Name Last Change
(SPX) S&P 500 INDEX $1,864.85 2.54(0.14%) 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\14D25\1275.0 0.00 0.00 583.10 595.10 0 0 1,275.00 SPXW\14P25\1275.0 0.05 0.00 0.05 0.05 400 6,746
SPXW\14D25\1300.0 0.00 0.00 558.10 570.10 0 0 1,300.00 SPXW\14P25\1300.0 0.05 0.00 0.05 0.05 110 4,412
SPXW\14D25\1325.0 0.00 0.00 533.10 545.10 0 0 1,325.00 SPXW\14P25\1325.0 0.10 0.05 0.05 0.05 300 2,976
SPXW\14D25\1350.0 0.00 0.00 508.10 520.10 0 0 1,350.00 SPXW\14P25\1350.0 0.10 0.05 0.05 0.05 210 595
SPXW\14D25\1375.0 0.00 0.00 483.10 495.10 0 0 1,375.00 SPXW\14P25\1375.0 0.05 0.00 0.05 0.05 137 5,079
SPXW\14D25\1400.0 0.00 0.00 458.10 470.10 0 0 1,400.00 SPXW\14P25\1400.0 0.05 0.00 0.05 0.05 6,030 9,593
SPXW\14D25\1425.0 0.00 0.00 432.80 444.80 0 0 1,425.00 SPXW\14P25\1425.0 0.05 0.00 0.05 0.05 2,551 8,165
SPXW\14D25\1450.0 0.00 0.00 408.10 420.10 0 0 1,450.00 SPXW\14P25\1450.0 0.05 -0.05 0.05 0.05 972 3,620
SPXW\14D25\1460.0 0.00 0.00 398.10 410.10 0 0 1,460.00 SPXW\14P25\1460.0 0.05 -0.05 0.05 0.05 263 955
SPXW\14D25\1470.0 0.00 0.00 388.10 400.10 0 0 1,470.00 SPXW\14P25\1470.0 0.05 -0.05 0.05 0.05 6,864 7,170
SPXW\14D25\1475.0 0.00 0.00 383.10 395.10 0 0 1,475.00 SPXW\14P25\1475.0 0.05 -0.05 0.05 0.05 1,341 2,217
SPXW\14D25\1480.0 0.00 0.00 378.10 390.10 0 0 1,480.00 SPXW\14P25\1480.0 0.05 -0.05 0.05 0.05 374 493
SPXW\14D25\1490.0 0.00 0.00 368.10 380.10 0 0 1,490.00 SPXW\14P25\1490.0 0.05 -0.05 0.05 0.05 315 577
SPXW\14D25\1500.0 0.00 0.00 358.10 370.10 0 0 1,500.00 SPXW\14P25\1500.0 0.05 -0.10 0.05 0.05 519 730
SPXW\14D25\1505.0 0.00 0.00 353.10 365.10 0 0 1,505.00 SPXW\14P25\1505.0 0.20 -0.05 0.05 0.05 17 96
SPXW\14D25\1510.0 0.00 0.00 347.40 359.40 0 0 1,510.00 SPXW\14P25\1510.0 0.05 -0.15 0.05 0.05 25 1,582
SPXW\14D25\1515.0 0.00 0.00 342.40 354.40 0 0 1,515.00 SPXW\14P25\1515.0 0.05 -0.05 0.05 0.05 41 187
SPXW\14D25\1520.0 0.00 0.00 337.40 349.40 0 0 1,520.00 SPXW\14P25\1520.0 0.05 -0.15 0.05 0.05 630 235
SPXW\14D25\1525.0 0.00 0.00 332.40 344.40 0 0 1,525.00 SPXW\14P25\1525.0 0.05 -0.05 0.05 0.05 1,846 1,508
SPXW\14D25\1530.0 290.50 0.00 327.40 339.40 29 29 1,530.00 SPXW\14P25\1530.0 0.05 -0.15 0.05 0.05 2,180 1,891
SPXW\14D25\1535.0 0.00 0.00 322.40 334.40 0 0 1,535.00 SPXW\14P25\1535.0 0.05 -0.15 0.05 0.05 1,964 85
SPXW\14D25\1540.0 0.00 0.00 317.40 329.40 0 0 1,540.00 SPXW\14P25\1540.0 0.05 -0.25 0.05 0.05 540 151
SPXW\14D25\1545.0 0.00 0.00 312.40 324.40 0 0 1,545.00 SPXW\14P25\1545.0 0.05 -0.15 0.05 0.05 17 116
SPXW\14D25\1550.0 0.00 0.00 307.40 319.40 0 0 1,550.00 SPXW\14P25\1550.0 0.05 -0.05 0.05 0.05 979 8,521
SPXW\14D25\1555.0 0.00 0.00 302.40 314.40 0 0 1,555.00 SPXW\14P25\1555.0 0.05 -0.15 0.05 0.05 200 631
SPXW\14D25\1560.0 0.00 0.00 297.40 309.40 0 0 1,560.00 SPXW\14P25\1560.0 0.05 -0.15 0.05 0.05 300 542
SPXW\14D25\1565.0 0.00 0.00 293.10 305.10 0 0 1,565.00 SPXW\14P25\1565.0 0.05 -0.15 0.05 0.05 400 360
SPXW\14D25\1570.0 0.00 0.00 288.10 300.10 0 0 1,570.00 SPXW\14P25\1570.0 0.05 -0.15 0.05 0.05 450 753
SPXW\14D25\1575.0 0.00 0.00 283.10 295.10 0 0 1,575.00 SPXW\14P25\1575.0 0.05 -0.05 0.05 0.05 547 10,789
SPXW\14D25\1580.0 0.00 0.00 278.10 290.10 0 0 1,580.00 SPXW\14P25\1580.0 0.20 0.00 0.05 0.10 16 1,047
SPXW\14D25\1585.0 0.00 0.00 273.10 285.10 0 0 1,585.00 SPXW\14P25\1585.0 0.10 -0.10 0.05 0.30 100 889
SPXW\14D25\1590.0 0.00 0.00 268.10 280.10 0 0 1,590.00 SPXW\14P25\1590.0 0.20 0.10 0.05 0.10 5 1,646
SPXW\14D25\1595.0 225.70 0.00 263.10 275.10 33 33 1,595.00 SPXW\14P25\1595.0 0.15 -0.10 0.05 0.10 363 1,340
SPXW\14D25\1600.0 0.00 0.00 258.10 270.10 0 0 1,600.00 SPXW\14P25\1600.0 0.10 -0.05 0.05 0.10 135 3,501
SPXW\14D25\1605.0 0.00 0.00 253.10 265.10 0 0 1,605.00 SPXW\14P25\1605.0 0.15 -0.10 0.05 0.30 852 1,140
SPXW\14D25\1610.0 0.00 0.00 248.10 260.10 0 0 1,610.00 SPXW\14P25\1610.0 0.15 -0.10 0.05 0.15 30 617
SPXW\14D25\1615.0 0.00 0.00 243.10 255.10 0 0 1,615.00 SPXW\14P25\1615.0 0.10 -0.15 0.05 0.20 209 265
SPXW\14D25\1620.0 0.00 0.00 238.10 250.10 0 0 1,620.00 SPXW\14P25\1620.0 0.10 -0.05 0.05 0.15 190 451
SPXW\14D25\1625.0 0.00 0.00 233.10 245.10 0 0 1,625.00 SPXW\14P25\1625.0 0.10 -0.05 0.05 0.10 1,235 1,901
SPXW\14D25\1630.0 215.00 0.00 228.10 240.10 25 25 1,630.00 SPXW\14P25\1630.0 0.10 -0.10 0.05 0.20 891 464
SPXW\14D25\1635.0 0.00 0.00 223.10 235.10 0 0 1,635.00 SPXW\14P25\1635.0 0.10 -0.10 0.05 0.20 273 824
SPXW\14D25\1640.0 0.00 0.00 218.20 230.20 0 0 1,640.00 SPXW\14P25\1640.0 0.10 -0.10 0.05 0.20 409 343
SPXW\14D25\1645.0 0.00 0.00 213.20 225.20 0 0 1,645.00 SPXW\14P25\1645.0 0.15 -0.05 0.05 0.15 75 890
SPXW\14D25\1650.0 187.40 0.00 208.20 220.20 7 7 1,650.00 SPXW\14P25\1650.0 0.10 -0.10 0.05 0.15 5,641 12,387
SPXW\14D25\1655.0 0.00 0.00 203.20 215.20 0 0 1,655.00 SPXW\14P25\1655.0 0.10 -0.10 0.05 0.15 2,244 663
SPXW\14D25\1660.0 185.60 0.00 200.10 211.20 40 25 1,660.00 SPXW\14P25\1660.0 0.13 -0.17 0.05 0.15 1,511 3,100
SPXW\14D25\1665.0 0.00 0.00 195.40 203.40 0 0 1,665.00 SPXW\14P25\1665.0 0.20 -0.05 0.05 0.20 998 2,846
SPXW\14D25\1670.0 174.80 0.00 190.40 198.40 15 15 1,670.00 SPXW\14P25\1670.0 0.10 -0.20 0.05 0.20 241 1,049
SPXW\14D25\1675.0 0.00 0.00 185.40 193.40 0 0 1,675.00 SPXW\14P25\1675.0 0.10 -0.15 0.10 0.15 7,012 2,177
SPXW\14D25\1680.0 157.60 -20.95 180.40 188.40 7 53 1,680.00 SPXW\14P25\1680.0 0.15 -0.10 0.10 0.15 453 546
SPXW\14D25\1685.0 0.00 0.00 175.40 183.40 0 0 1,685.00 SPXW\14P25\1685.0 0.15 -0.20 0.10 0.15 458 1,418
SPXW\14D25\1690.0 0.00 0.00 170.50 178.50 0 0 1,690.00 SPXW\14P25\1690.0 0.20 -0.20 0.10 0.20 524 1,159
SPXW\14D25\1695.0 158.90 31.97 165.50 173.50 1 0 1,695.00 SPXW\14P25\1695.0 0.15 -0.15 0.10 0.20 267 1,528
SPXW\14D25\1700.0 153.90 31.82 160.50 168.50 1 0 1,700.00 SPXW\14P25\1700.0 0.15 -0.20 0.10 0.20 13,332 14,522
SPXW\14D25\1705.0 0.00 0.00 155.50 163.50 0 0 1,705.00 SPXW\14P25\1705.0 0.20 -0.15 0.10 0.20 832 831
SPXW\14D25\1710.0 0.00 0.00 150.50 158.50 0 0 1,710.00 SPXW\14P25\1710.0 0.15 -0.20 0.10 0.20 733 1,376
SPXW\14D25\1715.0 0.00 0.00 145.50 153.50 0 0 1,715.00 SPXW\14P25\1715.0 0.20 -0.20 0.15 0.20 339 787
SPXW\14D25\1720.0 0.00 0.00 140.50 148.50 0 0 1,720.00 SPXW\14P25\1720.0 0.20 -0.20 0.15 0.20 1,876 2,069
SPXW\14D25\1725.0 131.70 5.70 135.60 143.60 1 1 1,725.00 SPXW\14P25\1725.0 0.20 -0.25 0.15 0.20 2,991 3,771
SPXW\14D25\1730.0 118.90 0.00 130.60 138.60 16 16 1,730.00 SPXW\14P25\1730.0 0.25 -0.30 0.15 0.25 1,160 1,458
SPXW\14D25\1735.0 101.65 0.00 125.60 133.60 5 5 1,735.00 SPXW\14P25\1735.0 0.25 -0.30 0.25 0.30 696 1,189
SPXW\14D25\1740.0 83.15 -3.35 120.40 128.40 27 27 1,740.00 SPXW\14P25\1740.0 0.25 -0.30 0.20 0.30 1,046 1,109
SPXW\14D25\1745.0 80.00 0.00 115.90 123.90 15 15 1,745.00 SPXW\14P25\1745.0 0.30 -0.35 0.20 0.30 712 1,943
SPXW\14D25\1750.0 71.70 -6.10 110.70 118.70 27 117 1,750.00 SPXW\14P25\1750.0 0.30 -0.45 0.25 0.35 9,194 13,343
SPXW\14D25\1755.0 103.00 -3.75 105.70 113.70 46 69 1,755.00 SPXW\14P25\1755.0 0.35 -0.45 0.25 0.40 829 813
SPXW\14D25\1760.0 69.50 -2.50 101.00 109.00 11 71 1,760.00 SPXW\14P25\1760.0 0.35 -0.45 0.30 0.45 4,308 9,494
SPXW\14D25\1765.0 88.50 0.00 96.90 101.90 11 11 1,765.00 SPXW\14P25\1765.0 0.45 -0.40 0.35 0.50 2,633 979
SPXW\14D25\1770.0 0.00 0.00 92.30 97.30 0 0 1,770.00 SPXW\14P25\1770.0 0.50 -0.45 0.35 0.65 2,330 4,590
SPXW\14D25\1775.0 79.30 -9.50 87.00 92.00 36 37 1,775.00 SPXW\14P25\1775.0 0.55 -0.70 0.45 0.70 3,745 7,786
SPXW\14D25\1780.0 45.80 -15.20 83.10 86.30 111 144 1,780.00 SPXW\14P25\1780.0 0.65 -0.57 0.50 0.75 1,082 5,098
SPXW\14D25\1785.0 55.15 13.57 78.20 81.30 8 20 1,785.00 SPXW\14P25\1785.0 0.71 -0.64 0.55 0.85 7,920 6,831
SPXW\14D25\1790.0 43.75 5.55 73.30 76.40 1 386 1,790.00 SPXW\14P25\1790.0 0.75 -0.95 0.60 0.80 985 5,011
SPXW\14D25\1795.0 66.50 32.00 68.40 71.50 48 76 1,795.00 SPXW\14P25\1795.0 0.90 -1.25 0.70 1.05 993 801
SPXW\14D25\1800.0 63.10 18.20 63.60 66.60 4 29 1,800.00 SPXW\14P25\1800.0 1.10 -1.40 1.05 1.10 7,443 11,467
SPXW\14D25\1805.0 35.80 0.80 58.80 61.80 6 20 1,805.00 SPXW\14P25\1805.0 1.25 -1.55 1.25 1.30 802 2,830
SPXW\14D25\1810.0 52.40 1.65 54.00 57.00 3 118 1,810.00 SPXW\14P25\1810.0 1.50 -1.50 1.20 1.50 4,756 2,683
SPXW\14D25\1815.0 48.00 12.94 49.30 52.20 15 204 1,815.00 SPXW\14P25\1815.0 1.75 -2.00 1.55 1.85 2,407 1,389
SPXW\14D25\1820.0 47.10 8.50 44.80 47.50 17 406 1,820.00 SPXW\14P25\1820.0 2.00 -2.35 1.85 2.15 9,098 7,200
SPXW\14D25\1825.0 44.93 4.13 40.10 42.90 7 2,436 1,825.00 SPXW\14P25\1825.0 2.39 -2.52 2.20 2.55 8,391 10,062
SPXW\14D25\1830.0 40.78 4.38 35.70 38.30 47 1,107 1,830.00 SPXW\14P25\1830.0 2.95 -2.85 2.70 3.00 5,636 2,662
SPXW\14D25\1835.0 34.30 4.40 31.40 33.90 20 1,453 1,835.00 SPXW\14P25\1835.0 3.70 -2.70 3.20 3.80 1,487 1,906
SPXW\14D25\1840.0 32.40 4.77 27.50 29.40 793 4,181 1,840.00 SPXW\14P25\1840.0 4.37 -3.03 3.90 4.50 3,187 3,009
SPXW\14D25\1845.0 24.56 0.73 23.50 25.30 42 421 1,845.00 SPXW\14P25\1845.0 5.25 -4.00 4.70 5.60 374 1,112
SPXW\14D25\1850.0 20.80 0.80 19.60 21.30 306 7,067 1,850.00 SPXW\14P25\1850.0 6.55 -4.25 6.00 6.60 5,500 8,417
SPXW\14D25\1855.0 16.50 -0.40 16.10 17.70 111 1,087 1,855.00 SPXW\14P25\1855.0 7.80 -4.61 7.40 7.90 1,402 743
SPXW\14D25\1860.0 13.00 -0.67 12.80 14.20 3,519 9,389 1,860.00 SPXW\14P25\1860.0 9.60 -4.90 9.00 9.60 1,388 3,419
SPXW\14D25\1865.0 10.80 -0.15 10.30 11.00 1,773 3,358 1,865.00 SPXW\14P25\1865.0 11.10 -4.51 11.00 11.60 1,340 792
SPXW\14D25\1870.0 8.00 -0.70 7.60 8.30 1,345 2,175 1,870.00 SPXW\14P25\1870.0 12.80 -6.28 13.00 14.40 284 877
SPXW\14D25\1875.0 5.30 -1.25 5.50 6.00 6,545 10,057 1,875.00 SPXW\14P25\1875.0 15.90 -5.50 15.90 17.30 1,093 1,280
SPXW\14D25\1880.0 3.60 -0.90 3.60 4.10 3,365 8,086 1,880.00 SPXW\14P25\1880.0 19.70 -4.29 19.00 20.70 55 307
SPXW\14D25\1885.0 2.30 -0.90 2.40 2.65 1,413 4,884 1,885.00 SPXW\14P25\1885.0 21.60 -5.92 21.80 24.40 117 198
SPXW\14D25\1890.0 1.45 -0.90 1.45 1.65 2,056 3,924 1,890.00 SPXW\14P25\1890.0 27.10 -6.85 25.70 28.50 21 584
SPXW\14D25\1895.0 0.85 -1.00 0.70 0.90 2,734 4,092 1,895.00 SPXW\14P25\1895.0 29.38 -2.93 30.00 32.80 1 134
SPXW\14D25\1900.0 0.50 -0.45 0.50 0.65 7,101 17,651 1,900.00 SPXW\14P25\1900.0 33.86 -43.25 34.60 37.70 3 992
SPXW\14D25\1905.0 0.25 -0.40 0.25 0.30 5,360 4,203 1,905.00 SPXW\14P25\1905.0 37.75 -16.40 39.30 42.50 1 902
SPXW\14D25\1910.0 0.20 -0.30 0.05 0.20 1,170 9,939 1,910.00 SPXW\14P25\1910.0 41.73 -18.29 44.20 47.40 4 39
SPXW\14D25\1915.0 0.15 -0.25 0.10 0.15 4,835 1,185 1,915.00 SPXW\14P25\1915.0 47.45 -12.66 49.10 52.30 1 64
SPXW\14D25\1920.0 0.10 -0.15 0.05 0.10 504 1,792 1,920.00 SPXW\14P25\1920.0 52.60 -18.55 54.10 57.30 1 40
SPXW\14D25\1925.0 0.10 -0.05 0.05 0.10 2,792 5,098 1,925.00 SPXW\14P25\1925.0 82.00 11.90 59.10 62.20 6 85
SPXW\14D25\1930.0 0.08 -0.07 0.05 0.10 565 4,397 1,930.00 SPXW\14P25\1930.0 44.50 0.50 64.00 67.20 26 59
SPXW\14D25\1935.0 0.10 -0.05 0.05 0.10 11 699 1,935.00 SPXW\14P25\1935.0 80.88 29.08 69.00 72.20 4 12
SPXW\14D25\1940.0 0.10 0.00 0.05 0.10 18 6,929 1,940.00 SPXW\14P25\1940.0 76.94 21.80 74.00 77.20 1 2
SPXW\14D25\1945.0 0.05 0.00 0.05 0.10 2 1,331 1,945.00 SPXW\14P25\1945.0 59.40 0.00 79.00 82.20 44 44
SPXW\14D25\1950.0 0.05 -0.05 0.05 0.10 1,409 6,411 1,950.00 SPXW\14P25\1950.0 0.00 0.00 84.00 87.20 0 0
SPXW\14D25\1955.0 0.05 -0.05 0.05 0.10 50 174 1,955.00 SPXW\14P25\1955.0 0.00 0.00 89.00 92.20 0 0
SPXW\14D25\1960.0 0.05 -0.03 0.05 0.05 122 3,841 1,960.00 SPXW\14P25\1960.0 73.60 0.00 94.00 97.20 25 25
SPXW\14D25\1965.0 0.05 -0.10 0.05 0.10 515 576 1,965.00 SPXW\14P25\1965.0 0.00 0.00 98.50 103.50 0 0
SPXW\14D25\1970.0 0.05 -0.05 0.05 0.05 3,272 474 1,970.00 SPXW\14P25\1970.0 0.00 0.00 102.10 110.10 0 0
SPXW\14D25\1975.0 0.05 0.00 0.05 0.05 687 5,059 1,975.00 SPXW\14P25\1975.0 0.00 0.00 106.60 114.60 0 0
SPXW\14D25\1980.0 0.05 0.00 0.05 0.05 30 84 1,980.00 SPXW\14P25\1980.0 0.00 0.00 111.40 119.40 0 0
SPXW\14D25\1985.0 0.05 0.00 0.05 0.05 14 295 1,985.00 SPXW\14P25\1985.0 111.70 0.00 116.60 124.60 10 10
SPXW\14D25\1990.0 0.05 0.00 0.05 0.05 313 467 1,990.00 SPXW\14P25\1990.0 0.00 0.00 121.30 129.30 0 0
SPXW\14D25\1995.0 0.05 0.00 0.05 0.05 38 1,455 1,995.00 SPXW\14P25\1995.0 0.00 0.00 126.60 134.60 0 0
SPXW\14D25\2000.0 0.05 0.00 0.05 0.05 2 580 2,000.00 SPXW\14P25\2000.0 0.00 0.00 131.60 139.60 0 0
SPXW\14D25\2005.0 0.85 0.00 0.05 0.05 10 10 2,005.00 SPXW\14P25\2005.0 0.00 0.00 136.60 144.60 0 0
SPXW\14D25\2010.0 0.05 0.00 0.05 0.10 5 5 2,010.00 SPXW\14P25\2010.0 0.00 0.00 142.10 150.10 0 0
SPXW\14D25\2015.0 0.25 -0.18 0.05 0.10 1 1 2,015.00 SPXW\14P25\2015.0 0.00 0.00 147.10 155.10 0 0
SPXW\14D25\2020.0 0.10 -0.10 0.05 0.05 3 11 2,020.00 SPXW\14P25\2020.0 148.60 0.00 152.10 160.10 10 10
SPXW\14D25\2025.0 0.05 0.00 0.05 0.05 1 1,840 2,025.00 SPXW\14P25\2025.0 0.00 0.00 157.10 165.10 0 0
SPXW\14D25\2030.0 0.02 -0.37 0.05 0.05 2 3 2,030.00 SPXW\14P25\2030.0 0.00 0.00 161.60 169.60 0 0
SPXW\14D25\2050.0 0.03 -0.07 0.05 0.05 1 192 2,050.00 SPXW\14P25\2050.0 0.00 0.00 181.60 189.60 0 0
SPXW\14D25\2075.0 0.05 0.00 0.05 0.05 1,227 1,330 2,075.00 SPXW\14P25\2075.0 0.00 0.00 204.80 216.80 0 0
  
  
  
  

May 2014


Jun 2014


Jul 2014


Sep 2014


Dec 2014


Jan 2015


Mar 2015


Jun 2015


Dec 2015


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.