Name Last Change
(SPX) S&P 500 INDEX $1,945.62 -26.67(-1.35%) Options Chain Add to Portfolio
Chain Type Options Range Expiration
Calls Puts
Contract Name Last Trade Change Bid Ask Volume Interest Strike Price Contract Name Last Trade Change Bid Ask Volume Interest
SPX\14J18\800.0 0.00 0.00 1,142.70 1,145.80 0 0 800.00 SPX\14V18\800.0 0.09 0.00 0.00 0.05 25 25
SPX\14J18\900.0 0.00 0.00 1,042.70 1,045.70 0 0 900.00 SPX\14V18\900.0 0.05 0.00 0.00 0.05 600 940
SPX\14J18\1000.0 970.35 -9.67 942.70 945.80 2 10,202 1,000.00 SPX\14V18\1000.0 0.05 0.00 0.00 0.05 3,000 13,541
SPXW\14J31\1000.0 974.00 0.00 938.20 949.60 100 100 1,000.00 SPXW\14V31\1000.0 0.05 0.00 0.00 0.05 100 100
SPXW\14J24\1000.0 0.00 0.00 938.00 949.90 0 0 1,000.00 SPXW\14V24\1000.0 0.05 0.00 0.00 0.10 2 6
SPXW\14J31\1025.0 0.00 0.00 913.20 924.70 0 0 1,025.00 SPXW\14V31\1025.0 0.00 0.00 0.00 0.10 0 0
SPXW\14J24\1025.0 0.00 0.00 913.00 924.90 0 0 1,025.00 SPXW\14V24\1025.0 0.00 0.00 0.00 0.10 0 0
SPXW\14J24\1050.0 0.00 0.00 888.00 899.90 0 0 1,050.00 SPXW\14V24\1050.0 0.00 0.00 0.00 0.10 0 0
SPXW\14J10\1050.0 0.00 0.00 888.60 900.40 0 0 1,050.00 SPXW\14V10\1050.0 0.05 0.00 0.00 0.05 10 10
SPXW\14J31\1050.0 0.00 0.00 888.20 899.70 0 0 1,050.00 SPXW\14V31\1050.0 0.00 0.00 0.00 0.10 0 0
SPX\14J18\1050.0 0.00 0.00 892.30 895.80 0 0 1,050.00 SPX\14V18\1050.0 0.05 0.00 0.00 0.05 180 5,378
SPXW\14J24\1075.0 0.00 0.00 863.00 874.90 0 0 1,075.00 SPXW\14V24\1075.0 0.00 0.00 0.00 0.10 0 0
SPXW\14J10\1075.0 0.00 0.00 863.60 875.40 0 0 1,075.00 SPXW\14V10\1075.0 0.00 0.00 0.00 0.05 0 0
SPXW\14J31\1075.0 0.00 0.00 862.90 874.70 0 0 1,075.00 SPXW\14V31\1075.0 0.00 0.00 0.00 0.10 0 0
SPXW\14J24\1100.0 0.00 0.00 838.00 849.90 0 0 1,100.00 SPXW\14V24\1100.0 0.00 0.00 0.00 0.10 0 0
SPXW\14J10\1100.0 0.00 0.00 838.60 850.40 0 0 1,100.00 SPXW\14V10\1100.0 0.00 0.00 0.00 0.05 0 0
SPX\14J18\1100.0 899.40 51.40 842.20 845.80 5 27 1,100.00 SPX\14V18\1100.0 0.05 0.00 0.00 0.05 10 659
SPXW\14J31\1100.0 0.00 0.00 838.20 849.60 0 0 1,100.00 SPXW\14V31\1100.0 0.00 0.00 0.00 0.10 0 0
SPXW\14J31\1125.0 0.00 0.00 813.20 824.70 0 0 1,125.00 SPXW\14V31\1125.0 0.00 0.00 0.00 0.10 0 0
SPX\14J18\1125.0 0.00 0.00 817.30 820.80 0 0 1,125.00 SPX\14V18\1125.0 0.10 0.00 0.00 0.10 10 10
SPXW\14J24\1125.0 0.00 0.00 813.00 824.90 0 0 1,125.00 SPXW\14V24\1125.0 0.05 0.00 0.00 0.05 52 52
SPXW\14J10\1125.0 0.00 0.00 813.60 825.50 0 0 1,125.00 SPXW\14V10\1125.0 0.00 0.00 0.00 0.05 0 0
SPXW\14J03\1150.0 831.20 0.00 793.50 796.40 10 10 1,150.00 SPXW\14V03\1150.0 0.00 0.00 0.00 0.05 0 0
SPX\14J18\1150.0 0.00 0.00 792.80 795.80 0 0 1,150.00 SPX\14V18\1150.0 0.05 0.00 0.00 0.05 10 252
SPXW\14J24\1150.0 0.00 0.00 788.00 799.90 0 0 1,150.00 SPXW\14V24\1150.0 0.05 0.00 0.00 0.10 110 110
SPXW\14J31\1150.0 0.00 0.00 788.20 799.80 0 0 1,150.00 SPXW\14V31\1150.0 0.00 0.00 0.00 0.05 0 0
SPXW\14J10\1150.0 0.00 0.00 788.60 800.50 0 0 1,150.00 SPXW\14V10\1150.0 0.00 0.00 0.00 0.05 0 0
SPX\14J18\1175.0 0.00 0.00 767.80 770.80 0 0 1,175.00 SPX\14V18\1175.0 0.03 -0.02 0.00 0.05 1 9,720
SPXW\14J10\1175.0 0.00 0.00 763.60 775.50 0 0 1,175.00 SPXW\14V10\1175.0 0.05 0.00 0.00 0.05 7 7
SPXW\14J03\1175.0 806.20 0.00 768.50 771.40 10 10 1,175.00 SPXW\14V03\1175.0 0.00 0.00 0.00 0.05 0 0
SPXW\14J24\1175.0 0.00 0.00 763.00 774.90 0 0 1,175.00 SPXW\14V24\1175.0 0.05 -0.05 0.00 0.05 100 391
SPXW\14J31\1175.0 0.00 0.00 763.30 774.70 0 0 1,175.00 SPXW\14V31\1175.0 0.00 0.00 0.05 0.05 0 0
SPXW\14J31\1200.0 0.00 0.00 738.20 749.70 0 0 1,200.00 SPXW\14V31\1200.0 0.05 -0.05 0.05 0.10 20 42
SPXW\14J10\1200.0 0.00 0.00 738.60 750.50 0 0 1,200.00 SPXW\14V10\1200.0 0.05 -0.05 0.00 0.05 21 77
SPXW\14J24\1200.0 0.00 0.00 738.00 749.90 0 0 1,200.00 SPXW\14V24\1200.0 0.05 0.00 0.00 0.05 100 360
SPX\14J18\1200.0 808.81 63.81 742.80 745.80 3,000 2,501 1,200.00 SPX\14V18\1200.0 0.05 0.00 0.00 0.05 20 15,726
SPXW\14J03\1200.0 781.20 0.00 743.50 746.40 10 10 1,200.00 SPXW\14V03\1200.0 0.00 0.00 0.00 0.05 0 0
SPXW\14J31\1225.0 0.00 0.00 713.30 724.70 0 0 1,225.00 SPXW\14V31\1225.0 0.10 0.00 0.05 0.10 6 6
SPXW\14J03\1225.0 0.00 0.00 718.50 721.40 0 0 1,225.00 SPXW\14V03\1225.0 0.00 0.00 0.00 0.05 0 0
SPXW\14J10\1225.0 0.00 0.00 713.60 725.50 0 0 1,225.00 SPXW\14V10\1225.0 0.05 0.00 0.00 0.05 34 34
SPX\14J18\1225.0 0.00 0.00 717.40 720.80 0 0 1,225.00 SPX\14V18\1225.0 0.05 0.00 0.00 0.05 19 8,245
SPXW\14J24\1225.0 0.00 0.00 713.00 724.90 0 0 1,225.00 SPXW\14V24\1225.0 0.05 0.00 0.05 0.10 100 200
SPXW\14J03\1250.0 0.00 0.00 693.50 696.40 0 0 1,250.00 SPXW\14V03\1250.0 0.00 0.00 0.00 0.05 0 0
SPX\14J18\1250.0 0.00 0.00 692.80 695.80 0 0 1,250.00 SPX\14V18\1250.0 0.05 0.00 0.00 0.05 82 68,067
SPXW\14J31\1250.0 0.00 0.00 688.40 699.80 0 0 1,250.00 SPXW\14V31\1250.0 0.00 0.00 0.05 0.10 0 0
SPXW\14J10\1250.0 0.00 0.00 688.60 700.50 0 0 1,250.00 SPXW\14V10\1250.0 0.05 0.00 0.00 0.05 206 47
SPXW\14J24\1250.0 0.00 0.00 688.20 700.00 0 0 1,250.00 SPXW\14V24\1250.0 0.10 0.00 0.05 0.10 100 295
SPX\14J18\1260.0 0.00 0.00 682.80 685.80 0 0 1,260.00 SPX\14V18\1260.0 0.05 -0.05 0.00 0.65 494 424
SPX\14J18\1270.0 0.00 0.00 672.30 675.80 0 0 1,270.00 SPX\14V18\1270.0 0.05 -0.05 0.00 0.65 365 362
SPXW\14J31\1275.0 0.00 0.00 663.40 674.80 0 0 1,275.00 SPXW\14V31\1275.0 0.15 0.00 0.05 0.10 100 108
SPXW\14J24\1275.0 0.00 0.00 663.00 674.90 0 0 1,275.00 SPXW\14V24\1275.0 0.05 -0.05 0.05 0.10 340 589
SPX\14J18\1275.0 0.00 0.00 667.80 670.80 0 0 1,275.00 SPX\14V18\1275.0 0.05 0.00 0.00 0.05 100 15,567
SPXW\14J10\1275.0 0.00 0.00 663.60 675.50 0 0 1,275.00 SPXW\14V10\1275.0 0.05 0.00 0.00 0.05 198 779
SPXW\14J03\1275.0 0.00 0.00 668.50 671.40 0 0 1,275.00 SPXW\14V03\1275.0 0.05 0.00 0.00 0.05 14 51
SPX\14J18\1280.0 0.00 0.00 662.80 665.80 0 0 1,280.00 SPX\14V18\1280.0 0.05 0.00 0.00 0.05 10 241
SPX\14J18\1285.0 0.00 0.00 657.40 660.80 0 0 1,285.00 SPX\14V18\1285.0 0.05 0.00 0.00 0.65 1 265
SPX\14J18\1290.0 0.00 0.00 652.80 655.80 0 0 1,290.00 SPX\14V18\1290.0 0.05 0.00 0.00 0.05 100 323
SPX\14J18\1295.0 0.00 0.00 647.80 650.80 0 0 1,295.00 SPX\14V18\1295.0 0.05 0.00 0.00 0.05 10 282
SPX\14J18\1300.0 698.80 57.80 642.80 645.80 4 5 1,300.00 SPX\14V18\1300.0 0.05 0.00 0.05 0.05 10 26,898
SPXW\14J24\1300.0 0.00 0.00 638.10 650.00 0 0 1,300.00 SPXW\14V24\1300.0 0.15 0.05 0.05 0.10 104 313
SPXW\14J03\1300.0 0.00 0.00 643.50 646.40 0 0 1,300.00 SPXW\14V03\1300.0 0.05 0.00 0.00 0.05 115 485
SPXW\14J31\1300.0 0.00 0.00 638.40 649.70 0 0 1,300.00 SPXW\14V31\1300.0 0.10 0.00 0.10 0.15 2 0
SPXW\14J10\1300.0 0.00 0.00 638.60 650.50 0 0 1,300.00 SPXW\14V10\1300.0 0.05 0.00 0.00 0.05 191 408
SPX\14J18\1305.0 0.00 0.00 637.80 640.80 0 0 1,305.00 SPX\14V18\1305.0 0.05 0.00 0.00 0.05 10 1,439
SPX\14J18\1310.0 0.00 0.00 632.30 635.80 0 0 1,310.00 SPX\14V18\1310.0 0.05 0.00 0.00 0.05 13 325
SPX\14J18\1315.0 0.00 0.00 627.30 630.80 0 0 1,315.00 SPX\14V18\1315.0 0.05 -0.30 0.00 0.05 303 292
SPX\14J18\1320.0 0.00 0.00 622.40 625.80 0 0 1,320.00 SPX\14V18\1320.0 0.10 0.05 0.00 0.05 31 681
SPXW\14J31\1325.0 0.00 0.00 613.30 624.90 0 0 1,325.00 SPXW\14V31\1325.0 0.20 0.00 0.10 0.20 2,163 2,163
SPXW\14J10\1325.0 0.00 0.00 613.60 625.50 0 0 1,325.00 SPXW\14V10\1325.0 0.05 0.00 0.00 0.05 179 9,773
SPXW\14J24\1325.0 0.00 0.00 613.10 625.00 0 0 1,325.00 SPXW\14V24\1325.0 0.10 0.00 0.05 0.10 100 100
SPX\14J18\1325.0 0.00 0.00 617.30 620.80 0 0 1,325.00 SPX\14V18\1325.0 0.05 -0.05 0.05 0.05 204 10,024
SPXW\14J03\1325.0 0.00 0.00 618.50 621.40 0 0 1,325.00 SPXW\14V03\1325.0 0.03 -0.02 0.00 0.05 10 10,553
SPX\14J18\1330.0 0.00 0.00 612.80 615.80 0 0 1,330.00 SPX\14V18\1330.0 0.05 -0.05 0.00 0.05 296 2,829
SPX\14J18\1335.0 0.00 0.00 607.40 610.80 0 0 1,335.00 SPX\14V18\1335.0 0.10 0.05 0.00 0.10 1 436
SPX\14J18\1340.0 0.00 0.00 602.80 605.80 0 0 1,340.00 SPX\14V18\1340.0 0.05 -0.10 0.05 0.10 291 752
SPX\14J18\1345.0 0.00 0.00 597.30 600.80 0 0 1,345.00 SPX\14V18\1345.0 0.05 -0.35 0.00 0.10 289 383
SPXW\14J31\1350.0 0.00 0.00 588.00 599.80 0 0 1,350.00 SPXW\14V31\1350.0 0.30 0.05 0.10 0.25 10 1,662
SPXW\14J10\1350.0 0.00 0.00 588.60 600.50 0 0 1,350.00 SPXW\14V10\1350.0 0.05 0.00 0.00 0.05 1,400 2,008
SPXW\14J24\1350.0 0.00 0.00 588.10 600.00 0 0 1,350.00 SPXW\14V24\1350.0 0.10 0.00 0.05 0.10 100 152
SPX\14J18\1350.0 590.00 0.00 592.80 595.80 1 1 1,350.00 SPX\14V18\1350.0 0.05 0.00 0.05 0.10 10 4,444
SPXW\14J03\1350.0 0.00 0.00 593.50 596.40 0 0 1,350.00 SPXW\14V03\1350.0 0.05 0.00 0.00 0.05 43 162
SPX\14J18\1355.0 0.00 0.00 587.80 590.80 0 0 1,355.00 SPX\14V18\1355.0 0.10 -0.05 0.05 0.10 289 622
SPX\14J18\1360.0 0.00 0.00 582.30 585.80 0 0 1,360.00 SPX\14V18\1360.0 0.05 -0.05 0.05 0.10 1 641
SPX\14J18\1365.0 0.00 0.00 577.80 580.80 0 0 1,365.00 SPX\14V18\1365.0 0.10 -0.50 0.00 0.10 281 500
SPX\14J18\1370.0 628.54 0.00 572.80 575.90 1 1 1,370.00 SPX\14V18\1370.0 0.10 -0.10 0.00 0.10 279 389
SPXW\14J03\1375.0 0.00 0.00 568.50 571.40 0 0 1,375.00 SPXW\14V03\1375.0 0.05 0.00 0.00 0.05 120 142
SPXW\14J24\1375.0 0.00 0.00 563.10 575.00 0 0 1,375.00 SPXW\14V24\1375.0 0.10 0.00 0.05 0.15 49 190
SPX\14J18\1375.0 0.00 0.00 567.80 570.90 0 0 1,375.00 SPX\14V18\1375.0 0.05 0.00 0.05 0.10 6 12,282
SPXW\14J10\1375.0 0.00 0.00 563.60 575.50 0 0 1,375.00 SPXW\14V10\1375.0 0.05 0.00 0.00 0.05 12 971
SPXW\14J31\1375.0 0.00 0.00 563.00 574.60 0 0 1,375.00 SPXW\14V31\1375.0 0.25 -0.05 0.15 0.25 2,263 7,000
SPX\14J18\1380.0 618.56 0.00 562.80 566.00 1 1 1,380.00 SPX\14V18\1380.0 0.05 -0.10 0.05 0.10 2 1,314
SPX\14J18\1385.0 0.00 0.00 557.80 561.00 0 0 1,385.00 SPX\14V18\1385.0 0.05 -0.10 0.05 0.10 4 377
SPX\14J18\1390.0 0.00 0.00 552.80 555.90 0 0 1,390.00 SPX\14V18\1390.0 0.05 -0.05 0.05 0.10 2 741
SPX\14J18\1395.0 0.00 0.00 547.80 550.90 0 0 1,395.00 SPX\14V18\1395.0 0.05 -0.10 0.05 0.10 2 518
SPXW\14J31\1400.0 0.00 0.00 538.20 549.70 0 0 1,400.00 SPXW\14V31\1400.0 0.40 -0.35 0.10 0.30 300 565
SPXW\14J24\1400.0 0.00 0.00 538.30 550.10 0 0 1,400.00 SPXW\14V24\1400.0 0.10 -0.20 0.10 0.15 30 10,825
SPX\14J18\1400.0 0.00 0.00 542.80 545.90 0 0 1,400.00 SPX\14V18\1400.0 0.20 0.10 0.05 0.10 22 6,352
SPXW\14J03\1400.0 0.00 0.00 543.50 546.40 0 0 1,400.00 SPXW\14V03\1400.0 0.05 0.00 0.00 0.05 190 6,118
SPXW\14J10\1400.0 0.00 0.00 538.60 550.50 0 0 1,400.00 SPXW\14V10\1400.0 0.05 0.00 0.05 0.05 160 3,070
SPX\14J18\1405.0 0.00 0.00 537.80 540.90 0 0 1,405.00 SPX\14V18\1405.0 0.05 -0.10 0.05 0.10 20 833
SPX\14J18\1410.0 0.00 0.00 532.80 535.90 0 0 1,410.00 SPX\14V18\1410.0 0.15 -0.10 0.05 0.10 341 742
SPX\14J18\1415.0 0.00 0.00 527.80 530.90 0 0 1,415.00 SPX\14V18\1415.0 0.15 0.00 0.05 0.10 9 863
SPX\14J18\1420.0 0.00 0.00 522.40 525.90 0 0 1,420.00 SPX\14V18\1420.0 0.10 -0.05 0.05 0.10 10 2,934
SPXW\14J24\1425.0 0.00 0.00 513.20 525.10 0 0 1,425.00 SPXW\14V24\1425.0 0.15 -0.30 0.10 0.20 1 4,574
SPX\14J18\1425.0 0.00 0.00 517.50 520.90 0 0 1,425.00 SPX\14V18\1425.0 0.10 -0.10 0.05 0.10 5 11,132
SPXW\14J03\1425.0 0.00 0.00 518.50 521.40 0 0 1,425.00 SPXW\14V03\1425.0 0.05 0.00 0.00 0.05 45 3,534
SPXW\14J31\1425.0 0.00 0.00 515.90 524.80 0 0 1,425.00 SPXW\14V31\1425.0 0.25 -0.15 0.15 0.35 2,195 694
SPXW\14J10\1425.0 0.00 0.00 513.50 525.50 0 0 1,425.00 SPXW\14V10\1425.0 0.05 0.00 0.05 0.05 155 6,233
SPX\14J18\1430.0 0.00 0.00 512.90 515.90 0 0 1,430.00 SPX\14V18\1430.0 0.10 -0.10 0.05 0.10 90 5,296
SPX\14J18\1435.0 0.00 0.00 507.90 510.90 0 0 1,435.00 SPX\14V18\1435.0 0.15 0.00 0.05 0.10 3 2,599
SPX\14J18\1440.0 0.00 0.00 502.90 505.90 0 0 1,440.00 SPX\14V18\1440.0 0.10 -0.05 0.05 0.15 335 1,108
SPX\14J18\1445.0 0.00 0.00 497.90 501.00 0 0 1,445.00 SPX\14V18\1445.0 0.10 -0.05 0.05 0.15 201 690
SPX\14J18\1450.0 0.00 0.00 492.90 495.90 0 0 1,450.00 SPX\14V18\1450.0 0.10 0.00 0.05 0.15 1 37,565
SPXW\14J24\1450.0 0.00 0.00 488.20 500.10 0 0 1,450.00 SPXW\14V24\1450.0 0.20 -0.20 0.15 0.25 79 130
SPXW\14J10\1450.0 0.00 0.00 488.70 500.50 0 0 1,450.00 SPXW\14V10\1450.0 0.05 0.00 0.05 0.05 689 7,122
SPXW\14J31\1450.0 0.00 0.00 488.30 499.90 0 0 1,450.00 SPXW\14V31\1450.0 0.30 -0.20 0.25 0.45 10 652
SPXW\14J03\1450.0 0.00 0.00 493.50 496.40 0 0 1,450.00 SPXW\14V03\1450.0 0.05 0.00 0.00 0.05 500 7,182
SPX\14J18\1455.0 0.00 0.00 487.90 490.90 0 0 1,455.00 SPX\14V18\1455.0 0.10 -0.15 0.05 0.15 59 6,417
SPX\14J18\1460.0 0.00 0.00 482.90 485.90 0 0 1,460.00 SPX\14V18\1460.0 0.25 0.05 0.05 0.15 26 4,928
SPXW\14J31\1460.0 525.30 0.00 480.00 489.90 12 12 1,460.00 SPXW\14V31\1460.0 0.55 0.10 0.25 0.45 11 177
SPX\14J18\1465.0 0.00 0.00 477.40 480.90 0 0 1,465.00 SPX\14V18\1465.0 0.25 0.05 0.05 0.15 26 7,408
SPX\14J18\1470.0 0.00 0.00 472.40 475.90 0 0 1,470.00 SPX\14V18\1470.0 0.10 -0.05 0.10 0.15 1 6,528
SPXW\14J31\1470.0 0.00 0.00 470.70 480.20 0 0 1,470.00 SPXW\14V31\1470.0 0.60 0.05 0.30 0.50 40 130
SPX\14J18\1475.0 0.00 0.00 467.50 470.90 0 0 1,475.00 SPX\14V18\1475.0 0.10 -0.15 0.05 0.15 49 4,121
SPXW\14J10\1475.0 0.00 0.00 463.70 475.50 0 0 1,475.00 SPXW\14V10\1475.0 0.05 0.00 0.05 0.10 186 16,151
SPXW\14J31\1475.0 0.00 0.00 464.40 475.20 0 0 1,475.00 SPXW\14V31\1475.0 0.60 -0.05 0.30 0.50 35 840
SPXW\14J03\1475.0 0.00 0.00 468.50 471.40 0 0 1,475.00 SPXW\14V03\1475.0 0.05 -0.05 0.00 0.05 505 7,435
SPXW\14J24\1475.0 0.00 0.00 463.40 475.10 0 0 1,475.00 SPXW\14V24\1475.0 0.25 0.05 0.15 0.30 379 388
SPXW\14J03\1480.0 0.00 0.00 463.50 466.40 0 0 1,480.00 SPXW\14V03\1480.0 0.05 -0.05 0.00 0.05 5 1,239
SPXW\14J10\1480.0 0.00 0.00 458.70 470.50 0 0 1,480.00 SPXW\14V10\1480.0 0.10 0.05 0.05 0.10 42 42
SPXW\14J31\1480.0 0.00 0.00 460.50 469.90 0 0 1,480.00 SPXW\14V31\1480.0 0.50 0.00 0.30 0.50 5 222
SPX\14J18\1480.0 0.00 0.00 462.90 465.90 0 0 1,480.00 SPX\14V18\1480.0 0.20 -0.05 0.05 0.20 12 2,850
SPX\14J18\1485.0 0.00 0.00 457.90 460.90 0 0 1,485.00 SPX\14V18\1485.0 0.15 -0.10 0.05 0.20 1 827
SPXW\14J10\1490.0 0.00 0.00 448.70 460.50 0 0 1,490.00 SPXW\14V10\1490.0 0.10 0.05 0.05 0.10 56 717
SPXW\14J31\1490.0 0.00 0.00 449.60 460.20 0 0 1,490.00 SPXW\14V31\1490.0 0.65 0.10 0.35 0.55 20 459
SPX\14J18\1490.0 0.00 0.00 452.90 455.90 0 0 1,490.00 SPX\14V18\1490.0 0.15 -0.10 0.05 0.20 8 1,634
SPXW\14J03\1490.0 0.00 0.00 453.50 456.40 0 0 1,490.00 SPXW\14V03\1490.0 0.05 -0.05 0.00 0.05 1,137 4,076
SPX\14J18\1495.0 0.00 0.00 447.90 450.90 0 0 1,495.00 SPX\14V18\1495.0 0.25 0.00 0.05 0.20 50 711
SPX\14J18\1500.0 466.55 0.00 442.90 445.90 8 8 1,500.00 SPX\14V18\1500.0 0.10 -0.05 0.10 0.20 1,307 25,203
SPXW\14J03\1500.0 0.00 0.00 443.50 446.40 0 0 1,500.00 SPXW\14V03\1500.0 0.05 -0.05 0.05 0.05 4,159 14,771
SPXW\14J24\1500.0 0.00 0.00 438.30 450.10 0 0 1,500.00 SPXW\14V24\1500.0 0.35 0.05 0.20 0.35 75 396
SPXW\14J31\1500.0 0.00 0.00 440.00 450.10 0 0 1,500.00 SPXW\14V31\1500.0 0.50 0.05 0.35 0.55 1 1,836
SPXW\14J10\1500.0 0.00 0.00 438.70 450.50 0 0 1,500.00 SPXW\14V10\1500.0 0.05 -0.05 0.05 0.10 264 1,479
SPX\14J18\1505.0 0.00 0.00 437.90 441.00 0 0 1,505.00 SPX\14V18\1505.0 0.15 -0.10 0.10 0.25 4 1,188
SPXW\14J31\1510.0 0.00 0.00 428.50 440.00 0 0 1,510.00 SPXW\14V31\1510.0 0.50 -0.25 0.40 0.60 1 183
SPXW\14J24\1510.0 0.00 0.00 428.30 440.10 0 0 1,510.00 SPXW\14V24\1510.0 0.35 -0.10 0.25 0.40 5 1,005
SPXW\14J10\1510.0 0.00 0.00 428.70 440.50 0 0 1,510.00 SPXW\14V10\1510.0 0.05 -0.10 0.05 0.10 648 580
SPXW\14J03\1510.0 0.00 0.00 433.50 436.40 0 0 1,510.00 SPXW\14V03\1510.0 0.05 0.00 0.05 0.05 44 4,413
SPX\14J18\1510.0 0.00 0.00 432.40 436.00 0 0 1,510.00 SPX\14V18\1510.0 0.10 -0.05 0.05 0.25 49 1,012
SPX\14J18\1515.0 0.00 0.00 427.40 431.00 0 0 1,515.00 SPX\14V18\1515.0 0.15 -0.05 0.10 0.25 10 1,153
SPXW\14J10\1520.0 0.00 0.00 418.70 430.50 0 0 1,520.00 SPXW\14V10\1520.0 0.05 -0.15 0.05 0.10 336 79
SPX\14J18\1520.0 486.38 79.58 422.90 426.00 5 6 1,520.00 SPX\14V18\1520.0 0.15 -0.05 0.05 0.25 4 7,079
SPXW\14J03\1520.0 0.00 0.00 423.50 426.40 0 0 1,520.00 SPXW\14V03\1520.0 0.05 -0.05 0.05 0.05 14 1,976
SPXW\14J31\1520.0 0.00 0.00 419.70 430.40 0 0 1,520.00 SPXW\14V31\1520.0 0.80 0.10 0.45 0.65 20 203
SPXW\14J24\1520.0 0.00 0.00 418.30 430.10 0 0 1,520.00 SPXW\14V24\1520.0 0.35 0.00 0.30 0.40 225 225
SPX\14J18\1525.0 417.00 0.00 417.90 421.00 1 1 1,525.00 SPX\14V18\1525.0 0.20 0.05 0.10 0.25 40 5,987
SPXW\14J10\1525.0 0.00 0.00 413.70 425.50 0 0 1,525.00 SPXW\14V10\1525.0 0.05 -0.05 0.05 0.10 274 649
SPXW\14J24\1525.0 0.00 0.00 413.40 425.20 0 0 1,525.00 SPXW\14V24\1525.0 0.35 -0.21 0.30 0.45 113 123
SPXW\14J03\1525.0 0.00 0.00 418.50 421.40 0 0 1,525.00 SPXW\14V03\1525.0 0.05 -0.05 0.05 0.05 935 9,207
SPXW\14J31\1525.0 0.00 0.00 415.60 425.00 0 0 1,525.00 SPXW\14V31\1525.0 0.60 -0.15 0.45 0.65 15 416
SPXW\14J31\1530.0 0.00 0.00 409.70 420.40 0 0 1,530.00 SPXW\14V31\1530.0 0.85 0.15 0.45 0.65 50 115
SPXW\14J24\1530.0 0.00 0.00 408.40 420.20 0 0 1,530.00 SPXW\14V24\1530.0 0.00 0.00 0.30 0.45 0 0
SPX\14J18\1530.0 478.85 0.00 412.90 416.00 5 5 1,530.00 SPX\14V18\1530.0 0.20 -0.20 0.05 0.30 4 1,685
SPXW\14J10\1530.0 0.00 0.00 408.70 420.50 0 0 1,530.00 SPXW\14V10\1530.0 0.05 -0.15 0.05 0.10 91 80
SPXW\14J03\1530.0 0.00 0.00 413.50 416.40 0 0 1,530.00 SPXW\14V03\1530.0 0.05 -0.05 0.05 0.05 67 808
SPX\14J18\1535.0 0.00 0.00 407.50 411.00 0 0 1,535.00 SPX\14V18\1535.0 0.25 -0.05 0.05 0.85 3 470
SPXW\14J24\1540.0 0.00 0.00 398.40 410.20 0 0 1,540.00 SPXW\14V24\1540.0 0.00 0.00 0.35 0.45 0 0
SPXW\14J03\1540.0 0.00 0.00 403.50 406.40 0 0 1,540.00 SPXW\14V03\1540.0 0.05 -0.05 0.05 0.05 31 1,509
SPXW\14J31\1540.0 0.00 0.00 401.10 410.20 0 0 1,540.00 SPXW\14V31\1540.0 0.80 -0.05 0.50 0.70 10 115
SPXW\14J10\1540.0 0.00 0.00 398.70 410.50 0 0 1,540.00 SPXW\14V10\1540.0 0.10 -0.10 0.05 0.10 40 239
SPX\14J18\1540.0 467.20 0.00 402.50 406.00 1 1 1,540.00 SPX\14V18\1540.0 0.30 -0.20 0.05 0.85 463 2,175
SPXW\14J10\1545.0 0.00 0.00 393.70 405.50 0 0 1,545.00 SPXW\14V10\1545.0 0.10 -0.10 0.05 0.10 26 102
SPXW\14J31\1545.0 0.00 0.00 395.10 405.10 0 0 1,545.00 SPXW\14V31\1545.0 0.90 0.05 0.50 0.70 20 50
SPXW\14J24\1545.0 0.00 0.00 393.40 405.20 0 0 1,545.00 SPXW\14V24\1545.0 0.40 0.00 0.35 0.50 172 172
SPXW\14J03\1545.0 0.00 0.00 398.50 401.40 0 0 1,545.00 SPXW\14V03\1545.0 0.05 -0.05 0.05 0.05 20 83
SPX\14J18\1545.0 462.69 0.00 398.00 401.00 1 1 1,545.00 SPX\14V18\1545.0 0.20 0.00 0.05 0.85 5 471
SPXW\14J31\1550.0 0.00 0.00 388.50 400.10 0 0 1,550.00 SPXW\14V31\1550.0 0.70 0.00 0.55 0.75 4 84
SPX\14J18\1550.0 458.20 81.05 393.00 396.00 2 4 1,550.00 SPX\14V18\1550.0 0.25 0.05 0.20 0.25 4 19,964
SPXW\14J24\1550.0 0.00 0.00 388.60 400.30 0 0 1,550.00 SPXW\14V24\1550.0 0.00 0.00 0.35 0.50 0 0
SPXW\14J03\1550.0 0.00 0.00 393.50 396.40 0 0 1,550.00 SPXW\14V03\1550.0 0.05 0.00 0.05 0.05 7 14,557
SPXW\14J10\1550.0 0.00 0.00 388.70 400.50 0 0 1,550.00 SPXW\14V10\1550.0 0.10 0.00 0.05 0.10 26 1,320
SPXW\14J24\1555.0 0.00 0.00 383.50 395.30 0 0 1,555.00 SPXW\14V24\1555.0 0.00 0.00 0.40 0.50 0 0
SPX\14J18\1555.0 0.00 0.00 388.00 391.00 0 0 1,555.00 SPX\14V18\1555.0 0.25 -0.20 0.05 0.30 25 404
SPXW\14J10\1555.0 0.00 0.00 383.70 395.50 0 0 1,555.00 SPXW\14V10\1555.0 0.10 0.00 0.05 0.10 26 211
SPXW\14J31\1555.0 0.00 0.00 385.30 395.20 0 0 1,555.00 SPXW\14V31\1555.0 1.05 0.20 0.55 0.75 27 27
SPXW\14J03\1555.0 0.00 0.00 388.50 391.40 0 0 1,555.00 SPXW\14V03\1555.0 0.05 0.00 0.05 0.05 207 339
SPX\14J18\1560.0 447.43 0.00 383.00 386.00 1 1 1,560.00 SPX\14V18\1560.0 0.25 -0.25 0.05 0.90 30 629
SPXW\14J10\1560.0 0.00 0.00 378.70 390.50 0 0 1,560.00 SPXW\14V10\1560.0 0.10 0.00 0.05 0.10 125 320
SPXW\14J24\1560.0 0.00 0.00 378.50 390.30 0 0 1,560.00 SPXW\14V24\1560.0 0.45 0.00 0.40 0.50 75 85
SPXW\14J03\1560.0 0.00 0.00 383.50 386.50 0 0 1,560.00 SPXW\14V03\1560.0 0.05 0.00 0.05 0.05 55 942
SPXW\14J31\1560.0 0.00 0.00 378.60 390.10 0 0 1,560.00 SPXW\14V31\1560.0 1.05 0.00 0.60 0.80 10 10
SPXW\14J31\1565.0 0.00 0.00 375.30 385.30 0 0 1,565.00 SPXW\14V31\1565.0 1.00 0.00 0.60 0.80 10 10
SPXW\14J10\1565.0 0.00 0.00 373.70 385.50 0 0 1,565.00 SPXW\14V10\1565.0 0.10 0.00 0.05 0.10 27 879
SPX\14J18\1565.0 0.00 0.00 378.00 381.10 0 0 1,565.00 SPX\14V18\1565.0 0.25 -0.25 0.05 0.90 4 381
SPXW\14J03\1565.0 0.00 0.00 378.50 381.50 0 0 1,565.00 SPXW\14V03\1565.0 0.05 0.00 0.05 0.05 15 998
SPXW\14J24\1565.0 0.00 0.00 373.50 385.30 0 0 1,565.00 SPXW\14V24\1565.0 0.00 0.00 0.40 0.55 0 0
SPXW\14J24\1570.0 0.00 0.00 368.50 380.30 0 0 1,570.00 SPXW\14V24\1570.0 0.00 0.00 0.45 0.55 0 0
SPX\14J18\1570.0 352.05 0.00 373.00 376.10 2 2 1,570.00 SPX\14V18\1570.0 0.50 0.05 0.05 0.90 2 376
SPXW\14J31\1570.0 0.00 0.00 368.80 380.20 0 0 1,570.00 SPXW\14V31\1570.0 0.00 0.00 0.65 0.85 0 0
SPXW\14J03\1570.0 0.00 0.00 373.50 376.50 0 0 1,570.00 SPXW\14V03\1570.0 0.05 0.00 0.05 0.05 5,952 6,989
SPXW\14J10\1570.0 0.00 0.00 368.70 380.50 0 0 1,570.00 SPXW\14V10\1570.0 0.10 0.00 0.05 0.10 57 478
SPXW\14J31\1575.0 0.00 0.00 364.60 375.70 0 0 1,575.00 SPXW\14V31\1575.0 0.95 -0.05 0.65 0.85 1,000 2,508
SPXW\14J10\1575.0 0.00 0.00 363.70 375.50 0 0 1,575.00 SPXW\14V10\1575.0 0.10 0.00 0.05 0.10 26 9,596
SPX\14J18\1575.0 397.40 -3.90 368.00 371.10 2 7 1,575.00 SPX\14V18\1575.0 0.25 -0.05 0.15 0.30 303 4,586
SPXW\14J03\1575.0 0.00 0.00 368.50 371.50 0 0 1,575.00 SPXW\14V03\1575.0 0.05 0.00 0.05 0.05 1,395 5,729
SPXW\14J24\1575.0 0.00 0.00 363.70 375.40 0 0 1,575.00 SPXW\14V24\1575.0 0.65 0.00 0.45 0.55 10 10
SPXW\14J24\1580.0 0.00 0.00 358.60 370.30 0 0 1,580.00 SPXW\14V24\1580.0 0.00 0.00 0.50 0.60 0 0
SPXW\14J03\1580.0 0.00 0.00 363.50 366.50 0 0 1,580.00 SPXW\14V03\1580.0 0.05 -0.10 0.05 0.05 3,418 3,742
SPXW\14J10\1580.0 0.00 0.00 358.70 370.50 0 0 1,580.00 SPXW\14V10\1580.0 0.10 0.00 0.05 0.10 26 269
SPXW\14J31\1580.0 0.00 0.00 358.70 370.40 0 0 1,580.00 SPXW\14V31\1580.0 0.00 0.00 0.70 0.90 0 0
SPX\14J18\1580.0 397.80 10.80 363.00 366.10 1 1 1,580.00 SPX\14V18\1580.0 0.50 0.20 0.05 0.95 52 2,502
SPXW\14J31\1585.0 0.00 0.00 355.50 365.40 0 0 1,585.00 SPXW\14V31\1585.0 0.95 0.00 0.70 0.90 30 30
SPXW\14J03\1585.0 0.00 0.00 358.50 361.50 0 0 1,585.00 SPXW\14V03\1585.0 0.05 -0.10 0.05 0.05 5,625 5,665
SPX\14J18\1585.0 0.00 0.00 358.00 361.10 0 0 1,585.00 SPX\14V18\1585.0 0.55 0.30 0.15 0.55 50 621
SPXW\14J24\1585.0 0.00 0.00 353.60 365.30 0 0 1,585.00 SPXW\14V24\1585.0 0.70 0.00 0.50 0.60 10 10
SPXW\14J10\1585.0 416.40 0.00 353.70 365.50 10 10 1,585.00 SPXW\14V10\1585.0 0.10 -0.10 0.05 0.10 26 374
SPXW\14J24\1590.0 0.00 0.00 348.60 360.40 0 0 1,590.00 SPXW\14V24\1590.0 0.00 0.00 0.50 0.60 0 0
SPXW\14J03\1590.0 0.00 0.00 353.50 356.50 0 0 1,590.00 SPXW\14V03\1590.0 0.01 -0.04 0.05 0.05 110 4,382
SPXW\14J10\1590.0 0.00 0.00 348.70 360.50 0 0 1,590.00 SPXW\14V10\1590.0 0.10 -0.05 0.05 0.15 27 365
SPXW\14J31\1590.0 0.00 0.00 351.30 360.40 0 0 1,590.00 SPXW\14V31\1590.0 0.00 0.00 0.80 0.95 0 0
SPX\14J18\1590.0 338.00 0.00 352.50 356.10 1 1 1,590.00 SPX\14V18\1590.0 0.55 0.25 0.05 0.45 75 691
SPXW\14J31\1595.0 0.00 0.00 343.80 355.50 0 0 1,595.00 SPXW\14V31\1595.0 0.00 0.00 0.80 1.00 0 0
SPXW\14J03\1595.0 0.00 0.00 348.50 351.50 0 0 1,595.00 SPXW\14V03\1595.0 0.01 -0.04 0.05 0.05 55 4,093
SPXW\14J24\1595.0 0.00 0.00 343.60 355.40 0 0 1,595.00 SPXW\14V24\1595.0 0.00 0.00 0.50 0.65 0 0
SPX\14J18\1595.0 0.00 0.00 348.00 351.10 0 0 1,595.00 SPX\14V18\1595.0 0.40 -0.15 0.05 0.45 3 786
SPXW\14J10\1595.0 0.00 0.00 343.70 355.50 0 0 1,595.00 SPXW\14V10\1595.0 0.10 -0.05 0.05 0.15 28 202
SPXW\14J03\1600.0 0.00 0.00 343.50 346.50 0 0 1,600.00 SPXW\14V03\1600.0 0.05 -0.05 0.05 0.05 6,932 9,016
SPXW\14J31\1600.0 0.00 0.00 340.40 350.60 0 0 1,600.00 SPXW\14V31\1600.0 0.85 -0.15 0.80 0.95 10 2,300
SPXW\14J10\1600.0 0.00 0.00 338.70 350.50 0 0 1,600.00 SPXW\14V10\1600.0 0.10 -0.05 0.10 0.15 732 2,234
SPX\14J18\1600.0 415.50 7.93 342.60 346.10 2 23 1,600.00 SPX\14V18\1600.0 0.35 0.00 0.25 0.35 379 71,923
SPXW\14J24\1600.0 0.00 0.00 338.70 350.40 0 0 1,600.00 SPXW\14V24\1600.0 0.45 -0.10 0.55 0.65 10 114
SPXW\14J24\1605.0 0.00 0.00 333.70 345.40 0 0 1,605.00 SPXW\14V24\1605.0 0.00 0.00 0.55 0.70 0 0
SPXW\14J10\1605.0 0.00 0.00 333.70 345.50 0 0 1,605.00 SPXW\14V10\1605.0 0.10 -0.05 0.05 0.15 27 345
SPXW\14J31\1605.0 0.00 0.00 333.90 345.60 0 0 1,605.00 SPXW\14V31\1605.0 0.00 0.00 0.90 1.05 0 0
SPX\14J18\1605.0 404.05 6.45 338.10 341.20 5 9 1,605.00 SPX\14V18\1605.0 0.40 -0.25 0.10 0.45 275 1,326
SPXW\14J03\1605.0 0.00 0.00 338.50 341.50 0 0 1,605.00 SPXW\14V03\1605.0 0.01 -0.04 0.05 0.05 221 5,901
SPX\14J18\1610.0 392.60 20.15 333.10 336.20 4 15 1,610.00 SPX\14V18\1610.0 0.45 0.05 0.20 0.45 10 1,065
SPXW\14J03\1610.0 0.00 0.00 333.50 336.50 0 0 1,610.00 SPXW\14V03\1610.0 0.05 -0.05 0.05 0.05 1,894 2,456
SPXW\14J24\1610.0 0.00 0.00 328.70 340.40 0 0 1,610.00 SPXW\14V24\1610.0 0.00 0.00 0.60 0.70 0 0
SPXW\14J10\1610.0 0.00 0.00 328.70 340.50 0 0 1,610.00 SPXW\14V10\1610.0 0.10 -0.05 0.10 0.15 139 245
SPXW\14J31\1610.0 0.00 0.00 330.50 340.70 0 0 1,610.00 SPXW\14V31\1610.0 1.20 0.00 0.95 1.00 12 12
SPXW\14J03\1615.0 0.00 0.00 328.50 331.50 0 0 1,615.00 SPXW\14V03\1615.0 0.05 -0.05 0.05 0.05 330 498
SPXW\14J10\1615.0 0.00 0.00 323.70 335.50 0 0 1,615.00 SPXW\14V10\1615.0 0.10 -0.05 0.10 0.15 323 63
SPXW\14J24\1615.0 0.00 0.00 323.80 335.50 0 0 1,615.00 SPXW\14V24\1615.0 0.80 0.00 0.60 0.75 57 57
SPX\14J18\1615.0 0.00 0.00 327.60 331.20 0 0 1,615.00 SPX\14V18\1615.0 0.35 -0.20 0.30 0.55 50 791
SPXW\14J31\1615.0 0.00 0.00 325.70 335.60 0 0 1,615.00 SPXW\14V31\1615.0 1.30 0.00 1.00 1.15 10 10
SPXW\14J24\1620.0 0.00 0.00 318.80 330.50 0 0 1,620.00 SPXW\14V24\1620.0 1.00 -0.05 0.65 0.75 3 14
SPXW\14J03\1620.0 0.00 0.00 323.50 326.50 0 0 1,620.00 SPXW\14V03\1620.0 0.05 -0.05 0.05 0.05 65 367
SPXW\14J10\1620.0 0.00 0.00 318.70 330.50 0 0 1,620.00 SPXW\14V10\1620.0 0.10 -0.05 0.10 0.15 128 153
SPX\14J18\1620.0 361.35 53.40 323.10 326.20 1 4 1,620.00 SPX\14V18\1620.0 0.70 0.05 0.35 1.00 10 1,431
SPXW\14J31\1620.0 0.00 0.00 320.30 330.90 0 0 1,620.00 SPXW\14V31\1620.0 1.15 -0.30 1.00 1.20 11 14
SPXW\14J03\1625.0 0.00 0.00 318.50 321.50 0 0 1,625.00 SPXW\14V03\1625.0 0.05 0.00 0.05 0.05 46 7,788
SPX\14J18\1625.0 391.00 87.95 317.60 321.20 6 9 1,625.00 SPX\14V18\1625.0 0.40 0.00 0.35 0.50 25 8,123
SPXW\14J31\1625.0 0.00 0.00 317.00 325.80 0 0 1,625.00 SPXW\14V31\1625.0 1.05 -0.20 1.05 1.25 10 1,216
SPXW\14J10\1625.0 0.00 0.00 313.70 325.50 0 0 1,625.00 SPXW\14V10\1625.0 0.10 -0.05 0.10 0.15 1,350 1,509
SPXW\14J24\1625.0 0.00 0.00 313.80 325.50 0 0 1,625.00 SPXW\14V24\1625.0 0.85 -0.15 0.65 0.80 114 204
SPXW\14J03\1630.0 0.00 0.00 313.50 316.50 0 0 1,630.00 SPXW\14V03\1630.0 0.05 -0.05 0.05 0.05 2,096 2,162
SPXW\14J10\1630.0 0.00 0.00 308.70 320.50 0 0 1,630.00 SPXW\14V10\1630.0 0.10 -0.05 0.05 0.15 218 336
SPXW\14J24\1630.0 0.00 0.00 308.90 320.60 0 0 1,630.00 SPXW\14V24\1630.0 0.00 0.00 0.65 0.80 0 0
SPX\14J18\1630.0 0.00 0.00 313.10 316.20 0 0 1,630.00 SPX\14V18\1630.0 0.30 -0.20 0.05 1.00 2 2,848
SPXW\14J31\1630.0 0.00 0.00 311.30 320.60 0 0 1,630.00 SPXW\14V31\1630.0 1.00 -0.25 1.10 1.30 1,000 2,000
SPXW\14J31\1635.0 0.00 0.00 305.90 315.80 0 0 1,635.00 SPXW\14V31\1635.0 1.50 0.00 1.15 1.35 1 1
SPX\14J18\1635.0 0.00 0.00 308.10 311.30 0 0 1,635.00 SPX\14V18\1635.0 0.60 -0.15 0.05 1.00 3 854
SPXW\14J10\1635.0 0.00 0.00 303.70 315.50 0 0 1,635.00 SPXW\14V10\1635.0 0.10 -0.05 0.10 0.15 25 1,903
SPXW\14J24\1635.0 0.00 0.00 303.90 315.60 0 0 1,635.00 SPXW\14V24\1635.0 1.00 0.00 0.75 0.85 2 2
SPXW\14J03\1635.0 0.00 0.00 308.50 311.50 0 0 1,635.00 SPXW\14V03\1635.0 0.05 0.00 0.05 0.05 2,519 3,196
SPX\14J18\1640.0 0.00 0.00 302.70 306.30 0 0 1,640.00 SPX\14V18\1640.0 0.60 0.10 0.40 1.00 11 951
SPXW\14J10\1640.0 0.00 0.00 298.70 310.50 0 0 1,640.00 SPXW\14V10\1640.0 0.15 -0.75 0.10 0.20 36 1
SPXW\14J03\1640.0 0.00 0.00 303.50 306.50 0 0 1,640.00 SPXW\14V03\1640.0 0.05 0.00 0.05 0.05 50 790
SPXW\14J24\1640.0 0.00 0.00 298.90 310.60 0 0 1,640.00 SPXW\14V24\1640.0 1.00 0.25 0.75 0.90 8 250
SPXW\14J31\1640.0 0.00 0.00 299.10 310.70 0 0 1,640.00 SPXW\14V31\1640.0 1.90 0.70 1.20 1.40 40 88
SPX\14J18\1645.0 0.00 0.00 298.20 301.40 0 0 1,645.00 SPX\14V18\1645.0 0.45 -0.35 0.05 1.00 6 871
SPXW\14J10\1645.0 0.00 0.00 293.70 305.50 0 0 1,645.00 SPXW\14V10\1645.0 0.15 -0.05 0.10 0.20 30 204
SPXW\14J03\1645.0 0.00 0.00 298.50 301.50 0 0 1,645.00 SPXW\14V03\1645.0 0.05 -0.05 0.05 0.05 822 927
SPXW\14J31\1645.0 0.00 0.00 294.60 305.90 0 0 1,645.00 SPXW\14V31\1645.0 1.25 0.00 1.25 1.45 13 13
SPXW\14J24\1645.0 0.00 0.00 294.00 305.70 0 0 1,645.00 SPXW\14V24\1645.0 0.00 0.00 0.80 0.90 0 0
SPXW\14J10\1650.0 0.00 0.00 288.70 300.50 0 0 1,650.00 SPXW\14V10\1650.0 0.15 -0.05 0.10 0.20 1,125 617
SPXW\14J31\1650.0 0.00 0.00 291.00 301.00 0 0 1,650.00 SPXW\14V31\1650.0 1.30 0.05 1.30 1.50 730 2,373
SPXW\14J24\1650.0 0.00 0.00 289.00 300.70 0 0 1,650.00 SPXW\14V24\1650.0 1.00 0.10 0.85 0.95 8 185
SPX\14J18\1650.0 348.80 0.00 293.20 296.30 10 10 1,650.00 SPX\14V18\1650.0 0.50 0.05 0.20 0.60 110 19,658
SPXW\14J03\1650.0 0.00 0.00 293.50 296.50 0 0 1,650.00 SPXW\14V03\1650.0 0.05 0.00 0.05 0.05 10 9,347
SPXW\14J10\1655.0 0.00 0.00 283.70 295.50 0 0 1,655.00 SPXW\14V10\1655.0 0.15 -0.05 0.10 0.20 78 240
SPXW\14J31\1655.0 0.00 0.00 285.70 296.20 0 0 1,655.00 SPXW\14V31\1655.0 1.40 0.00 1.35 1.55 10 10
SPXW\14J24\1655.0 0.00 0.00 284.10 295.80 0 0 1,655.00 SPXW\14V24\1655.0 1.34 0.00 0.85 1.00 3 3
SPXW\14J03\1655.0 0.00 0.00 288.50 291.50 0 0 1,655.00 SPXW\14V03\1655.0 0.05 -0.05 0.05 0.05 1,751 2,259
SPX\14J18\1655.0 0.00 0.00 288.20 291.40 0 0 1,655.00 SPX\14V18\1655.0 0.90 0.05 0.20 0.75 4 847
SPXW\14J03\1660.0 0.00 0.00 283.50 286.50 0 0 1,660.00 SPXW\14V03\1660.0 0.05 -0.05 0.05 0.05 3,147 4,844
SPX\14J18\1660.0 0.00 0.00 283.20 286.40 0 0 1,660.00 SPX\14V18\1660.0 0.65 -0.40 0.20 0.75 20 1,464
SPXW\14J10\1660.0 0.00 0.00 278.70 290.50 0 0 1,660.00 SPXW\14V10\1660.0 0.15 -0.05 0.15 0.20 46 265
SPXW\14J24\1660.0 0.00 0.00 279.10 290.80 0 0 1,660.00 SPXW\14V24\1660.0 1.05 0.05 0.90 1.05 2 2
SPXW\14J31\1660.0 0.00 0.00 281.20 291.10 0 0 1,660.00 SPXW\14V31\1660.0 2.00 0.10 1.45 1.65 1,000 2,000
SPXW\14J03\1665.0 337.40 0.00 278.50 281.50 10 10 1,665.00 SPXW\14V03\1665.0 0.05 -0.05 0.05 0.05 4,149 4,866
SPX\14J18\1665.0 0.00 0.00 278.20 281.40 0 0 1,665.00 SPX\14V18\1665.0 0.75 -0.25 0.25 0.80 2 745
SPXW\14J24\1665.0 0.00 0.00 274.20 285.90 0 0 1,665.00 SPXW\14V24\1665.0 0.00 0.00 0.95 1.10 0 0
SPXW\14J31\1665.0 0.00 0.00 276.20 286.10 0 0 1,665.00 SPXW\14V31\1665.0 2.00 0.35 1.50 1.70 1 51
SPXW\14J10\1665.0 0.00 0.00 273.70 285.60 0 0 1,665.00 SPXW\14V10\1665.0 0.15 -0.10 0.15 0.20 41 140
SPX\14J18\1670.0 330.48 0.00 273.30 276.40 1 1 1,670.00 SPX\14V18\1670.0 1.00 0.15 0.25 0.80 4 5,823
SPXW\14J03\1670.0 308.00 -8.20 273.50 276.50 25 0 1,670.00 SPXW\14V03\1670.0 0.05 -0.05 0.05 0.05 778 1,135
SPXW\14J10\1670.0 0.00 0.00 268.90 280.60 0 0 1,670.00 SPXW\14V10\1670.0 0.15 -0.10 0.15 0.20 45 315
SPXW\14J24\1670.0 310.60 2.85 269.20 280.90 25 0 1,670.00 SPXW\14V24\1670.0 0.85 -0.80 1.00 1.15 4 4
SPXW\14J31\1670.0 0.00 0.00 269.90 281.40 0 0 1,670.00 SPXW\14V31\1670.0 1.45 0.35 1.60 1.80 89 91
SPX\14J18\1675.0 326.00 0.00 268.30 271.50 3 3 1,675.00 SPX\14V18\1675.0 0.60 0.00 0.30 0.85 144 9,411
SPXW\14J03\1675.0 0.00 0.00 268.50 271.50 0 0 1,675.00 SPXW\14V03\1675.0 0.05 -0.05 0.05 0.05 813 13,808
SPXW\14J31\1675.0 0.00 0.00 266.40 276.30 0 0 1,675.00 SPXW\14V31\1675.0 1.45 -0.75 1.70 1.90 75 7,502
SPXW\14J10\1675.0 0.00 0.00 263.90 275.60 0 0 1,675.00 SPXW\14V10\1675.0 0.15 -0.10 0.15 0.20 233 1,186
SPXW\14J24\1675.0 0.00 0.00 264.30 276.00 0 0 1,675.00 SPXW\14V24\1675.0 1.25 -0.40 1.05 1.20 5 14
SPXW\14J03\1680.0 0.00 0.00 263.50 266.50 0 0 1,680.00 SPXW\14V03\1680.0 0.05 -0.05 0.05 0.05 802 12,791
SPXW\14J31\1680.0 0.00 0.00 259.80 271.30 0 0 1,680.00 SPXW\14V31\1680.0 1.65 -0.95 1.75 1.95 225 225
SPX\14J18\1680.0 0.00 0.00 263.30 266.50 0 0 1,680.00 SPX\14V18\1680.0 0.45 -0.60 0.30 0.85 2 5,895
SPXW\14J10\1680.0 0.00 0.00 258.90 270.60 0 0 1,680.00 SPXW\14V10\1680.0 0.15 -0.10 0.15 0.20 25 708
SPXW\14J24\1680.0 0.00 0.00 259.30 271.00 0 0 1,680.00 SPXW\14V24\1680.0 1.75 -0.06 1.10 1.25 50 51
SPXW\14J24\1685.0 0.00 0.00 254.40 266.10 0 0 1,685.00 SPXW\14V24\1685.0 0.00 0.00 1.15 1.30 0 0
SPXW\14J31\1685.0 0.00 0.00 256.60 266.50 0 0 1,685.00 SPXW\14V31\1685.0 1.55 -0.50 1.85 2.05 75 2,075
SPXW\14J10\1685.0 0.00 0.00 253.80 265.60 0 0 1,685.00 SPXW\14V10\1685.0 0.15 -0.10 0.15 0.20 23 316
SPXW\14J03\1685.0 0.00 0.00 258.50 261.50 0 0 1,685.00 SPXW\14V03\1685.0 0.05 -0.05 0.05 0.05 1,512 2,531
SPX\14J18\1685.0 0.00 0.00 258.30 261.50 0 0 1,685.00 SPX\14V18\1685.0 0.85 -0.25 0.35 0.90 2 520
SPX\14J18\1690.0 0.00 0.00 253.00 256.60 0 0 1,690.00 SPX\14V18\1690.0 1.15 0.35 0.40 0.95 15 668
SPXW\14J31\1690.0 0.00 0.00 251.70 261.50 0 0 1,690.00 SPXW\14V31\1690.0 1.60 0.00 1.95 2.15 72 151
SPXW\14J10\1690.0 0.00 0.00 248.80 260.60 0 0 1,690.00 SPXW\14V10\1690.0 0.20 -0.05 0.15 0.25 81 117
SPXW\14J24\1690.0 0.00 0.00 249.40 261.20 0 0 1,690.00 SPXW\14V24\1690.0 0.98 -0.92 1.20 1.40 10 12
SPXW\14J03\1690.0 0.00 0.00 253.50 256.50 0 0 1,690.00 SPXW\14V03\1690.0 0.05 -0.05 0.05 0.05 898 2,677
SPXW\14J03\1695.0 0.00 0.00 248.50 251.50 0 0 1,695.00 SPXW\14V03\1695.0 0.05 -0.05 0.05 0.05 199 784
SPX\14J18\1695.0 0.00 0.00 247.90 251.60 0 0 1,695.00 SPX\14V18\1695.0 1.00 -0.20 0.40 0.95 2 351
SPXW\14J31\1695.0 0.00 0.00 246.80 256.70 0 0 1,695.00 SPXW\14V31\1695.0 2.20 0.65 2.05 2.25 10 110
SPXW\14J24\1695.0 0.00 0.00 244.50 256.20 0 0 1,695.00 SPXW\14V24\1695.0 0.00 0.00 1.30 1.45 0 0
SPXW\14J10\1695.0 0.00 0.00 243.80 255.60 0 0 1,695.00 SPXW\14V10\1695.0 0.20 -0.05 0.20 0.25 45 56
SPXW\14J31\1700.0 281.20 0.00 241.40 252.00 25 25 1,700.00 SPXW\14V31\1700.0 2.28 0.28 2.15 2.35 202 3,387
SPXW\14J10\1700.0 0.00 0.00 238.80 250.60 0 0 1,700.00 SPXW\14V10\1700.0 0.25 -0.05 0.20 0.25 304 1,751
SPX\14J18\1700.0 273.00 0.10 243.40 246.70 2 36 1,700.00 SPX\14V18\1700.0 0.80 0.20 0.45 1.00 1,563 43,582
SPXW\14J03\1700.0 278.00 -8.50 243.50 246.50 25 0 1,700.00 SPXW\14V03\1700.0 0.05 0.00 0.05 0.05 103 25,352
SPXW\14J24\1700.0 280.85 2.80 239.60 251.30 25 0 1,700.00 SPXW\14V24\1700.0 1.35 -0.15 1.35 1.55 1,050 2,848
SPXW\14J10\1705.0 0.00 0.00 233.80 245.60 0 0 1,705.00 SPXW\14V10\1705.0 0.25 -0.45 0.20 0.30 44 50
SPX\14J18\1705.0 306.40 13.00 238.50 241.70 1 1 1,705.00 SPX\14V18\1705.0 0.78 -0.07 0.50 1.05 364 977
SPXW\14J31\1705.0 0.00 0.00 236.60 247.20 0 0 1,705.00 SPXW\14V31\1705.0 2.40 0.70 2.30 2.50 10 99
SPXW\14J24\1705.0 0.00 0.00 234.60 246.40 0 0 1,705.00 SPXW\14V24\1705.0 1.25 -0.66 1.45 1.60 36 39
SPXW\14J03\1705.0 0.00 0.00 238.50 241.50 0 0 1,705.00 SPXW\14V03\1705.0 0.05 -0.05 0.05 0.05 47 1,645
SPXW\14J03\1710.0 0.00 0.00 233.50 236.50 0 0 1,710.00 SPXW\14V03\1710.0 0.10 -0.05 0.05 0.05 656 2,173
SPX\14J18\1710.0 244.40 -27.10 233.50 236.80 34 46 1,710.00 SPX\14V18\1710.0 0.85 -0.15 0.50 0.85 500 2,206
SPXW\14J24\1710.0 0.00 0.00 229.70 241.50 0 0 1,710.00 SPXW\14V24\1710.0 1.15 -0.15 1.55 1.70 36 3
SPXW\14J10\1710.0 0.00 0.00 229.00 240.70 0 0 1,710.00 SPXW\14V10\1710.0 0.25 -0.15 0.20 0.30 48 235
SPXW\14J31\1710.0 0.00 0.00 235.20 237.80 0 0 1,710.00 SPXW\14V31\1710.0 2.44 0.44 2.40 2.60 2 13
SPX\14J18\1715.0 0.00 0.00 228.10 231.80 0 0 1,715.00 SPX\14V18\1715.0 1.00 -0.15 0.55 1.10 1 647
SPXW\14J10\1715.0 0.00 0.00 224.00 235.70 0 0 1,715.00 SPXW\14V10\1715.0 0.30 0.00 0.25 0.35 31 50
SPXW\14J31\1715.0 0.00 0.00 230.70 232.90 0 0 1,715.00 SPXW\14V31\1715.0 1.85 -0.86 2.55 2.75 22 378
SPXW\14J24\1715.0 0.00 0.00 224.80 236.60 0 0 1,715.00 SPXW\14V24\1715.0 1.50 -0.61 1.60 1.80 3 58
SPXW\14J03\1715.0 0.00 0.00 228.50 231.50 0 0 1,715.00 SPXW\14V03\1715.0 0.10 -0.15 0.05 0.10 1,459 1,048
SPXW\14J10\1720.0 0.00 0.00 219.00 230.70 0 0 1,720.00 SPXW\14V10\1720.0 0.25 -0.10 0.30 0.35 42 275
SPX\14J18\1720.0 264.05 0.00 223.10 226.90 20 20 1,720.00 SPX\14V18\1720.0 0.65 -0.15 0.60 1.15 1 1,364
SPXW\14J03\1720.0 0.00 0.00 223.50 226.50 0 0 1,720.00 SPXW\14V03\1720.0 0.05 -0.10 0.05 0.10 98 595
SPXW\14J31\1720.0 0.00 0.00 225.10 228.10 0 0 1,720.00 SPXW\14V31\1720.0 2.05 -0.05 2.70 2.90 123 403
SPXW\14J24\1720.0 0.00 0.00 219.90 231.70 0 0 1,720.00 SPXW\14V24\1720.0 1.65 -0.60 1.70 1.90 50 6
SPXW\14J24\1725.0 0.00 0.00 215.00 226.80 0 0 1,725.00 SPXW\14V24\1725.0 1.95 0.20 1.80 2.00 25 22
SPXW\14J10\1725.0 0.00 0.00 214.00 225.70 0 0 1,725.00 SPXW\14V10\1725.0 0.25 -0.15 0.25 0.35 367 1,764
SPXW\14J03\1725.0 0.00 0.00 218.50 221.50 0 0 1,725.00 SPXW\14V03\1725.0 0.05 -0.05 0.05 0.10 1,970 6,536
SPX\14J18\1725.0 260.43 19.73 218.60 221.90 2 3 1,725.00 SPX\14V18\1725.0 0.70 -0.15 0.85 1.25 413 21,386
SPXW\14J31\1725.0 198.50 0.00 220.30 223.20 10 10 1,725.00 SPXW\14V31\1725.0 2.80 0.30 2.80 3.10 28 248
SPXW\14J24\1730.0 0.00 0.00 210.10 221.90 0 0 1,730.00 SPXW\14V24\1730.0 1.39 -0.36 1.95 2.10 37 16
SPXW\14J03\1730.0 0.00 0.00 213.50 216.50 0 0 1,730.00 SPXW\14V03\1730.0 0.05 -0.05 0.05 0.10 102 3,973
SPX\14J18\1730.0 285.00 30.90 213.20 217.00 50 50 1,730.00 SPX\14V18\1730.0 0.80 -0.15 0.70 1.30 527 634
SPXW\14J31\1730.0 251.70 0.00 215.50 218.40 25 25 1,730.00 SPXW\14V31\1730.0 2.55 0.00 2.95 3.20 30 3,276
SPXW\14J10\1730.0 0.00 0.00 209.00 220.70 0 0 1,730.00 SPXW\14V10\1730.0 0.50 0.01 0.30 0.40 26 16
SPXW\14J31\1735.0 0.00 0.00 211.50 213.50 0 0 1,735.00 SPXW\14V31\1735.0 2.45 0.15 3.10 3.40 11 46
SPX\14J18\1735.0 0.00 0.00 208.20 212.10 0 0 1,735.00 SPX\14V18\1735.0 1.05 0.00 0.80 1.35 1 422
SPXW\14J24\1735.0 0.00 0.00 205.40 217.10 0 0 1,735.00 SPXW\14V24\1735.0 1.65 0.20 2.05 2.20 20 81
SPXW\14J03\1735.0 0.00 0.00 208.50 211.50 0 0 1,735.00 SPXW\14V03\1735.0 0.05 -0.05 0.05 0.10 264 611
SPXW\14J10\1735.0 0.00 0.00 205.50 215.90 0 0 1,735.00 SPXW\14V10\1735.0 0.50 0.10 0.30 0.40 76 45
SPXW\14J31\1740.0 0.00 0.00 205.40 208.70 0 0 1,740.00 SPXW\14V31\1740.0 2.50 -0.20 3.30 3.60 1 223
SPXW\14J24\1740.0 0.00 0.00 204.40 207.80 0 0 1,740.00 SPXW\14V24\1740.0 2.20 0.33 2.15 2.35 7 43
SPXW\14J10\1740.0 0.00 0.00 200.30 211.00 0 0 1,740.00 SPXW\14V10\1740.0 0.40 -0.05 0.35 0.45 53 547
SPXW\14J03\1740.0 0.00 0.00 203.50 206.50 0 0 1,740.00 SPXW\14V03\1740.0 0.05 -0.05 0.05 0.10 105 754
SPX\14J18\1740.0 0.00 0.00 203.30 207.10 0 0 1,740.00 SPX\14V18\1740.0 1.00 -0.10 0.85 1.40 24 4,887
SPXW\14J03\1745.0 0.00 0.00 198.50 201.50 0 0 1,745.00 SPXW\14V03\1745.0 0.05 -0.05 0.05 0.10 291 3,545
SPX\14J18\1745.0 189.54 15.24 198.80 202.20 20 21 1,745.00 SPX\14V18\1745.0 1.10 -0.05 0.90 1.45 54 584
SPXW\14J10\1745.0 0.00 0.00 195.60 203.60 0 0 1,745.00 SPXW\14V10\1745.0 0.30 -0.40 0.35 0.45 22 131
SPXW\14J31\1745.0 0.00 0.00 201.80 203.90 0 0 1,745.00 SPXW\14V31\1745.0 3.10 0.50 3.50 3.70 21 108
SPXW\14J24\1745.0 0.00 0.00 199.60 202.90 0 0 1,745.00 SPXW\14V24\1745.0 1.40 -1.20 2.30 2.50 5 66
SPXW\14J10\1750.0 0.00 0.00 190.70 198.70 0 0 1,750.00 SPXW\14V10\1750.0 0.45 0.00 0.40 0.50 1,551 2,107
SPX\14J18\1750.0 239.18 70.78 193.90 197.30 2 18 1,750.00 SPX\14V18\1750.0 1.20 0.17 0.95 1.40 1,249 42,014
SPXW\14J24\1750.0 0.00 0.00 194.70 198.00 0 0 1,750.00 SPXW\14V24\1750.0 2.55 0.65 2.45 2.65 32 1,472
SPXW\14J03\1750.0 0.00 0.00 193.60 196.50 0 0 1,750.00 SPXW\14V03\1750.0 0.05 -0.05 0.05 0.10 1,542 13,798
SPXW\14J31\1750.0 0.00 0.00 197.00 199.10 0 0 1,750.00 SPXW\14V31\1750.0 2.85 0.00 3.70 3.90 210 5,057
SPXW\14J10\1755.0 0.00 0.00 185.70 193.70 0 0 1,755.00 SPXW\14V10\1755.0 0.40 -0.30 0.45 0.55 27 305
SPXW\14J31\1755.0 218.80 0.00 192.30 194.30 19 19 1,755.00 SPXW\14V31\1755.0 3.30 0.65 3.90 4.10 7 40
SPXW\14J24\1755.0 0.00 0.00 189.80 193.20 0 0 1,755.00 SPXW\14V24\1755.0 2.30 -0.80 2.60 2.80 20 140
SPX\14J18\1755.0 223.60 43.24 189.00 192.40 1 21 1,755.00 SPX\14V18\1755.0 1.90 0.95 1.05 1.60 7 1,397
SPXW\14J03\1755.0 0.00 0.00 188.60 191.50 0 0 1,755.00 SPXW\14V03\1755.0 0.05 -0.05 0.05 0.10 168 498
SPX\14J18\1760.0 226.15 0.00 183.60 187.40 17 17 1,760.00 SPX\14V18\1760.0 1.00 -0.40 1.15 1.70 62 3,758
SPXW\14J03\1760.0 0.00 0.00 183.60 186.50 0 0 1,760.00 SPXW\14V03\1760.0 0.05 -0.05 0.05 0.10 276 2,776
SPXW\14J10\1760.0 0.00 0.00 180.70 188.70 0 0 1,760.00 SPXW\14V10\1760.0 0.50 0.00 0.45 0.55 20 311
SPXW\14J31\1760.0 0.00 0.00 187.50 189.50 0 0 1,760.00 SPXW\14V31\1760.0 3.20 0.25 4.10 4.30 2 4,538
SPXW\14J24\1760.0 0.00 0.00 185.50 188.30 0 0 1,760.00 SPXW\14V24\1760.0 2.13 -0.67 2.75 2.95 25 365
SPXW\14J03\1765.0 0.00 0.00 178.60 181.50 0 0 1,765.00 SPXW\14V03\1765.0 0.05 -0.05 0.05 0.10 125 793
SPXW\14J31\1765.0 208.30 0.00 182.80 184.70 18 18 1,765.00 SPXW\14V31\1765.0 3.45 0.20 4.30 4.60 121 3,268
SPXW\14J10\1765.0 0.00 0.00 175.70 183.70 0 0 1,765.00 SPXW\14V10\1765.0 0.75 0.20 0.50 0.60 30 343
SPXW\14J24\1765.0 0.00 0.00 181.10 183.50 0 0 1,765.00 SPXW\14V24\1765.0 3.40 0.75 2.95 3.10 50 75
SPX\14J18\1765.0 0.00 0.00 178.70 182.50 0 0 1,765.00 SPX\14V18\1765.0 1.35 0.15 1.25 1.80 1 1,483
SPXW\14J10\1770.0 0.00 0.00 170.80 178.70 0 0 1,770.00 SPXW\14V10\1770.0 0.60 0.00 0.55 0.65 241 3,078
SPXW\14J31\1770.0 0.00 0.00 177.10 179.90 0 0 1,770.00 SPXW\14V31\1770.0 4.10 0.86 4.60 4.80 7 1,319
SPX\14J18\1770.0 202.50 0.00 173.80 177.70 2 2 1,770.00 SPX\14V18\1770.0 1.61 0.27 1.35 1.95 78 7,380
SPXW\14J24\1770.0 199.50 0.00 176.40 178.70 24 24 1,770.00 SPXW\14V24\1770.0 2.45 -0.61 3.10 3.30 27 1,386
SPXW\14J03\1770.0 0.00 0.00 173.60 176.50 0 0 1,770.00 SPXW\14V03\1770.0 0.05 -0.05 0.05 0.10 274 6,473
SPXW\14J31\1775.0 0.00 0.00 173.20 175.20 0 0 1,775.00 SPXW\14V31\1775.0 3.80 0.25 4.80 5.10 111 141
SPXW\14J24\1775.0 0.00 0.00 171.60 173.90 0 0 1,775.00 SPXW\14V24\1775.0 3.00 1.20 3.30 3.50 4 6,714
SPXW\14J03\1775.0 0.00 0.00 168.60 171.50 0 0 1,775.00 SPXW\14V03\1775.0 0.05 -0.05 0.05 0.10 1,015 7,971
SPX\14J18\1775.0 198.00 -24.50 168.90 172.80 1 157 1,775.00 SPX\14V18\1775.0 1.70 0.20 1.45 2.05 48,951 34,579
SPXW\14J10\1775.0 232.80 0.00 165.80 173.70 2 2 1,775.00 SPXW\14V10\1775.0 0.65 0.00 0.60 0.65 1,436 2,339
SPXW\14J31\1780.0 0.00 0.00 167.60 170.50 0 0 1,780.00 SPXW\14V31\1780.0 4.65 0.85 5.10 5.40 18 4,792
SPXW\14J24\1780.0 0.00 0.00 166.70 169.10 0 0 1,780.00 SPXW\14V24\1780.0 2.75 -0.35 3.50 3.70 13 610
SPX\14J18\1780.0 0.00 0.00 164.50 167.90 0 0 1,780.00 SPX\14V18\1780.0 1.81 0.41 1.55 2.20 310 11,679
SPXW\14J03\1780.0 0.00 0.00 163.60 166.50 0 0 1,780.00 SPXW\14V03\1780.0 0.05 -0.05 0.05 0.10 8 2,701
SPXW\14J10\1780.0 0.00 0.00 160.90 168.90 0 0 1,780.00 SPXW\14V10\1780.0 0.50 -0.20 0.65 0.75 50 424
SPXW\14J03\1785.0 0.00 0.00 158.60 161.50 0 0 1,785.00 SPXW\14V03\1785.0 0.10 0.00 0.05 0.10 275 1,885
SPX\14J18\1785.0 0.00 0.00 159.10 163.10 0 0 1,785.00 SPX\14V18\1785.0 1.40 -0.20 1.70 2.35 2 1,361
SPXW\14J10\1785.0 0.00 0.00 156.00 163.90 0 0 1,785.00 SPXW\14V10\1785.0 0.85 0.10 0.70 0.85 223 2,569
SPXW\14J31\1785.0 224.00 0.00 162.90 165.80 16 16 1,785.00 SPXW\14V31\1785.0 5.50 1.60 5.40 5.60 20 55
SPXW\14J24\1785.0 0.00 0.00 162.00 164.30 0 0 1,785.00 SPXW\14V24\1785.0 3.20 0.71 3.70 4.00 70 681
SPXW\14J10\1790.0 0.00 0.00 151.10 159.10 0 0 1,790.00 SPXW\14V10\1790.0 0.80 0.00 0.75 0.90 361 295
SPXW\14J31\1790.0 0.00 0.00 159.10 161.10 0 0 1,790.00 SPXW\14V31\1790.0 5.70 0.62 5.70 6.00 73 448
SPX\14J18\1790.0 223.85 25.25 154.80 158.20 10 4 1,790.00 SPX\14V18\1790.0 2.00 0.75 2.05 2.50 108 3,805
SPXW\14J03\1790.0 0.00 0.00 153.60 156.50 0 0 1,790.00 SPXW\14V03\1790.0 0.05 -0.10 0.05 0.10 17 5,000
SPXW\14J24\1790.0 193.55 0.00 157.10 159.50 24 24 1,790.00 SPXW\14V24\1790.0 3.00 0.45 4.00 4.20 39 166
SPXW\14J03\1795.0 0.00 0.00 148.60 151.50 0 0 1,795.00 SPXW\14V03\1795.0 0.10 -0.05 0.05 0.15 1,010 2,108
SPX\14J18\1795.0 218.85 22.45 149.50 153.40 10 0 1,795.00 SPX\14V18\1795.0 1.98 0.18 2.20 2.70 18 1,409
SPXW\14J10\1795.0 188.20 0.00 146.10 154.10 32 32 1,795.00 SPXW\14V10\1795.0 0.80 -0.05 0.85 1.00 186 1,153
SPXW\14J24\1795.0 0.00 0.00 151.90 154.80 0 0 1,795.00 SPXW\14V24\1795.0 4.20 2.01 4.20 4.50 135 64
SPXW\14J31\1795.0 0.00 0.00 154.40 156.40 0 0 1,795.00 SPXW\14V31\1795.0 6.00 1.85 6.00 6.30 37 125
SPXW\14J31\1800.0 174.30 -4.11 149.60 151.80 200 201 1,800.00 SPXW\14V31\1800.0 6.60 2.10 6.30 6.70 70 6,299
SPXW\14J24\1800.0 172.70 0.00 147.90 150.10 11 11 1,800.00 SPXW\14V24\1800.0 4.30 0.90 4.50 4.80 72 3,013
SPX\14J18\1800.0 158.00 -25.30 145.10 148.60 7 182 1,800.00 SPX\14V18\1800.0 2.55 0.55 2.20 2.85 50,552 63,831
SPXW\14J03\1800.0 0.00 0.00 143.60 146.50 0 0 1,800.00 SPXW\14V03\1800.0 0.10 -0.05 0.10 0.15 452 27,361
BSZ\14J18\1800.0 0.00 0.00 0.90 1.00 0 0 1,800.00 BSZ\14V18\1800.0 0.00 0.00 0.00 0.09 0 0
SPXW\14J10\1800.0 0.00 0.00 141.20 149.20 0 0 1,800.00 SPXW\14V10\1800.0 0.95 0.05 0.95 1.05 746 7,234
SPXW\14J31\1805.0 0.00 0.00 145.10 147.10 0 0 1,805.00 SPXW\14V31\1805.0 5.30 0.50 6.70 7.10 10 121
SPXW\14J24\1805.0 167.90 0.00 143.10 145.40 11 11 1,805.00 SPXW\14V24\1805.0 3.60 0.20 4.80 5.10 90 524
SPX\14J18\1805.0 174.80 -19.65 139.90 143.80 6 10 1,805.00 SPX\14V18\1805.0 2.70 0.70 2.50 3.10 30 1,279
SPXW\14J10\1805.0 0.00 0.00 136.30 144.20 0 0 1,805.00 SPXW\14V10\1805.0 1.05 0.05 1.05 1.15 581 508
SPXW\14J03\1805.0 0.00 0.00 138.60 141.60 0 0 1,805.00 SPXW\14V03\1805.0 0.10 -0.05 0.10 0.15 152 607
SPXW\14J31\1810.0 166.60 1.40 140.20 142.50 11 24 1,810.00 SPXW\14V31\1810.0 5.90 1.15 7.10 7.40 217 103
SPX\14J18\1810.0 0.00 0.00 135.10 139.00 0 0 1,810.00 SPX\14V18\1810.0 2.95 0.70 2.70 3.40 674 3,872
SPXW\14J10\1810.0 0.00 0.00 131.40 139.30 0 0 1,810.00 SPXW\14V10\1810.0 1.00 0.10 1.15 1.30 300 2,830
SPXW\14J03\1810.0 0.00 0.00 133.60 136.60 0 0 1,810.00 SPXW\14V03\1810.0 0.15 0.00 0.10 0.15 18 4,450
SPXW\14J24\1810.0 163.10 0.00 138.40 140.70 11 11 1,810.00 SPXW\14V24\1810.0 3.90 0.70 5.10 5.40 161 842
SPXW\14J03\1815.0 0.00 0.00 128.60 131.60 0 0 1,815.00 SPXW\14V03\1815.0 0.15 -0.05 0.10 0.15 18 903
SPXW\14J10\1815.0 0.00 0.00 127.10 134.80 0 0 1,815.00 SPXW\14V10\1815.0 1.20 0.10 1.25 1.40 155 2,610
SPX\14J18\1815.0 188.00 0.00 130.40 134.20 1 1 1,815.00 SPX\14V18\1815.0 3.15 1.30 2.70 3.60 177 1,859
SPXW\14J24\1815.0 158.30 0.00 133.80 136.00 21 21 1,815.00 SPXW\14V24\1815.0 5.50 2.00 5.50 5.80 111 174
SPXW\14J31\1815.0 0.00 0.00 135.60 137.90 0 0 1,815.00 SPXW\14V31\1815.0 5.35 0.35 7.50 7.90 10 151
SPXW\14J24\1820.0 0.00 0.00 129.20 131.40 0 0 1,820.00 SPXW\14V24\1820.0 4.40 0.15 5.80 6.10 295 2,232
SPXW\14J03\1820.0 0.00 0.00 123.60 126.60 0 0 1,820.00 SPXW\14V03\1820.0 0.10 -0.10 0.10 0.20 8 3,449
SRO\14J18\1820.0 0.00 0.00 0.80 1.05 0 0 1,820.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14J10\1820.0 167.70 -1.80 124.10 127.10 10 34 1,820.00 SPXW\14V10\1820.0 1.50 0.40 1.40 1.55 305 1,308
SPX\14J18\1820.0 190.00 9.65 125.60 129.50 6 15 1,820.00 SPX\14V18\1820.0 3.25 0.80 2.95 3.90 77 11,576
SPXW\14J31\1820.0 0.00 0.00 131.30 133.40 0 0 1,820.00 SPXW\14V31\1820.0 8.03 2.38 8.00 8.30 70 160
SPXW\14J31\1825.0 0.00 0.00 126.90 128.90 0 0 1,825.00 SPXW\14V31\1825.0 7.50 2.20 8.40 8.80 963 708
SPXW\14J24\1825.0 0.00 0.00 124.40 126.80 0 0 1,825.00 SPXW\14V24\1825.0 5.90 1.95 6.20 6.50 183 286
SPXW\14J03\1825.0 0.00 0.00 118.60 121.60 0 0 1,825.00 SPXW\14V03\1825.0 0.15 -0.10 0.10 0.15 35 10,511
SPXW\14J10\1825.0 143.20 -19.60 119.30 122.20 15 45 1,825.00 SPXW\14V10\1825.0 1.65 0.35 1.55 1.70 1,616 2,160
SPX\14J18\1825.0 183.70 17.75 120.90 124.80 2 109 1,825.00 SPX\14V18\1825.0 3.60 0.90 3.20 4.10 3,526 43,437
SPXW\14J03\1830.0 160.00 0.00 113.60 116.60 2 2 1,830.00 SPXW\14V03\1830.0 0.15 -0.10 0.10 0.20 79 11,600
SPXW\14J10\1830.0 144.15 -4.01 114.50 117.40 32 32 1,830.00 SPXW\14V10\1830.0 1.80 0.50 1.75 1.85 429 1,013
SPXW\14J31\1830.0 162.60 0.00 122.30 124.40 10 10 1,830.00 SPXW\14V31\1830.0 7.40 1.60 8.90 9.30 68 738
SPX\14J18\1830.0 143.00 -25.20 116.20 120.10 20 23 1,830.00 SPX\14V18\1830.0 3.80 1.25 3.50 4.50 2,644 21,066
SPXW\14J24\1830.0 0.00 0.00 120.00 122.20 0 0 1,830.00 SPXW\14V24\1830.0 6.20 1.45 6.60 7.00 135 609
SPX\14J18\1835.0 176.40 75.20 112.00 115.40 2 502 1,835.00 SPX\14V18\1835.0 3.90 1.35 3.80 4.90 61 7,277
SPXW\14J10\1835.0 133.40 -15.00 110.50 112.60 13 44 1,835.00 SPXW\14V10\1835.0 1.68 0.28 1.90 2.05 107 538
SPXW\14J03\1835.0 0.00 0.00 108.70 111.60 0 0 1,835.00 SPXW\14V03\1835.0 0.15 -0.10 0.10 0.25 47 1,835
SPXW\14J31\1835.0 149.90 0.00 117.80 119.90 15 15 1,835.00 SPXW\14V31\1835.0 8.30 2.15 9.50 9.90 2 240
SPXW\14J24\1835.0 0.00 0.00 115.40 117.70 0 0 1,835.00 SPXW\14V24\1835.0 6.85 2.05 7.10 7.40 106 7,299
SPXW\14J24\1840.0 164.60 16.60 111.00 113.20 10 11 1,840.00 SPXW\14V24\1840.0 6.55 1.25 7.60 7.90 192 2,198
SPX\14J18\1840.0 0.00 0.00 107.00 110.80 0 0 1,840.00 SPX\14V18\1840.0 4.40 1.45 4.20 5.30 291 22,032
SPXW\14J31\1840.0 153.10 0.00 113.50 115.50 10 10 1,840.00 SPXW\14V31\1840.0 7.85 0.90 10.00 10.40 1,349 1,664
SPXW\14J10\1840.0 137.00 8.40 105.40 107.80 12 13 1,840.00 SPXW\14V10\1840.0 2.15 0.85 2.15 2.30 178 2,907
SPXW\14J03\1840.0 0.00 0.00 103.70 106.60 0 0 1,840.00 SPXW\14V03\1840.0 0.15 -0.10 0.10 0.20 27 2,273
SPX\14J18\1845.0 139.35 0.00 102.40 106.20 2 2 1,845.00 SPX\14V18\1845.0 4.50 1.15 4.50 5.70 109 1,627
SPXW\14J10\1845.0 119.00 -4.80 100.90 103.10 11 13 1,845.00 SPXW\14V10\1845.0 1.90 0.05 2.40 2.55 170 300
SPXW\14J31\1845.0 117.90 0.00 109.20 111.10 1 1 1,845.00 SPXW\14V31\1845.0 8.30 1.20 10.60 11.10 29 2,003
SPXW\14J24\1845.0 127.80 0.00 106.50 108.70 24 24 1,845.00 SPXW\14V24\1845.0 7.55 1.90 8.00 8.40 76 197
SPXW\14J03\1845.0 0.00 0.00 98.70 101.60 0 0 1,845.00 SPXW\14V03\1845.0 0.20 -0.05 0.15 0.25 274 1,353
SPX\14J18\1850.0 100.50 -25.50 97.90 101.70 176 1,970 1,850.00 SPX\14V18\1850.0 5.50 1.90 4.90 6.20 9,324 51,316
SRO\14J18\1850.0 0.00 0.00 1.40 1.70 0 0 1,850.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14J31\1850.0 128.60 -14.00 104.70 106.80 22 64 1,850.00 SPXW\14V31\1850.0 8.85 0.80 11.30 11.70 1,245 10,854
BSZ\14J18\1850.0 0.00 0.00 0.86 0.98 0 0 1,850.00 BSZ\14V18\1850.0 0.28 0.00 0.03 0.13 10 10
SPXW\14J10\1850.0 128.45 3.80 96.10 98.30 239 200 1,850.00 SPXW\14V10\1850.0 2.75 0.85 2.65 2.80 1,014 5,120
SPXW\14J03\1850.0 113.75 -41.47 93.70 96.70 10 39 1,850.00 SPXW\14V03\1850.0 0.25 -0.05 0.20 0.30 1,925 16,864
SPXW\14J24\1850.0 0.00 0.00 101.90 104.20 0 0 1,850.00 SPXW\14V24\1850.0 8.30 2.35 8.60 9.00 44 14,161
SPXW\14J03\1855.0 108.95 -26.45 88.70 91.70 10 34 1,855.00 SPXW\14V03\1855.0 0.23 -0.27 0.20 0.35 340 1,735
SPXW\14J24\1855.0 0.00 0.00 97.50 99.80 0 0 1,855.00 SPXW\14V24\1855.0 8.00 2.30 9.20 9.60 49 224
SPXW\14J10\1855.0 104.50 -4.80 91.40 93.60 33 0 1,855.00 SPXW\14V10\1855.0 2.10 0.39 2.95 3.20 101 378
SPXW\14J31\1855.0 122.23 0.00 100.50 102.50 4 4 1,855.00 SPXW\14V31\1855.0 9.25 1.35 11.90 12.40 31 173
SPX\14J18\1855.0 0.00 0.00 93.40 97.10 0 0 1,855.00 SPX\14V18\1855.0 5.05 1.20 5.40 6.70 121 5,280
SPXW\14J31\1860.0 133.50 0.00 95.90 98.20 12 12 1,860.00 SPXW\14V31\1860.0 12.20 3.25 12.70 13.20 111 2,069
SPX\14J18\1860.0 153.75 24.55 89.20 92.60 32 33 1,860.00 SPX\14V18\1860.0 6.50 2.40 6.00 7.20 2,525 17,291
SPXW\14J10\1860.0 114.60 0.25 86.70 89.00 11 16 1,860.00 SPXW\14V10\1860.0 2.80 0.25 3.30 3.50 526 935
SPXW\14J03\1860.0 113.30 1.60 83.80 86.70 24 24 1,860.00 SPXW\14V03\1860.0 0.35 0.05 0.25 0.40 1,069 9,194
SPXW\14J24\1860.0 0.00 0.00 93.30 95.50 0 0 1,860.00 SPXW\14V24\1860.0 9.60 3.45 9.80 10.20 76 401
SPX\14J18\1865.0 120.50 -7.60 84.40 88.10 4 9 1,865.00 SPX\14V18\1865.0 7.00 2.60 6.40 7.80 134 3,112
SPXW\14J31\1865.0 125.80 0.00 91.90 93.60 10 10 1,865.00 SPXW\14V31\1865.0 12.90 4.35 13.40 13.90 44 177
SPXW\14J10\1865.0 97.90 -12.60 81.90 84.40 11 22 1,865.00 SPXW\14V10\1865.0 3.60 1.30 3.70 3.90 424 481
SPXW\14J24\1865.0 121.70 0.00 89.10 91.20 24 24 1,865.00 SPXW\14V24\1865.0 7.90 1.20 10.50 10.90 59 124
SPXW\14J03\1865.0 101.40 0.00 78.80 81.80 11 11 1,865.00 SPXW\14V03\1865.0 0.30 -0.05 0.30 0.45 437 2,498
SPXW\14J31\1870.0 117.60 -1.20 87.80 89.20 24 61 1,870.00 SPXW\14V31\1870.0 13.68 4.28 14.20 14.70 1,026 8,823
SPXW\14J03\1870.0 131.20 -0.60 74.10 76.80 157 157 1,870.00 SPXW\14V03\1870.0 0.45 0.05 0.35 0.45 588 3,697
SPX\14J18\1870.0 141.10 -0.33 80.00 83.70 3 9 1,870.00 SPX\14V18\1870.0 6.70 1.70 7.00 8.40 1,128 9,276
SPXW\14J10\1870.0 93.20 -9.50 77.60 79.80 25 63 1,870.00 SPXW\14V10\1870.0 4.00 1.60 4.10 4.40 699 848
SPXW\14J24\1870.0 0.00 0.00 84.60 86.90 0 0 1,870.00 SPXW\14V24\1870.0 10.45 3.50 11.30 11.70 46 3,417
SPXW\14J10\1875.0 80.00 0.00 73.10 75.30 10 0 1,875.00 SPXW\14V10\1875.0 4.55 1.75 4.60 4.80 455 5,947
SPXW\14J03\1875.0 99.80 -2.95 69.30 71.90 2 38 1,875.00 SPXW\14V03\1875.0 0.50 0.00 0.45 0.55 2,732 13,333
SPXW\14J24\1875.0 0.00 0.00 80.60 82.20 0 0 1,875.00 SPXW\14V24\1875.0 11.25 3.65 12.00 12.50 37 2,956
SPX\14J18\1875.0 89.35 -22.85 76.10 79.30 10 434 1,875.00 SPX\14V18\1875.0 8.50 3.10 7.60 9.10 3,741 51,898
SPXW\14J31\1875.0 116.90 40.70 83.40 85.10 25 63 1,875.00 SPXW\14V31\1875.0 14.50 4.05 15.10 15.70 510 6,639
SPXW\14J10\1880.0 74.20 -25.25 68.70 70.90 32 222 1,880.00 SPXW\14V10\1880.0 5.30 2.65 5.20 5.40 521 4,793
SPXW\14J03\1880.0 73.85 -17.85 64.60 67.00 20 22 1,880.00 SPXW\14V03\1880.0 0.65 0.05 0.55 0.70 2,043 6,910
SRO\14J18\1880.0 0.00 0.00 2.35 2.65 0 0 1,880.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14J31\1880.0 104.20 0.00 79.50 81.20 11 11 1,880.00 SPXW\14V31\1880.0 16.00 4.95 16.10 16.60 56 3,582
SPXW\14J24\1880.0 0.00 0.00 76.10 78.10 0 0 1,880.00 SPXW\14V24\1880.0 12.70 3.90 12.90 13.30 74 267
SPX\14J18\1880.0 81.70 -27.60 71.50 75.00 15 42 1,880.00 SPX\14V18\1880.0 9.20 4.22 8.30 9.90 13,932 33,763
SPXW\14J24\1885.0 0.00 0.00 72.30 73.90 0 0 1,885.00 SPXW\14V24\1885.0 11.20 2.50 13.70 14.10 78 1,772
SPX\14J18\1885.0 102.30 0.00 67.30 70.70 1 1 1,885.00 SPX\14V18\1885.0 9.80 4.50 9.10 10.70 70 3,030
SPXW\14J03\1885.0 61.30 -16.10 59.60 62.20 13 0 1,885.00 SPXW\14V03\1885.0 0.70 0.10 0.70 0.85 1,533 2,595
SPXW\14J31\1885.0 106.00 1.00 75.60 77.00 8 24 1,885.00 SPXW\14V31\1885.0 14.70 4.50 17.00 17.60 1,258 1,024
SPXW\14J10\1885.0 75.00 -17.80 64.20 66.50 50 10 1,885.00 SPXW\14V10\1885.0 5.70 2.80 5.80 6.00 711 3,874
SPXW\14J10\1890.0 70.50 -15.50 60.00 62.10 45 5 1,890.00 SPXW\14V10\1890.0 6.20 2.00 6.40 6.70 1,317 3,384
SPXW\14J24\1890.0 97.00 0.00 68.20 69.80 2 2 1,890.00 SPXW\14V24\1890.0 14.38 5.78 14.70 15.20 1,387 428
SPX\14J18\1890.0 72.95 -17.05 63.10 66.50 25 608 1,890.00 SPX\14V18\1890.0 10.30 3.80 9.90 11.50 1,613 25,865
SPXW\14J03\1890.0 64.05 -27.08 54.80 57.40 20 51 1,890.00 SPXW\14V03\1890.0 0.95 0.17 0.90 1.00 2,188 6,934
SPXW\14J31\1890.0 114.20 4.30 71.60 73.10 18 22 1,890.00 SPXW\14V31\1890.0 13.60 1.80 18.00 18.60 6 834
SPXW\14J31\1895.0 96.70 0.00 67.80 69.20 8 8 1,895.00 SPXW\14V31\1895.0 17.25 5.00 19.10 19.60 10 1,373
SPX\14J18\1895.0 69.80 -38.70 59.30 62.50 20 30 1,895.00 SPX\14V18\1895.0 9.30 2.95 10.70 12.50 1,281 3,466
SPXW\14J10\1895.0 102.10 13.20 55.80 57.80 11 26 1,895.00 SPXW\14V10\1895.0 7.20 3.80 7.20 7.40 315 3,146
SPXW\14J24\1895.0 0.00 0.00 64.00 65.80 0 0 1,895.00 SPXW\14V24\1895.0 14.10 4.20 15.70 16.20 68 2,888
SPXW\14J03\1895.0 51.75 -31.50 50.10 52.70 13 14 1,895.00 SPXW\14V03\1895.0 1.10 0.35 1.15 1.30 1,733 11,856
SPXW\14J10\1900.0 63.84 -13.06 51.70 53.30 1 3 1,900.00 SPXW\14V10\1900.0 7.90 3.35 8.00 8.20 1,611 12,842
SPXW\14J24\1900.0 0.00 0.00 60.20 61.90 0 0 1,900.00 SPXW\14V24\1900.0 16.50 5.60 16.70 17.30 3,213 7,825
SPXW\14J03\1900.0 47.50 -28.00 46.30 47.40 245 264 1,900.00 SPXW\14V03\1900.0 1.55 0.65 1.45 1.60 8,119 34,272
SPXW\14J31\1900.0 83.00 -17.35 63.80 65.30 50 109 1,900.00 SPXW\14V31\1900.0 19.55 6.75 20.30 20.90 433 4,207
SPX\14J18\1900.0 58.20 -21.80 55.30 58.50 17 3,788 1,900.00 SPX\14V18\1900.0 12.48 4.68 11.70 13.50 12,159 67,882
BSZ\14J18\1900.0 0.00 0.00 0.74 0.86 0 0 1,900.00 BSZ\14V18\1900.0 0.00 0.00 0.13 0.25 0 0
SPXW\14J03\1905.0 66.05 -21.54 41.20 43.40 2 3 1,905.00 SPXW\14V03\1905.0 1.95 0.80 1.85 2.00 5,492 21,117
SPXW\14J24\1905.0 62.77 -4.63 56.30 58.00 14 0 1,905.00 SPXW\14V24\1905.0 17.76 5.91 17.90 18.40 69 1,396
SPXW\14J10\1905.0 71.30 1.95 47.80 49.20 20 40 1,905.00 SPXW\14V10\1905.0 8.80 4.70 8.90 9.20 326 1,311
SPXW\14J31\1905.0 98.30 1.10 60.20 61.50 25 36 1,905.00 SPXW\14V31\1905.0 17.86 4.17 21.50 22.10 2 815
SPX\14J18\1905.0 63.00 -13.65 51.30 54.50 1 606 1,905.00 SPX\14V18\1905.0 13.65 6.00 12.70 14.60 516 2,573
SPXW\14J03\1910.0 39.00 -20.25 36.90 39.00 12 446 1,910.00 SPXW\14V03\1910.0 2.45 0.95 2.30 2.55 10,085 7,211
SPXW\14J24\1910.0 62.47 0.00 52.80 54.20 1 0 1,910.00 SPXW\14V24\1910.0 19.04 7.74 19.10 19.70 109 8,705
SPXW\14J10\1910.0 64.05 -2.75 43.80 45.40 2 144 1,910.00 SPXW\14V10\1910.0 9.58 3.98 9.90 10.20 1,141 8,299
SPXW\14J31\1910.0 74.50 -12.30 56.50 57.80 75 75 1,910.00 SPXW\14V31\1910.0 18.10 2.77 22.80 23.40 751 381
SRO\14J18\1910.0 0.00 0.00 3.60 4.00 0 0 1,910.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPX\14J18\1910.0 48.90 -20.50 47.70 50.60 8 203 1,910.00 SPX\14V18\1910.0 14.92 5.92 13.80 15.80 1,527 19,736
SPXW\14J24\1915.0 0.00 0.00 49.20 50.50 0 0 1,915.00 SPXW\14V24\1915.0 18.30 5.20 20.40 21.00 54 1,380
SPX\14J18\1915.0 85.24 -12.06 43.70 46.70 14 804 1,915.00 SPX\14V18\1915.0 15.77 7.35 15.00 17.10 141 6,850
SPXW\14J31\1915.0 87.20 0.00 52.70 54.20 12 12 1,915.00 SPXW\14V31\1915.0 22.56 6.86 24.20 24.80 15 179
SPXW\14J03\1915.0 35.80 -26.80 32.60 34.60 188 62 1,915.00 SPXW\14V03\1915.0 3.10 1.58 3.10 3.20 10,398 5,588
SPXW\14J10\1915.0 51.40 -14.30 39.90 41.40 10 27 1,915.00 SPXW\14V10\1915.0 10.55 5.50 11.00 11.40 483 981
SPXW\14J03\1920.0 35.40 -22.50 28.40 30.40 184 40 1,920.00 SPXW\14V03\1920.0 3.84 1.74 3.80 4.00 6,623 14,934
SPXW\14J24\1920.0 72.40 8.40 45.30 46.80 90 90 1,920.00 SPXW\14V24\1920.0 21.44 9.04 21.70 22.30 64 211
SPXW\14J31\1920.0 82.95 0.00 49.30 50.60 8 4 1,920.00 SPXW\14V31\1920.0 23.00 6.50 25.60 26.10 15 1,764
SPXW\14J10\1920.0 66.90 0.00 36.10 37.50 10 83 1,920.00 SPXW\14V10\1920.0 11.93 6.13 12.20 12.60 3,331 9,342
SPX\14J18\1920.0 67.25 -3.45 40.10 43.00 7 238 1,920.00 SPX\14V18\1920.0 16.54 6.54 17.00 17.50 6,817 31,823
SPXW\14J10\1925.0 40.00 -17.80 32.50 33.90 21 25 1,925.00 SPXW\14V10\1925.0 13.30 6.90 13.60 14.00 2,537 8,889
SPXW\14J24\1925.0 47.00 -13.00 42.00 43.30 56 62 1,925.00 SPXW\14V24\1925.0 21.35 7.74 23.20 23.70 44 8,559
SPX\14J18\1925.0 39.20 -20.20 36.60 39.40 1,521 10,275 1,925.00 SPX\14V18\1925.0 18.00 6.40 18.00 20.00 8,688 45,646
SPXW\14J03\1925.0 27.45 -26.75 24.40 26.10 170 544 1,925.00 SPXW\14V03\1925.0 4.94 2.79 4.70 5.00 5,235 8,553
SPXW\14J31\1925.0 68.00 -13.50 45.50 47.10 3 40 1,925.00 SPXW\14V31\1925.0 20.70 3.70 27.10 27.80 55 14,688
SPXW\14J24\1930.0 45.70 -6.36 38.50 39.80 11 6 1,930.00 SPXW\14V24\1930.0 24.30 11.40 24.80 25.20 103 692
SPX\14J18\1930.0 38.00 -15.20 33.30 35.90 4 3,221 1,930.00 SPX\14V18\1930.0 20.20 9.20 19.40 21.60 1,106 8,832
SPXW\14J31\1930.0 63.40 -9.90 42.40 43.40 13 28 1,930.00 SPXW\14V31\1930.0 26.00 7.95 28.70 29.40 141 1,422
SPXW\14J03\1930.0 21.80 -26.20 21.10 22.30 191 80 1,930.00 SPXW\14V03\1930.0 6.03 3.28 6.00 6.30 3,033 5,415
SPXW\14J10\1930.0 32.05 -21.45 29.00 30.30 39 366 1,930.00 SPXW\14V10\1930.0 13.10 5.90 15.00 15.30 3,497 4,914
SPXW\14J10\1935.0 28.55 -17.25 25.70 26.90 4 48 1,935.00 SPXW\14V10\1935.0 16.42 7.03 16.80 17.10 641 4,306
SPX\14J18\1935.0 38.28 -19.95 30.10 32.50 14 100 1,935.00 SPX\14V18\1935.0 21.50 9.90 20.80 23.30 1,229 4,158
SPXW\14J24\1935.0 50.50 0.00 35.20 36.10 92 92 1,935.00 SPXW\14V24\1935.0 26.32 11.12 26.50 27.10 83 1,258
SPXW\14J31\1935.0 69.30 -4.00 39.20 40.10 67 67 1,935.00 SPXW\14V31\1935.0 28.40 9.30 30.40 31.10 1,167 71
SPXW\14J03\1935.0 18.90 -22.05 17.60 18.40 422 964 1,935.00 SPXW\14V03\1935.0 7.43 4.13 7.40 7.70 3,199 8,259
SPXW\14J03\1940.0 16.00 -21.50 14.30 15.00 607 1,220 1,940.00 SPXW\14V03\1940.0 9.30 5.15 9.10 9.50 3,243 13,564
SPXW\14J24\1940.0 35.20 -24.70 32.00 32.90 29 45 1,940.00 SPXW\14V24\1940.0 26.40 10.50 28.30 28.90 220 1,027
SPX\14J18\1940.0 29.30 -21.10 26.90 29.30 64 1,900 1,940.00 SPX\14V18\1940.0 23.37 8.87 22.60 24.50 2,617 11,736
SPXW\14J31\1940.0 37.70 -18.10 36.10 36.90 33 80 1,940.00 SPXW\14V31\1940.0 31.50 11.30 32.20 33.00 926 12,199
SPXW\14J10\1940.0 29.55 -10.15 22.50 23.30 4 945 1,940.00 SPXW\14V10\1940.0 17.64 8.64 18.50 18.90 1,062 2,054
SRO\14J18\1940.0 0.00 0.00 4.40 4.80 0 0 1,940.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14J31\1945.0 36.40 -18.30 32.90 33.80 23 31 1,945.00 SPXW\14V31\1945.0 31.47 8.27 34.20 34.70 693 1,117
SPXW\14J03\1945.0 12.00 -21.30 11.30 11.80 216 66 1,945.00 SPXW\14V03\1945.0 11.30 6.36 11.20 11.60 3,972 7,110
SPX\14J18\1945.0 31.93 -14.07 23.90 26.10 2 2,494 1,945.00 SPX\14V18\1945.0 25.60 13.42 24.60 27.20 937 2,875
SPXW\14J10\1945.0 21.00 -14.65 19.70 20.10 7 114 1,945.00 SPXW\14V10\1945.0 19.60 8.60 20.40 20.90 3,951 2,171
SPXW\14J24\1945.0 32.85 -16.05 29.10 29.80 1 2 1,945.00 SPXW\14V24\1945.0 26.42 7.02 30.20 30.80 778 1,400
SPXW\14J24\1950.0 28.50 -15.00 26.00 26.80 81 47 1,950.00 SPXW\14V24\1950.0 31.99 11.39 32.20 32.90 194 5,104
SPXW\14J03\1950.0 9.40 -18.06 8.60 9.10 1,704 356 1,950.00 SPXW\14V03\1950.0 13.40 7.83 13.40 13.90 10,477 25,080
BSZ\14J18\1950.0 0.00 0.00 0.50 0.65 0 0 1,950.00 BSZ\14V18\1950.0 0.00 0.00 0.35 0.50 0 0
SPX\14J18\1950.0 22.29 -14.71 21.10 23.10 2,355 22,800 1,950.00 SPX\14V18\1950.0 27.70 11.30 26.70 29.20 9,680 64,657
SPXW\14J31\1950.0 31.50 -11.30 29.90 30.80 1,104 122 1,950.00 SPXW\14V31\1950.0 35.69 11.39 36.00 36.90 82 6,954
SPXW\14J10\1950.0 17.50 -14.00 16.90 17.30 7,934 203 1,950.00 SPXW\14V10\1950.0 22.50 10.40 22.60 23.10 4,873 10,213
SPXW\14J03\1955.0 6.85 -16.15 6.30 6.80 1,214 692 1,955.00 SPXW\14V03\1955.0 15.81 10.51 16.10 16.50 4,584 8,560
SPXW\14J31\1955.0 28.00 -35.10 27.30 27.90 29 50 1,955.00 SPXW\14V31\1955.0 35.93 14.43 38.00 39.30 7 501
SPX\14J18\1955.0 19.60 -14.30 18.50 20.20 17 24 1,955.00 SPX\14V18\1955.0 26.45 10.20 28.80 31.50 5,318 11,776
SPXW\14J24\1955.0 27.00 -7.14 23.40 24.10 2 11 1,955.00 SPXW\14V24\1955.0 31.35 9.34 33.90 35.40 75 168
SPXW\14J10\1955.0 14.50 -16.00 14.30 14.70 230 134 1,955.00 SPXW\14V10\1955.0 25.20 12.90 24.30 25.70 1,911 1,181
SPXW\14J10\1960.0 12.70 -17.00 11.90 12.30 1,925 183 1,960.00 SPXW\14V10\1960.0 26.19 10.59 26.80 28.30 2,628 8,521
SPX\14J18\1960.0 16.94 -12.06 16.50 17.50 4,730 1,853 1,960.00 SPX\14V18\1960.0 31.88 11.93 31.00 34.00 5,106 14,271
SPXW\14J24\1960.0 22.20 -13.42 20.80 21.30 491 505 1,960.00 SPXW\14V24\1960.0 32.40 10.40 36.10 37.50 194 1,380
SPXW\14J03\1960.0 4.82 -16.48 4.50 4.80 2,189 1,756 1,960.00 SPXW\14V03\1960.0 19.00 10.90 18.70 19.80 2,848 8,270
SPXW\14J31\1960.0 29.65 -8.95 24.40 25.30 26 135 1,960.00 SPXW\14V31\1960.0 33.70 5.70 40.30 41.70 1,198 2,074
SPXW\14J10\1965.0 11.60 -10.99 9.70 10.00 496 457 1,965.00 SPXW\14V10\1965.0 27.20 10.70 29.60 31.20 199 975
SPXW\14J03\1965.0 3.30 -12.20 3.00 3.20 2,800 348 1,965.00 SPXW\14V03\1965.0 22.40 12.90 21.60 23.80 2,163 8,806
SPXW\14J24\1965.0 23.30 -7.50 18.20 18.90 209 254 1,965.00 SPXW\14V24\1965.0 38.45 15.07 38.60 40.00 19 307
SPX\14J18\1965.0 14.45 -13.35 13.40 15.00 550 213 1,965.00 SPX\14V18\1965.0 34.47 13.70 33.50 36.70 685 5,510
SPXW\14J31\1965.0 27.07 -9.13 21.90 22.60 24 172 1,965.00 SPXW\14V31\1965.0 36.90 9.56 42.70 44.20 64 528
SPXW\14J31\1970.0 23.60 -8.30 19.50 20.30 36 287 1,970.00 SPXW\14V31\1970.0 41.00 11.94 45.20 46.50 14 326
SPXW\14J10\1970.0 8.30 -11.00 7.70 8.00 882 681 1,970.00 SPXW\14V10\1970.0 33.00 14.10 32.60 34.10 515 2,113
SRO\14J18\1970.0 0.00 0.00 3.30 3.70 0 0 1,970.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPX\14J18\1970.0 12.66 -11.04 11.20 12.50 467 3,549 1,970.00 SPX\14V18\1970.0 36.72 15.22 36.40 39.60 4,635 18,022
SPXW\14J03\1970.0 1.95 -10.75 1.85 2.05 3,903 2,137 1,970.00 SPXW\14V03\1970.0 26.40 15.10 25.50 27.70 4,367 9,128
SPXW\14J24\1970.0 18.16 -12.49 15.90 16.40 310 2,431 1,970.00 SPXW\14V24\1970.0 41.21 12.52 41.20 42.70 70 3,268
SPX\14J18\1975.0 11.00 -9.50 10.00 10.70 9,171 26,634 1,975.00 SPX\14V18\1975.0 40.65 18.15 39.10 42.00 2,062 34,423
SPXW\14J24\1975.0 15.60 -9.12 13.70 14.20 1,695 1,700 1,975.00 SPXW\14V24\1975.0 41.15 12.00 44.00 45.70 10 3,196
SPXW\14J31\1975.0 19.80 -8.51 17.20 17.80 1,362 1,707 1,975.00 SPXW\14V31\1975.0 47.00 14.30 47.80 49.40 11 10,207
SPXW\14J10\1975.0 6.50 -9.15 6.00 6.30 894 3,051 1,975.00 SPXW\14V10\1975.0 32.70 11.70 35.70 37.70 283 6,496
SPXW\14J03\1975.0 1.20 -7.90 1.20 1.35 6,121 3,583 1,975.00 SPXW\14V03\1975.0 30.17 15.87 29.70 32.00 2,370 7,959
SPX\14J18\1980.0 8.35 -8.75 8.00 8.80 2,241 3,912 1,980.00 SPX\14V18\1980.0 42.35 14.85 42.40 45.00 601 11,342
SPXW\14J31\1980.0 20.15 -7.31 15.00 15.60 57 165 1,980.00 SPXW\14V31\1980.0 44.10 6.80 50.60 52.40 33 553
SPXW\14J24\1980.0 13.00 -10.60 11.70 12.10 277 428 1,980.00 SPXW\14V24\1980.0 40.07 9.77 47.00 48.70 4 1,158
SPXW\14J10\1980.0 4.75 -10.85 4.60 4.90 1,554 737 1,980.00 SPXW\14V10\1980.0 40.00 17.00 39.20 41.30 86 5,329
SPXW\14J03\1980.0 0.70 -6.10 0.65 0.80 2,737 3,147 1,980.00 SPXW\14V03\1980.0 34.66 19.16 34.20 36.50 1,461 4,350
SPX\14J18\1985.0 6.80 -8.26 6.10 7.20 1,029 10,706 1,985.00 SPX\14V18\1985.0 44.80 15.49 45.80 48.30 1,394 5,241
SPXW\14J31\1985.0 13.70 -10.88 13.00 13.60 173 1,074 1,985.00 SPXW\14V31\1985.0 46.90 9.10 53.60 55.30 36 199
SPXW\14J03\1985.0 0.45 -4.10 0.35 0.50 12,035 9,862 1,985.00 SPXW\14V03\1985.0 38.90 19.80 38.90 41.30 2,179 6,019
SPXW\14J10\1985.0 3.89 -7.01 3.40 3.60 448 4,350 1,985.00 SPXW\14V10\1985.0 34.35 10.45 42.90 45.10 69 5,240
SPXW\14J24\1985.0 11.85 -8.89 9.90 10.30 237 350 1,985.00 SPXW\14V24\1985.0 26.21 -12.14 50.00 51.80 7 143
SPXW\14J24\1990.0 9.70 -7.80 8.20 8.60 77 453 1,990.00 SPXW\14V24\1990.0 50.45 18.30 53.20 55.10 5 704
SPXW\14J03\1990.0 0.25 -2.60 0.20 0.30 7,077 10,675 1,990.00 SPXW\14V03\1990.0 42.76 24.06 43.70 46.20 1,326 5,551
SPX\14J18\1990.0 5.35 -7.65 5.00 5.80 907 7,475 1,990.00 SPX\14V18\1990.0 48.95 20.05 49.40 52.70 127 7,635
SPXW\14J10\1990.0 2.65 -6.55 2.50 2.65 1,454 4,940 1,990.00 SPXW\14V10\1990.0 46.74 20.24 47.00 49.00 199 5,020
SPXW\14J31\1990.0 13.00 -6.55 11.20 11.70 202 273 1,990.00 SPXW\14V31\1990.0 38.60 4.10 56.70 58.60 4 696
SPX\14J18\1995.0 4.40 -6.10 3.70 4.60 1,222 5,987 1,995.00 SPX\14V18\1995.0 49.40 14.92 53.20 57.00 16 4,031
SPXW\14J24\1995.0 9.00 -5.90 6.80 7.10 69 1,152 1,995.00 SPXW\14V24\1995.0 37.10 -5.40 56.70 58.70 1 287
SPXW\14J03\1995.0 0.15 -1.60 0.10 0.20 3,002 4,501 1,995.00 SPXW\14V03\1995.0 48.79 22.54 48.60 51.40 289 1,505
SPXW\14J10\1995.0 1.90 -4.55 1.75 1.90 1,544 1,861 1,995.00 SPXW\14V10\1995.0 50.71 22.11 51.30 53.50 260 402
SPXW\14J31\1995.0 10.92 -6.78 9.60 10.00 60 433 1,995.00 SPXW\14V31\1995.0 35.80 0.80 59.90 62.00 33 445
SPX\14J18\2000.0 3.45 -5.05 2.85 3.60 6,303 73,491 2,000.00 SPX\14V18\2000.0 54.10 16.10 57.20 61.00 188 79,836
SPXW\14J24\2000.0 5.85 -5.65 5.50 5.90 75 6,327 2,000.00 SPXW\14V24\2000.0 60.87 22.57 60.40 62.50 7 350
SPXW\14J10\2000.0 1.35 -3.55 1.25 1.40 4,598 9,971 2,000.00 SPXW\14V10\2000.0 56.30 21.30 55.70 57.90 262 3,920
SPXW\14J03\2000.0 0.15 -0.85 0.10 0.15 4,074 19,401 2,000.00 SPXW\14V03\2000.0 53.55 26.35 53.60 56.30 116 11,032
SPXW\14J31\2000.0 9.85 -5.75 8.10 8.50 782 3,046 2,000.00 SPXW\14V31\2000.0 59.10 17.90 63.30 65.30 32 1,452
SRO\14J18\2000.0 0.00 0.00 1.20 1.50 0 0 2,000.00 n.a. n.a. n.a. n.a. n.a. n.a.
BSZ\14J18\2000.0 0.00 0.00 0.10 0.22 0 0 2,000.00 BSZ\14V18\2000.0 0.00 0.00 0.77 0.89 0 0
SPXW\14J03\2005.0 0.09 -0.41 0.05 0.10 9,937 12,563 2,005.00 SPXW\14V03\2005.0 58.50 27.61 58.60 61.20 9 1,337
SPX\14J18\2005.0 2.45 -5.45 2.15 2.80 895 3,943 2,005.00 SPX\14V18\2005.0 43.60 5.70 61.50 65.30 3 859
SPXW\14J31\2005.0 8.40 -6.01 6.70 7.10 575 1,580 2,005.00 SPXW\14V31\2005.0 43.92 12.92 66.90 69.10 25 543
SPXW\14J10\2005.0 0.94 -2.76 0.85 1.00 2,091 1,175 2,005.00 SPXW\14V10\2005.0 27.98 -9.29 60.10 62.60 1 266
SPXW\14J24\2005.0 4.60 -5.75 4.40 4.70 51 608 2,005.00 SPXW\14V24\2005.0 24.05 -6.05 64.20 66.50 2 50
SPX\14J18\2010.0 1.90 -3.20 1.75 2.05 824 17,817 2,010.00 SPX\14V18\2010.0 66.90 24.10 65.90 69.70 288 5,168
SPXW\14J10\2010.0 0.66 -1.79 0.60 0.75 2,405 9,720 2,010.00 SPXW\14V10\2010.0 49.85 7.80 64.90 67.40 23 1,809
SPXW\14J24\2010.0 3.90 -5.27 3.50 3.80 128 1,062 2,010.00 SPXW\14V24\2010.0 58.13 17.63 68.20 70.40 27 25
SPXW\14J03\2010.0 0.05 -0.25 0.05 0.10 4,019 17,316 2,010.00 SPXW\14V03\2010.0 52.55 11.95 63.60 66.20 4 235
SPXW\14J31\2010.0 5.70 -6.85 5.50 5.90 72 808 2,010.00 SPXW\14V31\2010.0 44.74 -10.24 70.60 72.90 2 109
SPXW\14J31\2015.0 4.80 -7.90 4.50 4.90 749 420 2,015.00 SPXW\14V31\2015.0 56.04 0.74 74.60 76.70 4 52
SPXW\14J03\2015.0 0.05 -0.10 0.05 0.10 8,779 15,540 2,015.00 SPXW\14V03\2015.0 57.55 17.16 68.60 71.20 1 200
SPX\14J18\2015.0 1.40 -2.83 1.10 1.70 1,405 12,088 2,015.00 SPX\14V18\2015.0 70.00 24.10 70.40 74.20 4 5,473
SPXW\14J24\2015.0 3.04 -4.71 2.80 3.00 102 2,685 2,015.00 SPXW\14V24\2015.0 32.10 -6.35 72.40 74.70 1 11
SPXW\14J10\2015.0 0.49 -1.31 0.40 0.55 3,352 8,928 2,015.00 SPXW\14V10\2015.0 34.40 5.34 69.40 72.60 11 101
SPXW\14J10\2020.0 0.35 -0.95 0.30 0.40 642 5,435 2,020.00 SPXW\14V10\2020.0 62.03 19.71 74.30 77.50 1 204
SPXW\14J24\2020.0 2.30 -3.60 2.20 2.40 119 1,230 2,020.00 SPXW\14V24\2020.0 52.50 -1.15 76.70 79.20 50 41
SPXW\14J03\2020.0 0.02 -0.13 0.05 0.05 2,073 14,976 2,020.00 SPXW\14V03\2020.0 39.30 -6.68 73.60 76.20 2 344
SPXW\14J31\2020.0 4.00 -4.40 3.70 4.00 352 365 2,020.00 SPXW\14V31\2020.0 56.00 1.20 78.60 80.80 100 206
SPX\14J18\2020.0 1.20 -2.35 1.00 1.35 2,258 26,840 2,020.00 SPX\14V18\2020.0 72.50 24.25 75.10 78.40 4 590
SPX\14J18\2025.0 0.75 -1.68 0.70 0.90 7,715 53,107 2,025.00 SPX\14V18\2025.0 77.90 32.80 79.80 83.50 4 4,823
SPXW\14J10\2025.0 0.25 -0.80 0.20 0.30 314 9,288 2,025.00 SPXW\14V10\2025.0 69.69 16.09 79.20 82.40 301 166
SPXW\14J03\2025.0 0.05 -0.04 0.05 0.05 554 15,979 2,025.00 SPXW\14V03\2025.0 49.78 -2.03 78.60 81.20 2 14
SPXW\14J24\2025.0 1.90 -2.91 1.70 1.90 29 2,947 2,025.00 SPXW\14V24\2025.0 55.38 5.39 81.20 83.60 1 1
SPXW\14J31\2025.0 3.95 -2.65 3.00 3.20 986 2,198 2,025.00 SPXW\14V31\2025.0 65.04 18.54 82.80 85.10 13 264
SPXW\14J31\2030.0 2.50 -2.90 2.35 2.60 187 345 2,030.00 SPXW\14V31\2030.0 39.90 -20.25 87.20 89.40 10 161
SPXW\14J03\2030.0 0.03 -0.07 0.05 0.05 258 10,892 2,030.00 SPXW\14V03\2030.0 55.70 18.25 83.60 86.20 236 249
SPXW\14J10\2030.0 0.20 -0.40 0.15 0.25 4,278 4,780 2,030.00 SPXW\14V10\2030.0 57.00 -3.70 84.10 87.30 217 356
SRO\14J18\2030.0 0.00 0.00 0.10 0.35 0 0 2,030.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14J24\2030.0 1.45 -2.19 1.30 1.50 58 1,085 2,030.00 SPXW\14V24\2030.0 0.00 0.00 85.80 88.10 0 0
SPX\14J18\2030.0 0.65 -1.30 0.55 0.80 9,348 17,491 2,030.00 SPX\14V18\2030.0 73.61 8.13 84.70 88.40 2 160
SPXW\14J10\2035.0 0.16 -0.29 0.10 0.20 3,019 6,329 2,035.00 SPXW\14V10\2035.0 61.75 6.43 89.10 92.20 216 237
SPXW\14J24\2035.0 1.10 -1.74 1.05 1.15 158 1,135 2,035.00 SPXW\14V24\2035.0 38.35 0.00 90.50 93.40 1 1
SPXW\14J31\2035.0 2.40 -2.10 1.85 2.10 17 389 2,035.00 SPXW\14V31\2035.0 42.90 -10.00 91.70 94.20 12 18
SPX\14J18\2035.0 0.50 -0.65 0.40 0.65 2,217 6,497 2,035.00 SPX\14V18\2035.0 63.28 12.08 89.50 93.20 5 6
SPXW\14J03\2035.0 0.05 0.00 0.05 0.05 76 12,388 2,035.00 SPXW\14V03\2035.0 60.70 24.10 88.60 91.20 236 231
SPXW\14J31\2040.0 1.65 -1.65 1.50 1.70 214 5,629 2,040.00 SPXW\14V31\2040.0 75.10 8.20 96.30 99.20 11 17
SPXW\14J03\2040.0 0.05 0.00 0.05 0.05 318 8,736 2,040.00 SPXW\14V03\2040.0 35.40 -26.40 93.60 96.20 31 35
SPXW\14J10\2040.0 0.10 -0.25 0.10 0.15 486 5,636 2,040.00 SPXW\14V10\2040.0 59.10 8.80 94.10 97.20 3 201
SPX\14J18\2040.0 0.44 -0.66 0.35 0.50 2,577 32,602 2,040.00 SPX\14V18\2040.0 57.87 -16.63 94.30 97.60 82 271
SPXW\14J24\2040.0 0.95 -1.00 0.80 0.95 193 423 2,040.00 SPXW\14V24\2040.0 60.40 18.95 95.00 98.20 22 22
SPXW\14J10\2045.0 0.15 -0.10 0.05 0.15 142 1,376 2,045.00 SPXW\14V10\2045.0 55.20 15.90 99.00 102.20 10 134
SPXW\14J31\2045.0 1.50 -1.70 1.15 1.35 39 620 2,045.00 SPXW\14V31\2045.0 71.60 0.00 100.90 103.40 3 3
SPXW\14J03\2045.0 0.05 0.00 0.05 0.05 33 6,216 2,045.00 SPXW\14V03\2045.0 69.13 22.83 98.60 101.20 1 36
SPX\14J18\2045.0 0.35 -0.30 0.30 0.45 7,821 25,775 2,045.00 SPX\14V18\2045.0 93.60 20.97 99.40 102.50 5 8
SPXW\14J24\2045.0 0.65 -1.05 0.65 0.75 113 8,430 2,045.00 SPXW\14V24\2045.0 64.70 0.00 99.80 103.00 21 21
SPX\14J18\2050.0 0.29 -0.21 0.25 0.35 824 88,133 2,050.00 SPX\14V18\2050.0 95.95 19.95 104.30 107.90 8 594
SPXW\14J24\2050.0 0.58 -0.69 0.50 0.60 58 1,293 2,050.00 SPXW\14V24\2050.0 70.90 14.40 104.70 107.90 13 15
SPXW\14J31\2050.0 1.19 -1.21 0.90 1.10 1,181 6,506 2,050.00 SPXW\14V31\2050.0 77.40 -2.80 105.70 108.60 6 113
SPXW\14J10\2050.0 0.15 -0.10 0.05 0.15 2,560 5,969 2,050.00 SPXW\14V10\2050.0 91.46 4.26 104.00 107.20 150 53
BSZ\14J18\2050.0 0.00 0.00 0.00 0.06 0 0 2,050.00 BSZ\14V18\2050.0 0.00 0.00 0.90 1.03 0 0
SPXW\14J03\2050.0 0.05 0.00 0.05 0.05 239 12,709 2,050.00 SPXW\14V03\2050.0 74.18 22.88 103.60 106.20 1 29
SPXW\14J31\2055.0 0.95 -0.85 0.70 0.90 60 1,772 2,055.00 SPXW\14V31\2055.0 0.00 0.00 110.50 113.00 0 0
SPXW\14J24\2055.0 0.52 -0.23 0.40 0.45 27 549 2,055.00 SPXW\14V24\2055.0 0.00 0.00 109.60 112.70 0 0
SPXW\14J10\2055.0 0.15 -0.01 0.05 0.10 33 717 2,055.00 SPXW\14V10\2055.0 82.99 31.49 109.00 112.10 1 23
SPXW\14J03\2055.0 0.05 0.02 0.05 0.05 52 4,846 2,055.00 SPXW\14V03\2055.0 72.35 0.00 108.60 111.50 1 1
SPX\14J18\2055.0 0.25 -0.35 0.20 0.30 228 18,321 2,055.00 SPX\14V18\2055.0 103.30 42.27 109.30 112.40 2 2
SRO\14J18\2060.0 0.00 0.00 0.05 0.20 0 0 2,060.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14J10\2060.0 0.10 -0.05 0.05 0.10 442 7,966 2,060.00 SPXW\14V10\2060.0 114.35 17.25 114.00 117.10 2 64
SPXW\14J24\2060.0 0.35 -0.35 0.30 0.40 216 707 2,060.00 SPXW\14V24\2060.0 78.30 0.00 114.50 117.70 13 13
SPX\14J18\2060.0 0.23 -0.17 0.15 0.30 471 19,485 2,060.00 SPX\14V18\2060.0 108.90 21.67 114.30 117.40 2 28
SPXW\14J31\2060.0 0.74 -0.71 0.55 0.70 32 673 2,060.00 SPXW\14V31\2060.0 87.90 6.10 115.30 117.60 11 12
SPXW\14J03\2060.0 0.05 0.00 0.05 0.05 20 3,842 2,060.00 SPXW\14V03\2060.0 77.30 0.00 113.60 116.50 1 1
SPXW\14J03\2065.0 0.05 0.00 0.05 0.05 210 2,917 2,065.00 SPXW\14V03\2065.0 0.00 0.00 118.60 121.50 0 0
SPXW\14J10\2065.0 0.08 -0.07 0.05 0.10 139 899 2,065.00 SPXW\14V10\2065.0 78.54 2.59 119.00 122.10 10 34
SPX\14J18\2065.0 0.28 -0.07 0.15 0.30 243 6,093 2,065.00 SPX\14V18\2065.0 72.40 19.90 119.20 122.80 10 51
SPXW\14J31\2065.0 0.60 -0.40 0.45 0.55 6 6,392 2,065.00 SPXW\14V31\2065.0 0.00 0.00 117.40 124.40 0 0
SPXW\14J24\2065.0 0.35 -0.20 0.25 0.30 214 359 2,065.00 SPXW\14V24\2065.0 0.00 0.00 119.40 122.60 0 0
SPXW\14J24\2070.0 0.25 -0.20 0.20 0.30 284 563 2,070.00 SPXW\14V24\2070.0 65.50 0.00 124.40 127.50 15 15
SPXW\14J03\2070.0 0.05 0.00 0.05 0.05 12 7,301 2,070.00 SPXW\14V03\2070.0 0.00 0.00 123.60 126.50 0 0
SPXW\14J10\2070.0 0.05 -0.05 0.05 0.10 457 917 2,070.00 SPXW\14V10\2070.0 68.40 -19.10 121.90 129.70 10 11
SPX\14J18\2070.0 0.18 -0.17 0.15 0.20 43 7,534 2,070.00 SPX\14V18\2070.0 97.13 37.73 124.20 127.30 5 625
SPXW\14J31\2070.0 0.45 -0.45 0.35 0.45 30 6,504 2,070.00 SPXW\14V31\2070.0 0.00 0.00 122.30 129.20 0 0
SPX\14J18\2075.0 0.20 0.00 0.10 0.20 100 16,540 2,075.00 SPX\14V18\2075.0 124.00 59.95 129.20 132.30 1 25
SPXW\14J10\2075.0 0.10 0.00 0.05 0.10 17 927 2,075.00 SPXW\14V10\2075.0 88.39 11.69 126.90 134.70 10 32
SPXW\14J24\2075.0 0.20 -0.15 0.20 0.25 85 4,717 2,075.00 SPXW\14V24\2075.0 0.00 0.00 129.30 132.50 0 0
SPXW\14J31\2075.0 0.39 -0.21 0.30 0.40 69 1,415 2,075.00 SPXW\14V31\2075.0 69.20 -7.50 127.20 134.20 10 109
SPXW\14J03\2075.0 0.02 -0.03 0.05 0.05 246 9,056 2,075.00 SPXW\14V03\2075.0 0.00 0.00 128.60 131.50 0 0
SPXW\14J31\2080.0 0.30 -0.25 0.20 0.35 9 3,541 2,080.00 SPXW\14V31\2080.0 92.80 0.00 132.20 140.10 11 11
SPXW\14J10\2080.0 0.05 -0.05 0.05 0.10 77 266 2,080.00 SPXW\14V10\2080.0 0.00 0.00 131.90 139.70 0 0
SPX\14J18\2080.0 0.12 -0.06 0.10 0.20 268 6,448 2,080.00 SPX\14V18\2080.0 89.05 7.79 134.20 137.30 1 1
SPXW\14J24\2080.0 0.20 -0.10 0.15 0.25 7 7,625 2,080.00 SPXW\14V24\2080.0 0.00 0.00 134.30 137.50 0 0
SPXW\14J31\2085.0 0.25 -0.15 0.15 0.30 2 297 2,085.00 SPXW\14V31\2085.0 0.00 0.00 137.10 145.00 0 0
SPXW\14J24\2085.0 0.20 -0.10 0.15 0.25 4 226 2,085.00 SPXW\14V24\2085.0 0.00 0.00 137.20 145.00 0 0
SPX\14J18\2085.0 0.10 -0.06 0.05 0.20 44 6,013 2,085.00 SPX\14V18\2085.0 0.00 0.00 139.20 142.20 0 0
SPXW\14J31\2090.0 0.20 -0.20 0.15 0.25 19 2,911 2,090.00 SPXW\14V31\2090.0 95.40 0.00 142.10 149.90 10 10
SPXW\14J24\2090.0 0.15 -0.05 0.10 0.25 100 421 2,090.00 SPXW\14V24\2090.0 91.80 0.00 142.20 150.00 10 10
SRO\14J18\2090.0 0.00 0.00 0.00 0.15 0 0 2,090.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPX\14J18\2090.0 0.10 -0.03 0.05 0.10 282 4,755 2,090.00 SPX\14V18\2090.0 138.70 45.10 144.20 147.70 2 3
SPXW\14J31\2095.0 0.25 -0.15 0.10 0.25 5 21 2,095.00 SPXW\14V31\2095.0 0.00 0.00 147.10 154.80 0 0
SPX\14J18\2095.0 0.10 -0.01 0.05 0.10 4,510 5,298 2,095.00 SPX\14V18\2095.0 0.00 0.00 149.20 152.20 0 0
SPXW\14J24\2095.0 0.15 -0.10 0.10 0.25 4 216 2,095.00 SPXW\14V24\2095.0 0.00 0.00 146.90 154.90 0 0
SPXW\14J10\2100.0 0.05 -0.05 0.05 0.05 413 3,244 2,100.00 SPXW\14V10\2100.0 0.00 0.00 151.70 159.60 0 0
SPXW\14J24\2100.0 0.15 -0.05 0.10 0.25 24 290 2,100.00 SPXW\14V24\2100.0 0.00 0.00 151.90 159.90 0 0
BSZ\14J18\2100.0 0.00 0.00 0.00 0.05 0 0 2,100.00 BSZ\14V18\2100.0 0.00 0.00 0.90 1.03 0 0
SPXW\14J31\2100.0 0.15 -0.10 0.10 0.25 30 1,549 2,100.00 SPXW\14V31\2100.0 109.60 -72.40 152.10 160.00 10 10
SPX\14J18\2100.0 0.05 -0.05 0.05 0.10 217 18,835 2,100.00 SPX\14V18\2100.0 139.60 14.50 154.20 157.20 10 14
SPXW\14J03\2100.0 0.05 0.00 0.05 0.05 467 5,657 2,100.00 SPXW\14V03\2100.0 0.00 0.00 153.50 156.50 0 0
SPXW\14J31\2105.0 0.40 0.00 0.10 0.25 15 15 2,105.00 SPXW\14V31\2105.0 0.00 0.00 157.00 164.80 0 0
SPX\14J18\2105.0 0.20 0.05 0.05 0.10 1 841 2,105.00 SPX\14V18\2105.0 0.00 0.00 159.20 162.20 0 0
SPXW\14J24\2105.0 0.15 -0.05 0.10 0.20 1 557 2,105.00 SPXW\14V24\2105.0 0.00 0.00 156.90 164.90 0 0
SPX\14J18\2110.0 0.10 -0.22 0.05 0.10 4 1,742 2,110.00 SPX\14V18\2110.0 101.80 -10.70 164.20 167.20 2 2
SPXW\14J10\2110.0 0.05 -0.05 0.05 0.05 1,644 1,596 2,110.00 SPXW\14V10\2110.0 0.00 0.00 161.70 169.60 0 0
SPXW\14J31\2110.0 0.15 -0.05 0.10 0.25 14 209 2,110.00 SPXW\14V31\2110.0 0.00 0.00 162.00 169.80 0 0
SPXW\14J24\2110.0 0.20 0.00 0.10 0.20 24 99 2,110.00 SPXW\14V24\2110.0 0.00 0.00 161.90 169.90 0 0
SPXW\14J24\2115.0 0.20 0.05 0.10 0.20 42 106 2,115.00 SPXW\14V24\2115.0 0.00 0.00 166.90 174.90 0 0
SPXW\14J10\2115.0 0.05 -0.25 0.05 0.05 15 3 2,115.00 SPXW\14V10\2115.0 0.00 0.00 166.70 174.60 0 0
SPX\14J18\2115.0 0.35 0.25 0.05 0.10 15 1,655 2,115.00 SPX\14V18\2115.0 129.40 -0.30 169.20 172.60 3 0
SPXW\14J31\2115.0 0.00 0.00 0.10 0.20 0 0 2,115.00 SPXW\14V31\2115.0 0.00 0.00 167.00 174.70 0 0
SPXW\14J31\2120.0 0.20 0.05 0.05 0.25 2 314 2,120.00 SPXW\14V31\2120.0 0.00 0.00 172.00 179.90 0 0
SPXW\14J24\2120.0 0.30 -0.02 0.05 0.20 9 29 2,120.00 SPXW\14V24\2120.0 0.00 0.00 171.90 179.90 0 0
SPXW\14J10\2120.0 0.05 -0.15 0.05 0.05 220 220 2,120.00 SPXW\14V10\2120.0 0.00 0.00 171.70 179.60 0 0
SPX\14J18\2120.0 0.11 0.06 0.05 0.10 58 1,872 2,120.00 SPX\14V18\2120.0 122.30 -64.95 174.20 177.20 20 0
SPX\14J18\2125.0 0.05 0.00 0.05 0.10 31 3,693 2,125.00 SPX\14V18\2125.0 161.90 46.90 179.20 182.20 20 1,782
SPXW\14J03\2125.0 0.05 0.00 0.00 0.05 221 2,129 2,125.00 SPXW\14V03\2125.0 0.00 0.00 178.50 181.50 0 0
SPXW\14J10\2125.0 0.05 0.00 0.05 0.05 46 350 2,125.00 SPXW\14V10\2125.0 0.00 0.00 176.70 184.60 0 0
SPXW\14J31\2125.0 0.10 -0.05 0.15 0.20 10 1,290 2,125.00 SPXW\14V31\2125.0 0.00 0.00 177.00 184.90 0 0
SPXW\14J24\2125.0 0.20 0.00 0.05 0.10 16 105 2,125.00 SPXW\14V24\2125.0 0.00 0.00 176.90 184.90 0 0
SPXW\14J24\2130.0 0.12 -0.18 0.05 0.10 1 103 2,130.00 SPXW\14V24\2130.0 0.00 0.00 181.90 189.90 0 0
SPX\14J18\2130.0 0.05 0.00 0.05 0.05 131 912 2,130.00 SPX\14V18\2130.0 0.00 0.00 184.20 187.20 0 0
SPXW\14J31\2130.0 0.15 0.00 0.05 0.25 3 0 2,130.00 SPXW\14V31\2130.0 0.00 0.00 182.00 189.80 0 0
SPXW\14J24\2135.0 0.10 0.00 0.05 0.20 2 32 2,135.00 SPXW\14V24\2135.0 0.00 0.00 186.90 194.90 0 0
SPXW\14J31\2135.0 0.20 0.00 0.05 0.25 2 2 2,135.00 SPXW\14V31\2135.0 0.00 0.00 187.00 194.90 0 0
SPXW\14J24\2140.0 0.15 0.00 0.05 0.20 1 81 2,140.00 SPXW\14V24\2140.0 0.00 0.00 191.90 199.90 0 0
SPX\14J18\2140.0 0.10 -0.02 0.05 0.05 100 1,343 2,140.00 SPX\14V18\2140.0 0.00 0.00 194.20 197.70 0 0
SPXW\14J24\2145.0 0.15 0.04 0.05 0.20 1 159 2,145.00 SPXW\14V24\2145.0 154.10 0.00 196.90 204.90 10 10
SPXW\14J31\2150.0 0.20 0.00 0.05 0.25 223 837 2,150.00 SPXW\14V31\2150.0 0.00 0.00 200.10 210.20 0 0
SPXW\14J10\2150.0 0.05 0.00 0.00 0.05 2 3,065 2,150.00 SPXW\14V10\2150.0 0.00 0.00 200.10 210.60 0 0
SPX\14J18\2150.0 0.05 0.00 0.05 0.05 3 6,731 2,150.00 SPX\14V18\2150.0 0.00 0.00 204.20 207.60 0 0
SPXW\14J03\2150.0 0.02 -0.03 0.00 0.05 35 6,228 2,150.00 SPXW\14V03\2150.0 0.00 0.00 203.50 206.50 0 0
SPXW\14J24\2150.0 0.14 -0.01 0.05 0.10 22 146 2,150.00 SPXW\14V24\2150.0 0.00 0.00 200.10 211.80 0 0
SPXW\14J24\2160.0 0.10 -0.08 0.00 0.15 2 252 2,160.00 SPXW\14V24\2160.0 0.00 0.00 209.80 221.80 0 0
SPX\14J18\2160.0 0.05 0.03 0.05 0.05 500 1,343 2,160.00 SPX\14V18\2160.0 152.75 -5.65 214.20 217.70 1 1
SPXW\14J24\2170.0 0.15 0.00 0.00 0.05 17 54 2,170.00 SPXW\14V24\2170.0 0.00 0.00 219.80 231.80 0 0
SPX\14J18\2175.0 0.05 0.00 0.05 0.05 500 854 2,175.00 SPX\14V18\2175.0 169.60 -5.45 229.20 232.20 1 1
SPXW\14J31\2175.0 0.15 0.00 0.05 0.10 2 136 2,175.00 SPXW\14V31\2175.0 0.00 0.00 225.10 236.30 0 0
SPXW\14J03\2175.0 0.05 0.00 0.00 0.05 11 58 2,175.00 SPXW\14V03\2175.0 0.00 0.00 228.50 231.50 0 0
SPXW\14J24\2175.0 0.15 0.02 0.00 0.05 10 180 2,175.00 SPXW\14V24\2175.0 0.00 0.00 224.80 236.80 0 0
SPXW\14J10\2175.0 0.05 0.00 0.00 0.05 285 2,172 2,175.00 SPXW\14V10\2175.0 0.00 0.00 224.40 236.30 0 0
SPXW\14J24\2180.0 0.00 0.00 0.00 0.15 0 0 2,180.00 SPXW\14V24\2180.0 0.00 0.00 229.80 241.80 0 0
SPXW\14J10\2200.0 0.05 0.00 0.00 0.05 245 1,227 2,200.00 SPXW\14V10\2200.0 0.00 0.00 249.40 261.40 0 0
SPXW\14J31\2200.0 0.05 -0.10 0.05 0.05 2 381 2,200.00 SPXW\14V31\2200.0 0.00 0.00 250.00 261.40 0 0
SPXW\14J03\2200.0 0.05 0.00 0.00 0.05 6 15 2,200.00 SPXW\14V03\2200.0 0.00 0.00 253.50 256.50 0 0
SPX\14J18\2200.0 0.03 -0.02 0.00 0.05 2 3,965 2,200.00 SPX\14V18\2200.0 236.75 45.75 254.20 257.20 20 2,521
SPXW\14J24\2200.0 0.20 0.10 0.00 0.05 23 163 2,200.00 SPXW\14V24\2200.0 0.00 0.00 249.70 261.60 0 0
SPXW\14J31\2225.0 0.00 0.00 0.05 0.10 0 0 2,225.00 SPXW\14V31\2225.0 242.70 0.00 275.00 286.40 10 10
SPXW\14J03\2225.0 0.05 0.00 0.00 0.05 2 3 2,225.00 SPXW\14V03\2225.0 0.00 0.00 278.50 281.50 0 0
SPXW\14J24\2225.0 0.00 0.00 0.00 0.05 0 0 2,225.00 SPXW\14V24\2225.0 0.00 0.00 274.80 286.80 0 0
SPXW\14J31\2250.0 0.05 -0.05 0.05 0.05 5 43 2,250.00 SPXW\14V31\2250.0 0.00 0.00 300.00 311.40 0 0
SPXW\14J24\2250.0 0.05 0.00 0.00 0.05 200 200 2,250.00 SPXW\14V24\2250.0 0.00 0.00 299.80 311.80 0 0
SPXW\14J03\2250.0 0.05 0.00 0.00 0.05 10 12 2,250.00 SPXW\14V03\2250.0 0.00 0.00 303.50 306.50 0 0
SPXW\14J03\2275.0 0.05 0.00 0.00 0.05 6 6 2,275.00 SPXW\14V03\2275.0 0.00 0.00 328.50 331.50 0 0
SPXW\14J31\2275.0 0.05 0.00 0.05 0.05 20 27 2,275.00 SPXW\14V31\2275.0 292.70 0.00 325.00 336.70 10 10
SPXW\14J31\2300.0 0.05 -0.05 0.05 0.10 25 46 2,300.00 SPXW\14V31\2300.0 317.70 0.00 349.90 361.40 10 10
SPX\14J18\2300.0 0.05 0.00 0.00 0.05 5 520 2,300.00 SPX\14V18\2300.0 0.00 0.00 354.10 357.60 0 0
SPXW\14J03\2300.0 0.05 0.00 0.00 0.05 2 2 2,300.00 SPXW\14V03\2300.0 0.00 0.00 353.50 356.50 0 0
SPXW\14J31\2325.0 0.05 0.00 0.00 0.10 33 107 2,325.00 SPXW\14V31\2325.0 0.00 0.00 375.00 386.40 0 0
SPX\14J18\2400.0 0.05 0.00 0.00 0.05 2 30 2,400.00 SPX\14V18\2400.0 429.35 0.00 454.10 457.10 2 2
  
  
  
  

Nov 2014


Dec 2014


Jan 2015


Feb 2015


Mar 2015


Jun 2015


Sep 2015


Dec 2015


Jan 2016


Jun 2016


Dec 2016




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