12,071
SPXW\15C13\2060.0 39.64 -2.96 42.40 44.00 2 165 2,060.00 SPXW\15O13\2060.0 3.80 -0.90 3.50 3.90 1,643 982
SPX\15C20\2060.0 46.00 -6.00 47.60 49.50 14 18,390 2,060.00 SPX\15O20\2060.0 8.50 -1.30 8.10 9.00 663 17,855
SPXW\15C31\2065.0 60.90 15.70 49.30 50.50 29 61 2,065.00 SPXW\15O31\2065.0 18.30 3.80 15.50 16.10 4 2,394
SPXW\15C06\2065.0 37.05 4.55 34.90 37.10 17 919 2,065.00 SPXW\15O06\2065.0 0.25 -0.75 0.20 0.35 8,006 8,382
SPXW\15C13\2065.0 35.80 -1.65 38.10 39.60 9 4,256 2,065.00 SPXW\15O13\2065.0 4.40 -1.20 4.10 4.60 641 5,061
SPXW\15C27\2065.0 46.15 -6.65 47.40 48.50 7 43 2,065.00 SPXW\15O27\2065.0 13.50 -1.45 13.40 14.00 71 96
SPX\15C20\2065.0 39.45 -6.12 43.50 45.20 6 18,001 2,065.00 SPX\15O20\2065.0 9.58 -1.39 9.10 10.10 176 19,950
SPX\15C20\2070.0 40.50 1.90 39.50 41.20 17 11,874 2,070.00 SPX\15O20\2070.0 10.50 -3.25 10.00 11.10 307 14,464
SPXW\15C13\2070.0 34.70 1.35 34.10 35.40 58 243 2,070.00 SPXW\15O13\2070.0 5.17 -1.40 4.90 5.40 312 683
SPXW\15C06\2070.0 31.40 3.10 30.00 32.40 40 638 2,070.00 SPXW\15O06\2070.0 0.35 -1.05 0.30 0.40 3,090 7,660
SPXW\15C27\2070.0 43.04 2.05 43.50 44.60 21 78 2,070.00 SPXW\15O27\2070.0 14.50 -1.60 14.60 15.10 107 710
SPXW\15C31\2070.0 54.17 4.37 45.50 46.70 1 73 2,070.00 SPXW\15O31\2070.0 16.10 -0.90 16.60 17.30 4,001 851
SPXW\15C27\2075.0 39.26 1.90 39.80 40.80 5 353 2,075.00 SPXW\15O27\2075.0 18.00 0.85 15.80 16.30 817 1,070
SPXW\15C13\2075.0 30.95 1.22 30.10 31.20 39 4,588 2,075.00 SPXW\15O13\2075.0 6.20 -1.40 5.90 6.30 1,323 7,555
SPXW\15C31\2075.0 40.40 -7.52 41.80 42.90 61 2,466 2,075.00 SPXW\15O31\2075.0 20.35 3.30 17.90 18.60 2 2,912
SPX\15C20\2075.0 36.48 1.48 35.40 37.30 9 87,890 2,075.00 SPX\15O20\2075.0 11.65 -1.25 11.20 12.20 3,610 87,798
SPXW\15C06\2075.0 26.35 3.06 25.20 27.20 24 4,692 2,075.00 SPXW\15O06\2075.0 0.60 -1.35 0.55 0.60 6,424 15,007
SPXW\15C13\2080.0 25.73 0.33 26.30 27.20 73 524 2,080.00 SPXW\15O13\2080.0 7.00 -2.01 6.90 7.40 1,266 1,790
SPX\15C20\2080.0 32.68 1.63 31.80 33.60 47 17,126 2,080.00 SPX\15O20\2080.0 12.85 -2.15 12.40 13.60 422 18,553
SPXW\15C31\2080.0 39.00 -0.92 38.20 39.20 23 90 2,080.00 SPXW\15O31\2080.0 19.10 -2.25 19.20 20.00 504 1,445
SPXW\15C27\2080.0 33.75 -6.25 36.10 37.10 1 195 2,080.00 SPXW\15O27\2080.0 17.32 -1.43 17.10 17.70 291 364
SPXW\15C06\2080.0 21.87 1.20 20.90 22.50 37 1,328 2,080.00 SPXW\15O06\2080.0 1.00 -1.60 0.85 1.00 3,004 3,257
SPX\15C20\2085.0 28.90 0.90 28.30 29.90 2 17,556 2,085.00 SPX\15O20\2085.0 14.15 -2.15 13.70 14.90 78 16,855
SPXW\15C13\2085.0 22.90 0.34 22.50 23.40 93 4,184 2,085.00 SPXW\15O13\2085.0 8.35 -1.80 8.00 8.60 268 4,598
SPXW\15C31\2085.0 35.50 -12.75 34.60 35.70 1 163 2,085.00 SPXW\15O31\2085.0 26.45 4.15 20.70 21.40 21 245
SPXW\15C06\2085.0 17.37 0.47 16.70 18.20 64 1,746 2,085.00 SPXW\15O06\2085.0 1.65 -2.15 1.45 1.70 3,890 5,519
SPXW\15C27\2085.0 33.30 -4.35 32.60 33.50 17 158 2,085.00 SPXW\15O27\2085.0 21.50 -2.80 18.50 19.10 80 80
SPXW\15C27\2090.0 30.00 1.50 29.10 30.00 63 663 2,090.00 SPXW\15O27\2090.0 20.30 -1.65 20.10 20.60 134 313
SPXW\15C13\2090.0 20.70 2.00 19.30 19.80 24 1,673 2,090.00 SPXW\15O13\2090.0 9.84 -1.96 9.50 10.10 330 1,278
SPXW\15C31\2090.0 27.30 -16.20 31.20 32.30 150 709 2,090.00 SPXW\15O31\2090.0 23.30 -2.70 22.20 23.00 64 880
SPXW\15C06\2090.0 13.90 1.00 12.90 13.70 260 11,509 2,090.00 SPXW\15O06\2090.0 2.45 -2.75 2.35 2.55 4,408 6,224
SPX\15C20\2090.0 25.50 0.80 24.80 26.30 33 25,931 2,090.00 SPX\15O20\2090.0 15.50 -2.01 15.20 16.40 49 26,076
SPX\15C20\2095.0 22.00 0.00 21.60 23.00 2,283 20,960 2,095.00 SPX\15O20\2095.0 17.00 -3.00 16.90 18.10 3,356 16,635
SPXW\15C31\2095.0 28.40 1.10 28.00 28.90 13 587 2,095.00 SPXW\15O31\2095.0 24.52 -6.58 23.90 24.70 13 593
SPXW\15C13\2095.0 16.20 0.20 15.80 16.40 199 4,284 2,095.00 SPXW\15O13\2095.0 11.60 -2.20 11.30 11.70 247 4,621
SPXW\15C27\2095.0 25.64 0.49 25.80 26.70 46 529 2,095.00 SPXW\15O27\2095.0 22.05 -3.80 21.80 22.40 32 234
SPXW\15C06\2095.0 9.60 0.00 9.30 10.10 1,847 3,397 2,095.00 SPXW\15O06\2095.0 3.80 -2.75 3.70 4.00 1,959 3,800
SPX\15C20\2100.0 19.00 0.00 18.50 19.80 18,513 80,026 2,100.00 SPX\15O20\2100.0 20.00 -1.00 18.80 19.80 18,316 44,167
SPXW\15C27\2100.0 23.35 0.85 22.80 23.40 96 2,693 2,100.00 SPXW\15O27\2100.0 23.82 -2.28 23.60 24.30 44 3,663
SPXW\15C06\2100.0 6.70 -0.44 6.20 6.90 5,491 16,958 2,100.00 SPXW\15O06\2100.0 5.50 -3.14 5.50 5.90 3,672 14,909
SPXW\15C31\2100.0 24.50 -0.35 24.90 25.60 1,605 7,128 2,100.00 SPXW\15O31\2100.0 26.50 -1.50 26.00 26.60 1,430 2,470
SPXQ\15C31\2100.0 0.00 0.00 0.00 0.00 0 0 2,100.00 SPXQ\15O31\2100.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C13\2100.0 12.99 0.39 12.70 13.30 2,151 11,788 2,100.00 SPXW\15O13\2100.0 13.44 -2.52 13.10 13.70 1,696 9,096
SPXW\15C06\2105.0 4.00 -0.40 3.90 4.30 4,312 7,140 2,105.00 SPXW\15O06\2105.0 8.25 -3.42 8.00 8.60 2,719 2,891
SPXW\15C13\2105.0 10.50 0.45 9.90 10.40 1,961 4,656 2,105.00 SPXW\15O13\2105.0 15.61 -2.94 15.20 15.90 462 4,428
SPXW\15C27\2105.0 21.00 1.00 19.80 20.40 72 92 2,105.00 SPXW\15O27\2105.0 28.60 -0.30 25.50 26.30 9 103
SPXW\15C31\2105.0 21.50 -1.05 21.80 22.50 30 517 2,105.00 SPXW\15O31\2105.0 28.50 -2.60 27.60 28.60 20 235
SPX\15C20\2105.0 16.30 0.66 15.50 16.80 125 23,573 2,105.00 SPX\15O20\2105.0 21.30 -2.17 20.80 22.20 156 18,548
SPXW\15C27\2110.0 17.23 0.53 17.00 17.60 96 2,672 2,110.00 SPXW\15O27\2110.0 29.20 -1.50 27.60 28.50 5 820
SPXW\15C13\2110.0 7.73 0.13 7.50 8.00 1,036 3,823 2,110.00 SPXW\15O13\2110.0 18.11 -2.64 17.70 18.50 67 1,145
SPX\15C20\2110.0 14.10 1.10 12.80 14.00 122 50,303 2,110.00 SPX\15O20\2110.0 24.10 -3.25 23.00 24.50 14 25,425
SPXW\15C31\2110.0 19.80 -2.65 18.90 19.70 2,283 2,943 2,110.00 SPXW\15O31\2110.0 36.30 4.20 29.60 30.70 101 822
SPXW\15C06\2110.0 2.30 -0.80 2.10 2.45 4,790 5,354 2,110.00 SPXW\15O06\2110.0 11.90 -3.00 11.00 11.70 582 2,328
SPXW\15C27\2115.0 14.85 1.05 14.40 15.00 26 1,058 2,115.00 SPXW\15O27\2115.0 30.25 -3.95 30.00 30.90 4 39
SPXW\15C13\2115.0 5.55 -0.20 5.40 5.80 1,240 6,958 2,115.00 SPXW\15O13\2115.0 20.50 -5.74 20.50 21.40 229 6,216
SPXW\15C31\2115.0 17.95 3.17 16.40 17.00 1 1,231 2,115.00 SPXW\15O31\2115.0 33.50 -6.74 31.90 33.10 87 173
SPX\15C20\2115.0 11.10 0.20 10.50 11.50 87 10,384 2,115.00 SPX\15O20\2115.0 25.70 -3.95 25.40 27.10 8 8,245
SPXW\15C06\2115.0 1.25 -0.45 1.10 1.30 3,873 5,971 2,115.00 SPXW\15O06\2115.0 15.75 -2.25 14.70 16.30 134 1,874
SPX\15C20\2120.0 8.80 0.30 8.40 8.80 1,224 12,380 2,120.00 SPX\15O20\2120.0 29.30 -1.20 28.10 30.00 7 380
SPXW\15C13\2120.0 4.00 0.10 3.70 4.10 669 4,576 2,120.00 SPXW\15O13\2120.0 24.35 -3.00 23.60 24.80 12 360
SPXW\15C27\2120.0 12.45 0.15 12.00 12.60 39 705 2,120.00 SPXW\15O27\2120.0 32.80 -4.45 32.50 33.60 19 1,658
SPXW\15C31\2120.0 14.20 -3.30 13.90 14.60 3 681 2,120.00 SPXW\15O31\2120.0 35.00 -2.20 34.40 35.60 1 48
SPXW\15C06\2120.0 0.45 -0.58 0.45 0.65 3,914 4,626 2,120.00 SPXW\15O06\2120.0 18.65 -4.85 19.00 20.90 172 569
SPXW\15C27\2125.0 10.28 0.68 9.90 10.40 5 2,199 2,125.00 SPXW\15O27\2125.0 34.80 -1.20 35.30 36.40 10 22
SPXW\15C13\2125.0 2.80 0.05 2.40 2.70 2,490 8,920 2,125.00 SPXW\15O13\2125.0 28.05 -0.95 27.20 28.60 523 4,732
SPX\15C20\2125.0 6.60 -0.40 6.30 7.30 1,494 30,298 2,125.00 SPX\15O20\2125.0 31.00 -4.50 31.10 33.10 14 2,007
SPXW\15C06\2125.0 0.26 -0.30 0.15 0.30 5,891 12,996 2,125.00 SPXW\15O06\2125.0 27.22 -0.42 23.40 25.80 17 968
SPXW\15C31\2125.0 12.45 0.40 11.60 12.30 178 4,153 2,125.00 SPXW\15O31\2125.0 38.10 -1.90 37.20 38.40 1 1,410
SPXW\15C31\2130.0 9.70 -3.80 9.60 10.20 62 889 2,130.00 SPXW\15O31\2130.0 83.70 -15.40 40.10 41.40 18 19
SPXW\15C06\2130.0 0.10 -0.25 0.10 0.15 3,648 7,102 2,130.00 SPXW\15O06\2130.0 28.68 -3.76 27.80 30.90 8 171
SPXW\15C27\2130.0 8.20 -0.45 7.90 8.40 40 746 2,130.00 SPXW\15O27\2130.0 43.50 7.20 38.30 39.50 46 53
SPXW\15C13\2130.0 1.63 -0.22 1.45 1.70 513 3,521 2,130.00 SPXW\15O13\2130.0 30.90 0.90 31.20 32.70 115 13
SPX\15C20\2130.0 5.25 -0.05 4.90 5.60 89 9,730 2,130.00 SPX\15O20\2130.0 36.25 -3.75 34.30 36.60 2 2,061
SPXW\15C06\2135.0 0.10 -0.10 0.05 0.10 2,841 7,260 2,135.00 SPXW\15O06\2135.0 37.40 6.45 32.70 35.90 2 40
SPX\15C20\2135.0 3.90 -0.13 3.60 4.40 47 3,034 2,135.00 SPX\15O20\2135.0 40.32 1.42 38.00 40.40 1 15
SPXW\15C31\2135.0 8.00 0.00 7.80 8.40 1 1,173 2,135.00 SPXW\15O31\2135.0 92.70 -3.60 43.30 44.60 2 2
SPXW\15C27\2135.0 5.70 -0.65 6.40 6.80 51 4,687 2,135.00 SPXW\15O27\2135.0 55.00 8.00 41.60 42.90 6 7
SPXW\15C13\2135.0 0.97 -0.18 0.85 1.05 1,628 8,187 2,135.00 SPXW\15O13\2135.0 30.63 -60.17 35.50 37.20 12 20
SPXW\15C27\2140.0 5.30 0.10 4.90 5.30 92 9,062 2,140.00 SPXW\15O27\2140.0 48.55 11.00 45.20 46.60 10 48
SPXW\15C13\2140.0 0.60 -0.25 0.50 0.70 6,478 3,718 2,140.00 SPXW\15O13\2140.0 41.58 -3.82 40.10 41.90 5 59
SPX\15C20\2140.0 2.85 0.05 2.45 3.10 1,165 28,732 2,140.00 SPX\15O20\2140.0 44.42 -7.08 41.90 44.50 1 503
SPXW\15C31\2140.0 6.70 0.00 6.20 6.70 1 7,255 2,140.00 SPXW\15O31\2140.0 54.00 9.50 46.70 48.00 10 160
SPXW\15C06\2140.0 0.05 -0.10 0.05 0.10 1,998 8,825 2,140.00 SPXW\15O06\2140.0 42.20 7.10 37.70 40.90 3 72
SPXW\15C31\2145.0 4.90 0.56 5.00 5.40 18 214 2,145.00 SPXW\15O31\2145.0 0.00 0.00 50.30 51.70 0 0
SPXW\15C06\2145.0 0.05 -0.05 0.05 0.05 707 7,678 2,145.00 SPXW\15O06\2145.0 44.75 -8.60 42.70 45.80 10 72
SPXW\15C13\2145.0 0.40 -0.15 0.30 0.50 5,399 2,227 2,145.00 SPXW\15O13\2145.0 51.70 15.50 44.00 47.40 4 10
SPX\15C20\2145.0 2.00 -0.21 1.95 2.05 251 6,132 2,145.00 SPX\15O20\2145.0 58.00 9.75 46.00 48.80 3 10
SPXW\15C27\2145.0 4.10 0.25 3.80 4.10 38 1,854 2,145.00 SPXW\15O27\2145.0 52.00 0.00 48.90 50.40 9 9
SPXW\15C06\2150.0 0.05 0.00 0.05 0.05 486 17,543 2,150.00 SPXW\15O06\2150.0 49.10 -0.85 47.70 50.80 14 17
SPXW\15C27\2150.0 3.00 -0.15 2.85 3.10 442 6,682 2,150.00 SPXW\15O27\2150.0 53.30 0.00 52.90 54.60 5 5
SPXW\15C13\2150.0 0.30 -0.10 0.20 0.30 3,714 10,299 2,150.00 SPXW\15O13\2150.0 50.16 -0.87 48.90 52.20 18 55
SPXW\15C31\2150.0 4.00 -0.15 3.80 4.20 144 4,587 2,150.00 SPXW\15O31\2150.0 46.50 -0.40 54.10 55.50 1 2
SPX\15C20\2150.0 1.45 -0.25 1.25 1.60 3,570 61,309 2,150.00 SPX\15O20\2150.0 50.50 -4.32 50.40 53.30 3 4,739
SPXW\15C13\2155.0 0.20 -0.11 0.15 0.25 350 2,311 2,155.00 SPXW\15O13\2155.0 94.10 -26.80 53.80 57.20 2 32
SPXW\15C27\2155.0 2.31 -0.09 2.10 2.35 38 551 2,155.00 SPXW\15O27\2155.0 51.30 -66.30 57.20 58.90 10 13
SPXW\15C31\2155.0 3.10 -0.15 2.90 3.30 51 822 2,155.00 SPXW\15O31\2155.0 0.00 0.00 58.00 59.80 0 0
SPX\15C20\2155.0 1.00 -0.15 0.60 1.15 378 5,837 2,155.00 SPX\15O20\2155.0 53.05 6.91 55.00 58.00 1 1
SPXW\15C06\2155.0 0.05 0.00 0.05 0.05 659 7,052 2,155.00 SPXW\15O06\2155.0 52.50 8.68 52.70 55.80 10 12
SPXW\15C27\2160.0 1.65 -0.11 1.55 1.80 117 507 2,160.00 SPXW\15O27\2160.0 63.80 8.90 61.60 63.30 1 15
SPX\15C20\2160.0 0.75 -0.15 0.65 0.85 213 16,041 2,160.00 SPX\15O20\2160.0 55.20 2.20 59.70 62.70 1 50
SPXW\15C06\2160.0 0.05 0.00 0.05 0.05 125 6,088 2,160.00 SPXW\15O06\2160.0 52.35 2.95 57.70 60.80 10 23
SPXW\15C31\2160.0 2.40 -0.15 2.20 2.45 52 1,803 2,160.00 SPXW\15O31\2160.0 62.60 0.00 62.30 64.10 1 1
SPXW\15C13\2160.0 0.15 -0.10 0.10 0.20 742 5,000 2,160.00 SPXW\15O13\2160.0 60.90 10.45 58.80 62.20 1 74
SPXW\15C13\2165.0 0.10 -0.10 0.05 0.15 387 4,308 2,165.00 SPXW\15O13\2165.0 130.20 6.60 63.80 67.10 1 24
SPXW\15C27\2165.0 1.20 -0.18 1.15 1.35 58 507 2,165.00 SPXW\15O27\2165.0 153.70 28.20 66.10 67.90 1 4
SPXW\15C31\2165.0 1.75 -0.46 1.65 1.95 61 117 2,165.00 SPXW\15O31\2165.0 60.40 -24.30 66.70 68.50 1 26
SPX\15C20\2165.0 0.50 -0.20 0.35 0.70 121 14,098 2,165.00 SPX\15O20\2165.0 68.10 -16.85 64.60 67.60 2 2
SPXW\15C06\2165.0 0.05 0.00 0.05 0.05 13 1,721 2,165.00 SPXW\15O06\2165.0 49.73 -9.67 62.70 65.80 1 9
SPX\15C20\2170.0 0.45 0.05 0.35 0.55 166 4,293 2,170.00 SPX\15O20\2170.0 79.51 12.86 69.40 72.50 10 20
SPXW\15C27\2170.0 0.95 -0.15 0.85 1.05 92 6,641 2,170.00 SPXW\15O27\2170.0 88.10 -70.10 70.80 72.70 17 17
SPXW\15C06\2170.0 0.05 0.00 0.05 0.05 10 1,688 2,170.00 SPXW\15O06\2170.0 0.00 0.00 67.70 70.80 0 0
SPXW\15C31\2170.0 1.30 -0.35 1.25 1.50 13 474 2,170.00 SPXW\15O31\2170.0 82.10 0.00 71.30 73.10 27 27
SPXW\15C13\2170.0 0.10 -0.05 0.05 0.10 45 3,597 2,170.00 SPXW\15O13\2170.0 134.90 15.80 68.80 72.10 1 137
SPX\15C20\2175.0 0.30 -0.10 0.25 0.45 4,043 46,065 2,175.00 SPX\15O20\2175.0 74.80 -6.30 74.40 77.40 20 19
SPXW\15C06\2175.0 0.05 0.00 0.05 0.05 230 7,452 2,175.00 SPXW\15O06\2175.0 149.40 0.00 72.70 75.80 4 4
SPXW\15C27\2175.0 0.70 -0.20 0.65 0.85 37 310 2,175.00 SPXW\15O27\2175.0 73.20 0.00 74.50 78.30 1 1
SPXW\15C31\2175.0 1.00 -0.15 0.95 1.20 132 1,418 2,175.00 SPXW\15O31\2175.0 111.20 0.00 76.00 77.80 13 13
SPXW\15C13\2175.0 0.10 -0.05 0.05 0.15 144 1,404 2,175.00 SPXW\15O13\2175.0 82.00 -48.50 73.80 77.10 10 147
SPXW\15C27\2180.0 0.60 0.00 0.45 0.65 92 739 2,180.00 SPXW\15O27\2180.0 84.10 -13.00 79.40 83.10 1 22
SPXW\15C31\2180.0 1.10 -0.30 0.75 0.95 10 6,732 2,180.00 SPXW\15O31\2180.0 0.00 0.00 80.80 82.60 0 0
SPX\15C20\2180.0 0.25 -0.05 0.10 0.45 522 8,411 2,180.00 SPX\15O20\2180.0 78.50 -11.50 79.30 82.40 20 8
SPXW\15C06\2180.0 0.05 0.00 0.05 0.05 2 1,104 2,180.00 SPXW\15O06\2180.0 0.00 0.00 77.70 80.80 0 0
SPXW\15C13\2180.0 0.07 -0.01 0.05 0.10 41 3,087 2,180.00 SPXW\15O13\2180.0 0.00 0.00 78.80 82.10 0 0
SPXW\15C06\2185.0 0.05 0.00 0.05 0.05 23 2,404 2,185.00 SPXW\15O06\2185.0 0.00 0.00 82.70 85.80 0 0
SPXW\15C31\2185.0 0.75 0.05 0.55 0.75 10 480 2,185.00 SPXW\15O31\2185.0 85.10 0.00 85.60 87.40 1 1
SPXW\15C13\2185.0 0.05 -0.05 0.05 0.10 168 375 2,185.00 SPXW\15O13\2185.0 0.00 0.00 83.70 87.10 0 0
SPXW\15C27\2185.0 0.50 -0.05 0.35 0.55 52 282 2,185.00 SPXW\15O27\2185.0 92.00 -80.00 84.30 88.10 5 6
SPX\15C20\2185.0 0.25 -0.15 0.10 0.40 20 817 2,185.00 SPX\15O20\2185.0 0.00 0.00 84.30 87.30 0 0
SPXW\15C13\2190.0 0.05 -0.05 0.05 0.10 250 466 2,190.00 SPXW\15O13\2190.0 0.00 0.00 88.70 92.10 0 0
SPX\15C20\2190.0 0.25 0.02 0.10 0.25 64 17,423 2,190.00 SPX\15O20\2190.0 0.00 0.00 89.30 92.30 0 0
SPXW\15C31\2190.0 0.69 -0.26 0.45 0.65 12 238 2,190.00 SPXW\15O31\2190.0 89.80 0.00 90.50 92.30 3 3
SPXW\15C27\2190.0 0.40 0.00 0.30 0.45 49 7,217 2,190.00 SPXW\15O27\2190.0 0.00 0.00 89.30 93.00 0 0
SPXW\15C06\2190.0 0.05 0.00 0.05 0.05 1 1,667 2,190.00 SPXW\15O06\2190.0 0.00 0.00 87.70 90.80 0 0
SPXW\15C27\2195.0 0.30 -0.20 0.25 0.40 33 100 2,195.00 SPXW\15O27\2195.0 0.00 0.00 94.20 98.00 0 0
SPXW\15C31\2195.0 0.45 -0.35 0.35 0.55 31 94 2,195.00 SPXW\15O31\2195.0 94.70 0.00 95.40 97.20 3 3
SPXW\15C13\2195.0 0.05 -0.05 0.05 0.10 33 660 2,195.00 SPXW\15O13\2195.0 0.00 0.00 93.70 97.10 0 0
SPXW\15C06\2195.0 0.05 0.00 0.05 0.05 8 1,010 2,195.00 SPXW\15O06\2195.0 0.00 0.00 92.70 95.80 0 0
SPX\15C20\2195.0 0.17 -0.03 0.05 0.30 102 648 2,195.00 SPX\15O20\2195.0 0.00 0.00 94.20 97.00 0 0
SPXW\15C31\2200.0 0.45 0.00 0.30 0.45 1 853 2,200.00 SPXW\15O31\2200.0 99.60 -44.00 100.30 102.20 1 62
SPXW\15C13\2200.0 0.05 -0.03 0.05 0.10 87 3,584 2,200.00 SPXW\15O13\2200.0 101.03 0.00 98.70 102.10 2 0
SPX\15C20\2200.0 0.10 -0.08 0.10 0.20 2,945 53,984 2,200.00 SPX\15O20\2200.0 103.40 1.40 99.20 102.20 1 27
SPXQ\15C31\2200.0 0.00 0.00 0.00 0.00 0 0 2,200.00 SPXQ\15O31\2200.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C27\2200.0 0.28 -0.05 0.20 0.30 18 366 2,200.00 SPXW\15O27\2200.0 0.00 0.00 99.20 102.90 0 0
SPXW\15C06\2200.0 0.02 -0.02 0.05 0.05 94 4,402 2,200.00 SPXW\15O06\2200.0 0.00 0.00 97.70 100.80 0 0
SPX\15C20\2205.0 0.15 -0.05 0.05 0.20 60 1,076 2,205.00 SPX\15O20\2205.0 0.00 0.00 104.20 106.90 0 0
SPXW\15C13\2205.0 0.05 -0.10 0.05 0.10 20 182 2,205.00 SPXW\15O13\2205.0 0.00 0.00 103.70 107.00 0 0
SPXW\15C31\2205.0 0.35 -0.15 0.25 0.30 30 113 2,205.00 SPXW\15O31\2205.0 104.50 0.00 105.30 107.10 2 2
SPXW\15C27\2205.0 0.25 -0.15 0.15 0.30 33 301 2,205.00 SPXW\15O27\2205.0 0.00 0.00 104.20 107.90 0 0
SPXW\15C13\2210.0 0.05 -0.03 0.05 0.10 39 139 2,210.00 SPXW\15O13\2210.0 0.00 0.00 108.70 112.00 0 0
SPXW\15C31\2210.0 0.35 -0.30 0.20 0.30 7 5 2,210.00 SPXW\15O31\2210.0 0.00 0.00 110.30 112.10 0 0
SPXW\15C27\2210.0 0.25 -0.03 0.15 0.30 24 2,895 2,210.00 SPXW\15O27\2210.0 0.00 0.00 109.20 112.90 0 0
SPX\15C20\2210.0 0.15 0.00 0.10 0.20 327 8,988 2,210.00 SPX\15O20\2210.0 0.00 0.00 109.20 112.10 0 0
SPXW\15C06\2210.0 0.05 0.00 0.05 0.05 1 2,268 2,210.00 SPXW\15O06\2210.0 0.00 0.00 107.70 110.80 0 0
SPXW\15C31\2215.0 0.50 -0.40 0.15 0.30 1 30 2,215.00 SPXW\15O31\2215.0 0.00 0.00 115.20 117.00 0 0
SPX\15C20\2215.0 0.10 -0.05 0.05 0.20 2 1,370 2,215.00 SPX\15O20\2215.0 0.00 0.00 114.20 117.10 0 0
SPXW\15C13\2215.0 0.05 -0.05 0.05 0.10 310 134 2,215.00 SPXW\15O13\2215.0 0.00 0.00 113.70 117.00 0 0
SPXW\15C27\2215.0 0.28 -0.07 0.10 0.25 8 180 2,215.00 SPXW\15O27\2215.0 0.00 0.00 114.10 117.90 0 0
SPXW\15C31\2220.0 0.30 -0.35 0.15 0.30 6 7 2,220.00 SPXW\15O31\2220.0 0.00 0.00 120.20 122.10 0 0
SPXW\15C13\2220.0 0.05 0.00 0.05 0.05 562 71 2,220.00 SPXW\15O13\2220.0 0.00 0.00 118.70 122.00 0 0
SPX\15C20\2220.0 0.10 -0.10 0.05 0.20 4 1,663 2,220.00 SPX\15O20\2220.0 120.95 -2.44 119.20 121.70 1 32
SPXW\15C27\2220.0 0.20 -0.10 0.10 0.20 1 105 2,220.00 SPXW\15O27\2220.0 0.00 0.00 119.10 122.80 0 0
SPXW\15C06\2220.0 0.05 0.00 0.05 0.05 4,765 4,955 2,220.00 SPXW\15O06\2220.0 0.00 0.00 117.70 120.80 0 0
SPX\15C20\2225.0 0.10 -0.02 0.10 0.15 103 42,462 2,225.00 SPX\15O20\2225.0 122.50 -12.00 124.20 127.10 10 10
SPXW\15C27\2225.0 0.25 0.00 0.10 0.25 9 455 2,225.00 SPXW\15O27\2225.0 0.00 0.00 124.10 127.80 0 0
SPXW\15C13\2225.0 0.05 0.00 0.05 0.05 218 3,266 2,225.00 SPXW\15O13\2225.0 0.00 0.00 123.70 127.00 0 0
SPXW\15C06\2225.0 0.02 -0.03 0.05 0.05 5 3,501 2,225.00 SPXW\15O06\2225.0 0.00 0.00 122.70 125.80 0 0
SPXW\15C31\2225.0 0.25 -0.10 0.15 0.30 8 809 2,225.00 SPXW\15O31\2225.0 228.60 -10.70 125.10 127.20 26 26
SPXW\15C13\2230.0 0.05 0.00 0.05 0.05 531 3,312 2,230.00 SPXW\15O13\2230.0 0.00 0.00 128.70 132.00 0 0
SPX\15C20\2230.0 0.10 0.00 0.05 0.15 200 2,404 2,230.00 SPX\15O20\2230.0 0.00 0.00 129.20 132.10 0 0
SPXW\15C31\2230.0 0.50 0.00 0.10 0.25 1 1 2,230.00 SPXW\15O31\2230.0 0.00 0.00 130.10 132.20 0 0
SPXW\15C06\2230.0 0.05 0.00 0.05 0.05 428 3,272 2,230.00 SPXW\15O06\2230.0 0.00 0.00 127.70 130.80 0 0
SPXW\15C27\2230.0 0.20 -0.30 0.10 0.20 6 48 2,230.00 SPXW\15O27\2230.0 0.00 0.00 129.00 132.80 0 0
SPXW\15C31\2235.0 0.20 0.00 0.10 0.25 465 465 2,235.00 SPXW\15O31\2235.0 0.00 0.00 135.10 137.10 0 0
SPX\15C20\2235.0 0.10 -0.25 0.05 0.10 400 368 2,235.00 SPX\15O20\2235.0 0.00 0.00 134.20 136.70 0 0
SPXW\15C13\2235.0 0.05 -0.05 0.05 0.05 100 224 2,235.00 SPXW\15O13\2235.0 0.00 0.00 133.70 137.00 0 0
SPXW\15C27\2235.0 0.15 -0.10 0.05 0.20 7 7 2,235.00 SPXW\15O27\2235.0 0.00 0.00 134.00 137.80 0 0
SPXW\15C31\2240.0 0.00 0.00 0.10 0.25 0 0 2,240.00 SPXW\15O31\2240.0 0.00 0.00 140.10 142.10 0 0
SPXW\15C13\2240.0 0.05 -0.05 0.05 0.05 810 1,094 2,240.00 SPXW\15O13\2240.0 0.00 0.00 138.70 142.00 0 0
SPX\15C20\2240.0 0.10 0.00 0.05 0.10 135 1,593 2,240.00 SPX\15O20\2240.0 146.40 0.00 139.20 141.70 8 8
SPXW\15C06\2240.0 0.05 0.00 0.05 0.05 504 2,646 2,240.00 SPXW\15O06\2240.0 0.00 0.00 137.70 140.80 0 0
SPXW\15C27\2240.0 0.00 0.00 0.05 0.20 0 0 2,240.00 SPXW\15O27\2240.0 0.00 0.00 139.00 142.70 0 0
SPXW\15C31\2245.0 0.00 0.00 0.10 0.15 0 0 2,245.00 SPXW\15O31\2245.0 0.00 0.00 145.10 147.10 0 0
SPXW\15C13\2245.0 0.15 -0.03 0.05 0.05 5 7 2,245.00 SPXW\15O13\2245.0 0.00 0.00 143.70 147.00 0 0
SPX\15C20\2245.0 0.10 -0.36 0.05 0.10 1,307 1,651 2,245.00 SPX\15O20\2245.0 142.20 -0.98 144.20 147.00 10 5
SPXW\15C27\2245.0 0.00 0.00 0.05 0.20 0 0 2,245.00 SPXW\15O27\2245.0 0.00 0.00 144.00 147.70 0 0
SPXW\15C06\2250.0 0.05 0.00 0.05 0.05 60 7,507 2,250.00 SPXW\15O06\2250.0 0.00 0.00 147.70 150.80 0 0
SPXW\15C27\2250.0 0.14 -0.26 0.05 0.20 6 310 2,250.00 SPXW\15O27\2250.0 0.00 0.00 149.00 152.70 0 0
SPXW\15C31\2250.0 0.20 -0.15 0.10 0.25 8 294 2,250.00 SPXW\15O31\2250.0 0.00 0.00 150.00 152.10 0 0
SPXW\15C13\2250.0 0.05 0.00 0.05 0.05 5 441 2,250.00 SPXW\15O13\2250.0 0.00 0.00 148.70 152.00 0 0
SPX\15C20\2250.0 0.05 -0.05 0.05 0.10 53 19,728 2,250.00 SPX\15O20\2250.0 139.00 -24.90 149.20 152.00 6 4
SPXW\15C27\2255.0 0.10 -0.30 0.05 0.25 1 456 2,255.00 SPXW\15O27\2255.0 0.00 0.00 153.90 157.70 0 0
SPXW\15C31\2255.0 0.15 0.00 0.10 0.20 1 0 2,255.00 SPXW\15O31\2255.0 0.00 0.00 155.00 157.10 0 0
SPXW\15C13\2260.0 0.10 0.05 0.05 0.05 20 43 2,260.00 SPXW\15O13\2260.0 0.00 0.00 158.70 162.00 0 0
SPXW\15C27\2260.0 0.00 0.00 0.05 0.25 0 0 2,260.00 SPXW\15O27\2260.0 0.00 0.00 158.90 162.70 0 0
SPX\15C20\2260.0 0.05 -0.05 0.05 0.05 15 2,725 2,260.00 SPX\15O20\2260.0 169.90 0.00 159.20 162.00 8 8
SPXW\15C31\2260.0 0.30 0.00 0.10 0.20 20 20 2,260.00 SPXW\15O31\2260.0 0.00 0.00 160.00 162.10 0 0
SPXW\15C31\2265.0 0.00 0.00 0.05 0.20 0 0 2,265.00 SPXW\15O31\2265.0 0.00 0.00 165.00 167.10 0 0
SPXW\15C13\2270.0 0.10 0.01 0.05 0.05 1,448 1,465 2,270.00 SPXW\15O13\2270.0 0.00 0.00 168.70 172.00 0 0
SPXW\15C31\2270.0 0.00 0.00 0.05 0.20 0 0 2,270.00 SPXW\15O31\2270.0 0.00 0.00 170.00 172.10 0 0
SPXW\15C06\2275.0 0.05 0.00 0.05 0.05 22 4,781 2,275.00 SPXW\15O06\2275.0 0.00 0.00 172.70 175.80 0 0
SPXW\15C31\2275.0 0.10 -0.05 0.05 0.20 1 315 2,275.00 SPXW\15O31\2275.0 0.00 0.00 175.00 177.10 0 0
SPXW\15C27\2275.0 0.05 -0.25 0.05 0.10 385 245 2,275.00 SPXW\15O27\2275.0 0.00 0.00 173.90 177.60 0 0
SPX\15C20\2275.0 0.05 0.00 0.05 0.05 240 11,233 2,275.00 SPX\15O20\2275.0 288.65 0.00 174.20 177.00 4 4
SPXW\15C13\2275.0 0.05 -0.10 0.05 0.05 904 900 2,275.00 SPXW\15O13\2275.0 0.00 0.00 173.70 177.00 0 0
SPXW\15C13\2280.0 0.10 -0.05 0.05 0.05 400 402 2,280.00 SPXW\15O13\2280.0 0.00 0.00 178.70 182.00 0 0
SPX\15C20\2280.0 0.05 0.00 0.05 0.05 282 1,791 2,280.00 SPX\15O20\2280.0 0.00 0.00 179.20 182.00 0 0
SPXW\15C31\2280.0 0.00 0.00 0.05 0.20 0 0 2,280.00 SPXW\15O31\2280.0 0.00 0.00 180.00 182.10 0 0
SPXW\15C31\2285.0 0.10 0.00 0.05 0.20 30 30 2,285.00 SPXW\15O31\2285.0 0.00 0.00 185.00 187.10 0 0
SPXW\15C13\2290.0 0.00 0.00 0.05 0.05 0 0 2,290.00 SPXW\15O13\2290.0 0.00 0.00 188.70 192.00 0 0
SPXW\15C31\2290.0 0.00 0.00 0.05 0.15 0 0 2,290.00 SPXW\15O31\2290.0 0.00 0.00 190.00 192.10 0 0
SPXW\15C31\2295.0 0.00 0.00 0.05 0.15 0 0 2,295.00 SPXW\15O31\2295.0 0.00 0.00 195.00 197.10 0 0
SPXW\15C06\2300.0 0.05 0.00 0.05 0.05 10 431 2,300.00 SPXW\15O06\2300.0 0.00 0.00 197.70 200.80 0 0
SPXW\15C13\2300.0 0.05 0.00 0.05 0.05 125 229 2,300.00 SPXW\15O13\2300.0 0.00 0.00 198.70 202.00 0 0
SPXW\15C27\2300.0 0.05 -0.05 0.05 0.10 200 130 2,300.00 SPXW\15O27\2300.0 0.00 0.00 198.90 202.60 0 0
SPX\15C20\2300.0 0.05 0.00 0.05 0.05 38 11,025 2,300.00 SPX\15O20\2300.0 209.50 -2.00 199.20 201.80 5 10
SPXW\15C31\2300.0 0.10 -0.05 0.05 0.10 11 244 2,300.00 SPXW\15O31\2300.0 210.00 -175.00 200.00 202.00 5 14
SPXW\15C31\2305.0 0.00 0.00 0.05 0.15 0 0 2,305.00 SPXW\15O31\2305.0 0.00 0.00 205.00 207.00 0 0
SPXW\15C31\2310.0 0.00 0.00 0.05 0.10 0 0 2,310.00 SPXW\15O31\2310.0 0.00 0.00 210.00 212.00 0 0
SPXW\15C31\2315.0 0.00 0.00 0.05 0.10 0 0 2,315.00 SPXW\15O31\2315.0 0.00 0.00 215.00 217.00 0 0
SPXW\15C31\2320.0 0.00 0.00 0.05 0.10 0 0 2,320.00 SPXW\15O31\2320.0 0.00 0.00 219.90 222.00 0 0
SPX\15C20\2320.0 0.05 0.00 0.05 0.05 56 3,330 2,320.00 SPX\15O20\2320.0 0.00 0.00 219.20 221.80 0 0
SPXW\15C27\2325.0 0.05 -0.15 0.05 0.05 204 9 2,325.00 SPXW\15O27\2325.0 0.00 0.00 223.80 227.60 0 0
SPXW\15C13\2325.0 0.05 -0.05 0.05 0.05 43 43 2,325.00 SPXW\15O13\2325.0 0.00 0.00 223.70 227.00 0 0
SPXW\15C31\2325.0 0.00 0.00 0.05 0.10 0 0 2,325.00 SPXW\15O31\2325.0 0.00 0.00 224.90 227.00 0 0
SPXW\15C31\2330.0 0.00 0.00 0.05 0.10 0 0 2,330.00 SPXW\15O31\2330.0 0.00 0.00 229.90 232.00 0 0
SPXW\15C31\2335.0 0.00 0.00 0.05 0.10 0 0 2,335.00 SPXW\15O31\2335.0 0.00 0.00 234.90 237.00 0 0
SPXW\15C31\2340.0 0.00 0.00 0.05 0.10 0 0 2,340.00 SPXW\15O31\2340.0 0.00 0.00 239.90 242.00 0 0
SPXW\15C31\2345.0 0.00 0.00 0.05 0.10 0 0 2,345.00 SPXW\15O31\2345.0 0.00 0.00 244.90 247.00 0 0
SPXW\15C27\2350.0 0.05 0.00 0.05 0.05 71 294 2,350.00 SPXW\15O27\2350.0 0.00 0.00 248.80 252.60 0 0
SPXW\15C31\2350.0 0.15 0.00 0.05 0.05 209 3,060 2,350.00 SPXW\15O31\2350.0 356.00 0.00 249.90 252.00 2,250 2,250
SPXW\15C06\2350.0 0.05 0.00 0.05 0.05 60 315 2,350.00 SPXW\15O06\2350.0 0.00 0.00 247.70 250.80 0 0
SPXW\15C13\2350.0 0.05 0.00 0.05 0.05 13 106 2,350.00 SPXW\15O13\2350.0 0.00 0.00 248.70 252.00 0 0
SPXW\15C31\2400.0 0.15 -0.05 0.05 0.05 1 31 2,400.00 SPXW\15O31\2400.0 0.00 0.00 299.90 302.00 0 0
SPXW\15C06\2400.0 0.05 0.00 0.05 0.05 30 146 2,400.00 SPXW\15O06\2400.0 0.00 0.00 297.70 300.80 0 0
SPX\15C20\2400.0 0.05 0.02 0.05 0.05 10 6,031 2,400.00 SPX\15O20\2400.0 336.20 22.20 299.20 301.60 5 11
SPXW\15C13\2400.0 0.05 0.00 0.05 0.05 46 46 2,400.00 SPXW\15O13\2400.0 0.00 0.00 298.70 302.00 0 0
SPXW\15C27\2400.0 0.05 -0.10 0.05 0.05 37 63 2,400.00 SPXW\15O27\2400.0 0.00 0.00 298.80 302.60 0 0
SPXW\15C31\2450.0 0.05 0.00 0.05 0.05 1 2 2,450.00 SPXW\15O31\2450.0 0.00 0.00 349.80 351.90 0 0
SPXW\15C27\2450.0 0.05 -0.05 0.05 0.05 60 71 2,450.00 SPXW\15O27\2450.0 0.00 0.00 348.80 352.60 0 0
SPXW\15C06\2450.0 0.05 0.00 0.05 0.05 12 12 2,450.00 SPXW\15O06\2450.0 0.00 0.00 347.70 350.80 0 0
SPXW\15C13\2450.0 0.00 0.00 0.00 0.05 0 0 2,450.00 SPXW\15O13\2450.0 0.00 0.00 348.70 352.00 0 0
SPX\15C20\2450.0 0.05 0.00 0.00 0.05 27 2,176 2,450.00 SPX\15O20\2450.0 0.00 0.00 349.20 351.60 0 0
SPXW\15C13\2500.0 0.00 0.00 0.00 0.05 0 0 2,500.00 SPXW\15O13\2500.0 0.00 0.00 398.60 402.00 0 0
SPXW\15C31\2500.0 0.05 0.00 0.05 0.05 10 41 2,500.00 SPXW\15O31\2500.0 0.00 0.00 399.80 401.90 0 0
SPX\15C20\2500.0 0.02 -0.03 0.05 0.05 4 5,483 2,500.00 SPX\15O20\2500.0 492.55 -76.05 399.10 401.80 2 2,020
SPXW\15C06\2500.0 0.00 0.00 0.00 0.05 0 0 2,500.00 SPXW\15O06\2500.0 0.00 0.00 397.70 400.80 0 0
SPXW\15C27\2500.0 0.00 0.00 0.00 0.05 0 0 2,500.00 SPXW\15O27\2500.0 0.00 0.00 398.60 402.30 0 0
SPX\15C20\2550.0 0.05 0.00 0.00 0.05 1,278 1,278 2,550.00 SPX\15O20\2550.0 0.00 0.00 449.10 451.60 0 0
  
  
  
  

Apr 2015


May 2015


Jun 2015


Jul 2015


Aug 2015


Sep 2015


Dec 2015


Jan 2016


Jun 2016


Dec 2016


Dec 2017




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