Name Last Change
(SPX) S&P 500 INDEX $2,081.18 -23.81(-1.13%) 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\15D24\750.0 0.00 0.00 1,330.50 1,333.50 0 0 750.00 SPXW\15P24\750.0 0.10 0.00 0.05 0.05 2 255
SPXW\15D30\750.0 0.00 0.00 1,330.60 1,332.70 0 0 750.00 SPXW\15P30\750.0 0.05 0.00 0.05 0.05 5 5
SPXW\15D24\800.0 0.00 0.00 1,280.50 1,283.50 0 0 800.00 SPXW\15P24\800.0 0.05 0.00 0.05 0.05 47 57
SPXW\15D30\800.0 0.00 0.00 1,280.60 1,282.70 0 0 800.00 SPXW\15P30\800.0 0.15 0.05 0.05 0.05 60 106
SPXW\15D24\850.0 0.00 0.00 1,230.50 1,233.60 0 0 850.00 SPXW\15P24\850.0 0.10 0.00 0.05 0.05 35 112
SPXW\15D30\850.0 0.00 0.00 1,230.60 1,232.70 0 0 850.00 SPXW\15P30\850.0 0.10 0.00 0.05 0.05 32 47
SPXW\15D30\900.0 0.00 0.00 1,180.60 1,182.70 0 0 900.00 SPXW\15P30\900.0 0.10 0.00 0.05 0.05 147 304
SPXW\15D24\900.0 1,175.20 0.00 1,180.50 1,183.60 25 25 900.00 SPXW\15P24\900.0 0.10 0.00 0.05 0.05 5 5
SPXW\15D24\950.0 0.00 0.00 1,130.50 1,133.60 0 0 950.00 SPXW\15P24\950.0 0.15 0.00 0.05 0.05 90 90
SPXW\15D30\950.0 0.00 0.00 1,130.60 1,132.70 0 0 950.00 SPXW\15P30\950.0 0.10 0.00 0.05 0.05 48 113
SPXW\15D24\1000.0 0.00 0.00 1,080.50 1,083.60 0 0 1,000.00 SPXW\15P24\1000.0 0.05 -0.05 0.05 0.05 49 336
SPXW\15D30\1000.0 0.00 0.00 1,080.60 1,082.70 0 0 1,000.00 SPXW\15P30\1000.0 0.05 -0.05 0.05 0.05 6 102
SPXW\15D24\1050.0 0.00 0.00 1,030.50 1,033.60 0 0 1,050.00 SPXW\15P24\1050.0 0.05 0.00 0.05 0.05 28 28
SPXW\15D30\1050.0 0.00 0.00 1,030.60 1,032.70 0 0 1,050.00 SPXW\15P30\1050.0 0.10 0.00 0.05 0.05 6 6
SPXW\15D30\1100.0 0.00 0.00 980.60 982.70 0 0 1,100.00 SPXW\15P30\1100.0 0.10 0.00 0.05 0.05 99 221
SPXW\15D24\1100.0 0.00 0.00 980.50 983.60 0 0 1,100.00 SPXW\15P24\1100.0 0.05 -0.05 0.05 0.05 55 61
SPXW\15D24\1150.0 0.00 0.00 930.50 933.60 0 0 1,150.00 SPXW\15P24\1150.0 0.10 -0.05 0.05 0.05 147 953
SPXW\15D30\1150.0 941.00 0.00 930.60 932.70 1 1 1,150.00 SPXW\15P30\1150.0 0.05 -0.05 0.05 0.05 9 1,734
SPXW\15D30\1175.0 0.00 0.00 905.60 907.70 0 0 1,175.00 SPXW\15P30\1175.0 0.05 0.00 0.05 0.05 25 565
SPXW\15D24\1200.0 0.00 0.00 880.50 883.60 0 0 1,200.00 SPXW\15P24\1200.0 0.35 0.00 0.05 0.05 49 49
SPXW\15D30\1200.0 0.00 0.00 880.60 882.70 0 0 1,200.00 SPXW\15P30\1200.0 0.10 -0.25 0.05 0.05 58 94
SPXW\15D24\1225.0 0.00 0.00 855.50 858.60 0 0 1,225.00 SPXW\15P24\1225.0 0.05 -0.10 0.05 0.05 10 247
SPXW\15D30\1225.0 0.00 0.00 855.60 857.70 0 0 1,225.00 SPXW\15P30\1225.0 0.05 0.00 0.05 0.05 26 385
SPXW\15D24\1250.0 0.00 0.00 830.50 833.60 0 0 1,250.00 SPXW\15P24\1250.0 0.05 0.00 0.05 0.05 169 621
SPXW\15D30\1250.0 0.00 0.00 830.60 832.70 0 0 1,250.00 SPXW\15P30\1250.0 0.05 0.00 0.05 0.05 20 372
SPXW\15D24\1275.0 0.00 0.00 805.50 808.60 0 0 1,275.00 SPXW\15P24\1275.0 0.05 0.00 0.05 0.05 75 214
SPXW\15D30\1275.0 0.00 0.00 805.60 807.70 0 0 1,275.00 SPXW\15P30\1275.0 0.05 0.00 0.05 0.05 40 156
SPXW\15D24\1300.0 0.00 0.00 780.50 783.60 0 0 1,300.00 SPXW\15P24\1300.0 0.05 0.00 0.05 0.05 25 19,040
SPXW\15D30\1300.0 0.00 0.00 780.60 782.80 0 0 1,300.00 SPXW\15P30\1300.0 0.05 -0.10 0.05 0.05 30 1,862
SPXW\15D30\1325.0 0.00 0.00 755.70 757.80 0 0 1,325.00 SPXW\15P30\1325.0 0.05 0.00 0.05 0.05 33 466
SPXW\15D24\1325.0 0.00 0.00 755.50 758.60 0 0 1,325.00 SPXW\15P24\1325.0 0.05 0.00 0.05 0.05 25 194
SPXW\15D24\1350.0 0.00 0.00 730.50 733.60 0 0 1,350.00 SPXW\15P24\1350.0 0.05 0.00 0.05 0.05 195 702
SPXW\15D30\1350.0 0.00 0.00 730.70 732.80 0 0 1,350.00 SPXW\15P30\1350.0 0.05 0.00 0.05 0.05 147 313
SPXW\15D24\1375.0 0.00 0.00 705.50 708.60 0 0 1,375.00 SPXW\15P24\1375.0 0.05 0.00 0.05 0.05 67 84
SPXW\15D30\1375.0 0.00 0.00 705.70 707.80 0 0 1,375.00 SPXW\15P30\1375.0 0.40 -3.50 0.05 0.05 7 9
SPXW\15D24\1400.0 0.00 0.00 680.50 683.60 0 0 1,400.00 SPXW\15P24\1400.0 0.05 -0.10 0.05 0.05 174 3,361
SPXW\15D30\1400.0 0.00 0.00 680.70 682.80 0 0 1,400.00 SPXW\15P30\1400.0 0.10 0.00 0.05 0.05 49 256
SPXW\15D24\1425.0 0.00 0.00 655.50 658.60 0 0 1,425.00 SPXW\15P24\1425.0 0.05 0.00 0.05 0.05 49 261
SPXW\15D30\1425.0 0.00 0.00 655.70 657.80 0 0 1,425.00 SPXW\15P30\1425.0 0.35 -0.20 0.05 0.05 49 100
SPXW\15D24\1450.0 0.00 0.00 630.50 633.60 0 0 1,450.00 SPXW\15P24\1450.0 0.05 0.00 0.05 0.05 34 1,513
SPXW\15D30\1450.0 0.00 0.00 630.70 632.80 0 0 1,450.00 SPXW\15P30\1450.0 0.05 0.00 0.05 0.05 105 1,493
SPXW\15D24\1475.0 0.00 0.00 605.50 608.60 0 0 1,475.00 SPXW\15P24\1475.0 0.05 -0.05 0.05 0.05 4 1,608
SPXW\15D30\1475.0 0.00 0.00 605.70 607.80 0 0 1,475.00 SPXW\15P30\1475.0 0.05 0.00 0.05 0.05 6 4,841
SPXW\15D24\1500.0 0.00 0.00 580.50 583.60 0 0 1,500.00 SPXW\15P24\1500.0 0.05 -0.05 0.05 0.05 204 2,813
SPXW\15D30\1500.0 0.00 0.00 580.70 582.80 0 0 1,500.00 SPXW\15P30\1500.0 0.05 0.00 0.05 0.05 316 4,659
SPXW\15D30\1510.0 0.00 0.00 570.70 572.80 0 0 1,510.00 SPXW\15P30\1510.0 0.30 0.00 0.05 0.05 30 30
SPXW\15D30\1520.0 0.00 0.00 560.70 562.80 0 0 1,520.00 SPXW\15P30\1520.0 0.00 0.00 0.05 0.05 0 0
SPXW\15D24\1525.0 0.00 0.00 555.50 558.60 0 0 1,525.00 SPXW\15P24\1525.0 0.20 0.00 0.05 0.05 50 274
SPXW\15D30\1525.0 0.00 0.00 555.70 557.80 0 0 1,525.00 SPXW\15P30\1525.0 0.05 -0.05 0.05 0.05 10 148
SPXW\15D24\1530.0 0.00 0.00 550.50 553.60 0 0 1,530.00 SPXW\15P24\1530.0 0.00 0.00 0.05 0.05 0 0
SPXW\15D30\1530.0 0.00 0.00 550.70 552.80 0 0 1,530.00 SPXW\15P30\1530.0 0.00 0.00 0.05 0.05 0 0
SPXW\15D24\1540.0 0.00 0.00 540.50 543.60 0 0 1,540.00 SPXW\15P24\1540.0 0.00 0.00 0.05 0.05 0 0
SPXW\15D30\1540.0 0.00 0.00 540.70 542.80 0 0 1,540.00 SPXW\15P30\1540.0 0.15 0.00 0.05 0.05 98 98
SPXW\15D24\1550.0 0.00 0.00 530.50 533.60 0 0 1,550.00 SPXW\15P24\1550.0 0.05 0.00 0.05 0.05 1 327
SPXW\15D30\1550.0 0.00 0.00 530.70 532.80 0 0 1,550.00 SPXW\15P30\1550.0 0.05 -0.05 0.05 0.05 20 79
SPXW\15D24\1560.0 0.00 0.00 520.50 523.60 0 0 1,560.00 SPXW\15P24\1560.0 0.05 0.00 0.05 0.05 188 387
SPXW\15D30\1560.0 0.00 0.00 520.70 522.80 0 0 1,560.00 SPXW\15P30\1560.0 0.00 0.00 0.05 0.05 0 0
SPXW\15D24\1570.0 0.00 0.00 510.50 513.60 0 0 1,570.00 SPXW\15P24\1570.0 0.05 -0.35 0.05 0.05 147 162
SPXW\15D30\1570.0 0.00 0.00 510.70 512.80 0 0 1,570.00 SPXW\15P30\1570.0 0.05 -0.85 0.05 0.05 100 1
SPXW\15D24\1575.0 0.00 0.00 505.50 508.60 0 0 1,575.00 SPXW\15P24\1575.0 0.05 0.00 0.05 0.05 97 984
SPXW\15D30\1575.0 0.00 0.00 505.70 507.80 0 0 1,575.00 SPXW\15P30\1575.0 0.05 -0.05 0.05 0.05 100 343
SPXW\15D24\1580.0 0.00 0.00 500.50 503.60 0 0 1,580.00 SPXW\15P24\1580.0 0.05 0.00 0.05 0.05 49 98
SPXW\15D30\1580.0 0.00 0.00 500.70 502.80 0 0 1,580.00 SPXW\15P30\1580.0 0.00 0.00 0.05 0.10 0 0
SPXW\15D24\1585.0 0.00 0.00 495.50 498.60 0 0 1,585.00 SPXW\15P24\1585.0 0.05 0.00 0.05 0.05 50 99
SPXW\15D30\1585.0 0.00 0.00 495.70 497.80 0 0 1,585.00 SPXW\15P30\1585.0 0.00 0.00 0.05 0.10 0 0
SPXW\15D24\1590.0 0.00 0.00 490.50 493.60 0 0 1,590.00 SPXW\15P24\1590.0 0.05 -2.40 0.05 0.05 844 845
SPXW\15D30\1590.0 0.00 0.00 490.70 492.80 0 0 1,590.00 SPXW\15P30\1590.0 0.00 0.00 0.05 0.10 0 0
SPXW\15D24\1595.0 0.00 0.00 485.50 488.60 0 0 1,595.00 SPXW\15P24\1595.0 0.05 0.00 0.05 0.05 20 20
SPXW\15D30\1595.0 0.00 0.00 485.70 487.80 0 0 1,595.00 SPXW\15P30\1595.0 0.00 0.00 0.05 0.10 0 0
SPXW\15D24\1600.0 0.00 0.00 480.50 483.60 0 0 1,600.00 SPXW\15P24\1600.0 0.05 -0.05 0.05 0.05 87 1,578
SPXW\15D30\1600.0 0.00 0.00 480.70 482.80 0 0 1,600.00 SPXW\15P30\1600.0 0.05 0.00 0.05 0.05 452 3,183
SPXW\15D24\1605.0 0.00 0.00 475.50 478.60 0 0 1,605.00 SPXW\15P24\1605.0 0.05 -0.25 0.05 0.05 70 70
SPXW\15D30\1605.0 0.00 0.00 475.70 477.80 0 0 1,605.00 SPXW\15P30\1605.0 0.00 0.00 0.05 0.10 0 0
SPXW\15D24\1610.0 0.00 0.00 470.50 473.60 0 0 1,610.00 SPXW\15P24\1610.0 0.05 0.00 0.05 0.05 20 20
SPXW\15D30\1610.0 0.00 0.00 470.70 472.80 0 0 1,610.00 SPXW\15P30\1610.0 0.00 0.00 0.05 0.10 0 0
SPXW\15D24\1615.0 0.00 0.00 465.50 468.60 0 0 1,615.00 SPXW\15P24\1615.0 0.05 0.00 0.05 0.05 20 20
SPXW\15D30\1615.0 0.00 0.00 465.70 467.80 0 0 1,615.00 SPXW\15P30\1615.0 0.00 0.00 0.05 0.10 0 0
SPXW\15D24\1620.0 0.00 0.00 460.50 463.60 0 0 1,620.00 SPXW\15P24\1620.0 0.10 -0.50 0.05 0.05 2 2
SPXW\15D30\1620.0 0.00 0.00 460.60 462.80 0 0 1,620.00 SPXW\15P30\1620.0 0.05 0.00 0.05 0.10 20 20
SPXW\15D24\1625.0 0.00 0.00 455.50 458.60 0 0 1,625.00 SPXW\15P24\1625.0 0.04 -0.01 0.05 0.05 10 411
SPXW\15D30\1625.0 0.00 0.00 455.30 457.80 0 0 1,625.00 SPXW\15P30\1625.0 0.05 -0.05 0.05 0.10 150 3,083
SPXW\15D24\1630.0 0.00 0.00 450.50 453.60 0 0 1,630.00 SPXW\15P24\1630.0 0.05 0.00 0.05 0.05 520 583
SPXW\15D30\1630.0 0.00 0.00 450.60 452.80 0 0 1,630.00 SPXW\15P30\1630.0 0.45 -0.75 0.05 0.10 1 1
SPXW\15D24\1635.0 0.00 0.00 445.50 448.60 0 0 1,635.00 SPXW\15P24\1635.0 0.05 0.00 0.05 0.05 11 11
SPXW\15D30\1635.0 0.00 0.00 445.70 447.80 0 0 1,635.00 SPXW\15P30\1635.0 0.00 0.00 0.05 0.10 0 0
SPXW\15D24\1640.0 0.00 0.00 440.50 443.60 0 0 1,640.00 SPXW\15P24\1640.0 0.00 0.00 0.05 0.05 0 0
SPXW\15D30\1640.0 0.00 0.00 440.70 442.80 0 0 1,640.00 SPXW\15P30\1640.0 0.00 0.00 0.05 0.10 0 0
SPXW\15D24\1645.0 0.00 0.00 435.50 438.60 0 0 1,645.00 SPXW\15P24\1645.0 0.55 0.00 0.05 0.05 1 1
SPXW\15D30\1645.0 0.00 0.00 435.70 437.80 0 0 1,645.00 SPXW\15P30\1645.0 0.00 0.00 0.05 0.10 0 0
SPXW\15D24\1650.0 0.00 0.00 430.50 433.60 0 0 1,650.00 SPXW\15P24\1650.0 0.04 -0.01 0.05 0.05 10 676
SPXW\15D30\1650.0 0.00 0.00 430.70 432.80 0 0 1,650.00 SPXW\15P30\1650.0 0.10 -0.05 0.05 0.10 11 1,168
SPXW\15D24\1655.0 0.00 0.00 425.50 428.60 0 0 1,655.00 SPXW\15P24\1655.0 0.00 0.00 0.05 0.05 0 0
SPXW\15D30\1655.0 0.00 0.00 425.70 427.80 0 0 1,655.00 SPXW\15P30\1655.0 0.10 0.00 0.05 0.10 115 115
SPXW\15D24\1660.0 0.00 0.00 420.50 423.60 0 0 1,660.00 SPXW\15P24\1660.0 0.05 -1.35 0.05 0.05 20 4
SPXW\15D30\1660.0 0.00 0.00 420.70 422.80 0 0 1,660.00 SPXW\15P30\1660.0 0.20 -0.05 0.05 0.10 1 16
SPXW\15D24\1665.0 389.00 0.00 415.50 418.60 1 1 1,665.00 SPXW\15P24\1665.0 0.05 0.00 0.05 0.05 1 3
SPXW\15D30\1665.0 0.00 0.00 415.80 417.90 0 0 1,665.00 SPXW\15P30\1665.0 0.25 0.00 0.05 0.10 20 20
SPXW\15D24\1670.0 0.00 0.00 410.50 413.60 0 0 1,670.00 SPXW\15P24\1670.0 1.45 -5.95 0.05 0.05 2 12
SPXW\15D30\1670.0 0.00 0.00 410.80 412.90 0 0 1,670.00 SPXW\15P30\1670.0 0.00 0.00 0.05 0.10 0 0
SPXW\15D24\1675.0 0.00 0.00 405.50 408.60 0 0 1,675.00 SPXW\15P24\1675.0 0.05 0.00 0.05 0.05 30 137
SPXW\15D30\1675.0 371.30 0.00 405.80 407.90 5 5 1,675.00 SPXW\15P30\1675.0 0.10 -0.10 0.05 0.10 10 57
SPXW\15D24\1680.0 0.00 0.00 400.50 403.60 0 0 1,680.00 SPXW\15P24\1680.0 0.05 0.00 0.05 0.05 1,100 0
SPXW\15D30\1680.0 0.00 0.00 400.80 402.90 0 0 1,680.00 SPXW\15P30\1680.0 0.10 0.00 0.05 0.15 4 4
SPXW\15D24\1685.0 0.00 0.00 395.50 398.60 0 0 1,685.00 SPXW\15P24\1685.0 0.05 0.00 0.05 0.05 10 0
SPXW\15D30\1685.0 0.00 0.00 395.80 397.90 0 0 1,685.00 SPXW\15P30\1685.0 0.05 -0.05 0.05 0.15 4 12
SPXW\15D24\1690.0 351.00 0.00 390.50 393.60 2 2 1,690.00 SPXW\15P24\1690.0 0.05 -0.85 0.05 0.05 300 4
SPXW\15D30\1690.0 0.00 0.00 390.80 392.90 0 0 1,690.00 SPXW\15P30\1690.0 0.05 -0.05 0.05 0.15 4 86
SPXW\15D24\1695.0 0.00 0.00 385.50 388.60 0 0 1,695.00 SPXW\15P24\1695.0 0.05 0.00 0.05 0.05 6,868 10
SPXW\15D30\1695.0 0.00 0.00 385.80 387.90 0 0 1,695.00 SPXW\15P30\1695.0 0.00 0.00 0.05 0.15 0 0
SPXW\15D24\1700.0 0.00 0.00 380.50 383.60 0 0 1,700.00 SPXW\15P24\1700.0 0.05 0.00 0.05 0.05 15,082 4,671
SPXW\15D30\1700.0 347.40 0.00 380.80 382.90 8 8 1,700.00 SPXW\15P30\1700.0 0.10 0.00 0.05 0.15 5 8,128
SPXW\15D24\1705.0 0.00 0.00 375.50 378.60 0 0 1,705.00 SPXW\15P24\1705.0 0.05 -0.20 0.05 0.05 25 66
SPXW\15D30\1705.0 0.00 0.00 375.80 377.90 0 0 1,705.00 SPXW\15P30\1705.0 0.35 0.00 0.00 0.15 15 15
SPXW\15D24\1710.0 358.00 -6.00 370.50 373.60 2 2 1,710.00 SPXW\15P24\1710.0 0.05 0.00 0.05 0.05 298 4,335
SPXW\15D30\1710.0 0.00 0.00 370.80 372.90 0 0 1,710.00 SPXW\15P30\1710.0 0.25 -0.55 0.05 0.15 4 4
SPXW\15D24\1715.0 0.00 0.00 365.50 368.60 0 0 1,715.00 SPXW\15P24\1715.0 0.05 -3.55 0.05 0.05 30 1
SPXW\15D30\1715.0 0.00 0.00 365.80 367.90 0 0 1,715.00 SPXW\15P30\1715.0 0.35 0.00 0.05 0.15 20 20
SPXW\15D24\1720.0 336.00 -4.20 360.50 363.60 1 2 1,720.00 SPXW\15P24\1720.0 0.05 -0.10 0.05 0.05 1,930 1,944
SPXW\15D30\1720.0 0.00 0.00 360.80 362.90 0 0 1,720.00 SPXW\15P30\1720.0 0.15 0.00 0.05 0.15 6 6
SPXW\15D24\1725.0 340.80 0.00 355.50 358.60 2 2 1,725.00 SPXW\15P24\1725.0 0.05 0.00 0.05 0.05 284 991
SPXW\15D30\1725.0 0.00 0.00 355.80 357.90 0 0 1,725.00 SPXW\15P30\1725.0 0.10 -0.15 0.05 0.15 200 272
SPXW\15D24\1730.0 0.00 0.00 350.50 353.60 0 0 1,730.00 SPXW\15P24\1730.0 0.05 0.00 0.05 0.05 5 1,695
SPXW\15D30\1730.0 0.00 0.00 350.40 353.10 0 0 1,730.00 SPXW\15P30\1730.0 1.10 -0.70 0.05 0.15 32 32
SPXW\15D24\1735.0 0.00 0.00 345.50 348.60 0 0 1,735.00 SPXW\15P24\1735.0 0.05 0.00 0.05 0.05 21 949
SPXW\15D30\1735.0 0.00 0.00 345.80 347.90 0 0 1,735.00 SPXW\15P30\1735.0 0.25 -0.70 0.05 0.15 3 8
SPXW\15D24\1740.0 0.00 0.00 340.50 343.60 0 0 1,740.00 SPXW\15P24\1740.0 0.05 0.00 0.05 0.05 156 112
SPXW\15D30\1740.0 0.00 0.00 340.80 342.90 0 0 1,740.00 SPXW\15P30\1740.0 1.15 -0.70 0.05 0.15 4 4
SPXW\15D24\1745.0 0.00 0.00 335.60 338.60 0 0 1,745.00 SPXW\15P24\1745.0 0.66 -0.74 0.05 0.10 2 4
SPXW\15D30\1745.0 0.00 0.00 335.80 337.90 0 0 1,745.00 SPXW\15P30\1745.0 0.20 -1.70 0.05 0.20 10 10
SPXW\15D24\1750.0 0.00 0.00 330.60 333.60 0 0 1,750.00 SPXW\15P24\1750.0 0.05 0.00 0.05 0.10 791 607
SPXW\15D30\1750.0 0.00 0.00 330.80 332.90 0 0 1,750.00 SPXW\15P30\1750.0 0.25 0.10 0.05 0.15 32 1,036
SPXW\15D24\1755.0 0.00 0.00 325.60 328.60 0 0 1,755.00 SPXW\15P24\1755.0 0.10 -0.40 0.05 0.10 79 7
SPXW\15D30\1755.0 0.00 0.00 325.80 327.90 0 0 1,755.00 SPXW\15P30\1755.0 0.15 -0.60 0.05 0.20 4 2
SPXW\15D24\1760.0 0.00 0.00 320.60 323.70 0 0 1,760.00 SPXW\15P24\1760.0 0.05 0.00 0.05 0.10 31 3,043
SPXW\15D30\1760.0 0.00 0.00 320.80 322.90 0 0 1,760.00 SPXW\15P30\1760.0 0.85 -0.10 0.05 0.20 2 9
SPXW\15D24\1765.0 0.00 0.00 315.60 318.70 0 0 1,765.00 SPXW\15P24\1765.0 0.10 0.05 0.05 0.10 100 1,451
SPXW\15D30\1765.0 0.00 0.00 315.90 317.90 0 0 1,765.00 SPXW\15P30\1765.0 0.60 -0.25 0.10 0.20 2 10
SPXW\15D24\1770.0 0.00 0.00 310.60 313.70 0 0 1,770.00 SPXW\15P24\1770.0 0.10 0.05 0.05 0.10 21 2,085
SPXW\15D30\1770.0 0.00 0.00 310.90 313.00 0 0 1,770.00 SPXW\15P30\1770.0 0.20 -0.40 0.10 0.20 10 11
SPXW\15D24\1775.0 316.35 6.35 305.60 308.70 9 9 1,775.00 SPXW\15P24\1775.0 0.10 0.05 0.05 0.10 2,376 3,179
SPXW\15D30\1775.0 316.00 -13.40 305.90 308.00 9 6 1,775.00 SPXW\15P30\1775.0 0.20 0.10 0.10 0.20 3 4,691
SPXW\15D24\1780.0 0.00 0.00 300.60 303.70 0 0 1,780.00 SPXW\15P24\1780.0 0.10 0.05 0.05 0.10 476 3,505
SPXW\15D30\1780.0 0.00 0.00 300.90 303.00 0 0 1,780.00 SPXW\15P30\1780.0 0.20 0.05 0.10 0.25 36 55
SPXW\15D24\1785.0 0.00 0.00 295.60 298.70 0 0 1,785.00 SPXW\15P24\1785.0 0.10 0.00 0.05 0.10 44 23
SPXW\15D30\1785.0 0.00 0.00 295.90 298.00 0 0 1,785.00 SPXW\15P30\1785.0 0.15 -3.15 0.10 0.25 25 35
SPXW\15D24\1790.0 0.00 0.00 290.60 293.70 0 0 1,790.00 SPXW\15P24\1790.0 0.10 0.00 0.05 0.10 49 3,090
SPXW\15D30\1790.0 0.00 0.00 290.90 293.00 0 0 1,790.00 SPXW\15P30\1790.0 0.20 0.05 0.10 0.25 6 103
SPXW\15D24\1795.0 0.00 0.00 285.60 288.70 0 0 1,795.00 SPXW\15P24\1795.0 0.10 0.00 0.05 0.10 31 90
SPXW\15D30\1795.0 0.00 0.00 285.90 288.00 0 0 1,795.00 SPXW\15P30\1795.0 0.35 -0.40 0.10 0.25 4 56
SPXW\15D24\1800.0 0.00 0.00 280.60 283.70 0 0 1,800.00 SPXW\15P24\1800.0 0.10 0.00 0.05 0.10 7,789 3,752
SPXW\15D30\1800.0 257.80 21.70 280.90 283.00 1 601 1,800.00 SPXW\15P30\1800.0 0.30 0.15 0.10 0.25 380 11,182
SPXW\15D24\1805.0 0.00 0.00 275.60 278.70 0 0 1,805.00 SPXW\15P24\1805.0 0.15 0.00 0.05 0.10 102 29
SPXW\15D30\1805.0 0.00 0.00 275.90 278.00 0 0 1,805.00 SPXW\15P30\1805.0 2.00 -3.59 0.10 0.25 1 6
SPXW\15D24\1810.0 0.00 0.00 270.60 273.70 0 0 1,810.00 SPXW\15P24\1810.0 0.15 0.05 0.05 0.10 66 3,065
SPXW\15D30\1810.0 0.00 0.00 270.90 273.00 0 0 1,810.00 SPXW\15P30\1810.0 5.80 1.50 0.15 0.25 1 2
SPXW\15D24\1815.0 0.00 0.00 265.60 268.70 0 0 1,815.00 SPXW\15P24\1815.0 0.10 -0.05 0.05 0.10 25 62
SPXW\15D30\1815.0 0.00 0.00 265.90 268.00 0 0 1,815.00 SPXW\15P30\1815.0 2.10 -1.08 0.15 0.25 4 3,457
SPXW\15D24\1820.0 0.00 0.00 260.60 263.70 0 0 1,820.00 SPXW\15P24\1820.0 0.10 0.00 0.05 0.10 1,455 36
SPXW\15D30\1820.0 0.00 0.00 260.90 263.00 0 0 1,820.00 SPXW\15P30\1820.0 0.35 -3.20 0.15 0.25 2 2
SPXW\15D24\1825.0 230.00 0.00 255.60 258.70 1 1 1,825.00 SPXW\15P24\1825.0 0.10 0.05 0.05 0.15 175 5,321
SPXW\15D30\1825.0 0.00 0.00 256.00 258.00 0 0 1,825.00 SPXW\15P30\1825.0 0.25 0.00 0.15 0.30 10 3,618
SPXW\15D24\1830.0 229.20 0.00 250.70 253.70 1 1 1,830.00 SPXW\15P24\1830.0 0.15 0.10 0.05 0.15 26 5,099
SPXW\15D30\1830.0 0.00 0.00 251.00 253.00 0 0 1,830.00 SPXW\15P30\1830.0 0.65 -0.55 0.15 0.25 4 3,340
SPXW\15D24\1835.0 224.00 0.00 245.70 248.80 1 1 1,835.00 SPXW\15P24\1835.0 0.10 0.00 0.05 0.15 1,100 1,251
SPXW\15D30\1835.0 0.00 0.00 246.00 248.00 0 0 1,835.00 SPXW\15P30\1835.0 0.35 -2.30 0.15 0.30 5 14
SPXW\15D24\1840.0 217.30 -16.20 241.20 243.80 1 30 1,840.00 SPXW\15P24\1840.0 0.10 0.00 0.10 0.15 6,000 1,001
SPXW\15D30\1840.0 0.00 0.00 241.00 243.10 0 0 1,840.00 SPXW\15P30\1840.0 0.20 -0.15 0.15 0.30 2 63
SPXW\15D24\1845.0 213.70 -16.00 236.20 238.80 2 70 1,845.00 SPXW\15P24\1845.0 0.15 0.05 0.05 0.15 192 575
SPXW\15D30\1845.0 227.90 0.00 236.00 238.10 2 2 1,845.00 SPXW\15P30\1845.0 0.40 -0.05 0.20 0.30 23 105
SPXW\15D24\1850.0 210.50 -12.90 231.20 233.80 4 7 1,850.00 SPXW\15P24\1850.0 0.15 0.05 0.05 0.15 1,116 7,558
SPXW\15D30\1850.0 222.00 6.00 230.90 233.20 20 20 1,850.00 SPXW\15P30\1850.0 0.30 0.05 0.20 0.30 273 2,037
SPXW\15D24\1855.0 201.80 -16.10 226.20 228.80 28 61 1,855.00 SPXW\15P24\1855.0 0.20 0.10 0.05 0.15 26 712
SPXW\15D30\1855.0 0.00 0.00 226.00 228.10 0 0 1,855.00 SPXW\15P30\1855.0 0.40 0.20 0.20 0.35 50 192
SPXW\15D24\1860.0 202.40 0.00 221.20 223.80 22 22 1,860.00 SPXW\15P24\1860.0 0.20 0.05 0.05 0.15 96 1,454
SPXW\15D30\1860.0 0.00 0.00 221.00 223.10 0 0 1,860.00 SPXW\15P30\1860.0 0.25 0.00 0.20 0.35 50 124
SPXW\15D24\1865.0 194.30 -22.60 216.20 218.80 3 2 1,865.00 SPXW\15P24\1865.0 0.15 0.05 0.10 0.15 254 336
SPXW\15D30\1865.0 0.00 0.00 216.10 218.10 0 0 1,865.00 SPXW\15P30\1865.0 0.45 0.10 0.20 0.35 72 93
SPXW\15D24\1870.0 190.40 0.00 211.20 213.80 1 1 1,870.00 SPXW\15P24\1870.0 0.15 0.00 0.10 0.15 2,544 709
SPXW\15D30\1870.0 0.00 0.00 211.10 213.10 0 0 1,870.00 SPXW\15P30\1870.0 0.40 0.01 0.25 0.40 24 2,844
SPXW\15D24\1875.0 178.90 -28.50 206.20 208.80 7 58 1,875.00 SPXW\15P24\1875.0 0.15 0.05 0.10 0.15 12,674 10,742
SPXW\15D30\1875.0 194.05 18.75 206.10 208.20 1 0 1,875.00 SPXW\15P30\1875.0 0.43 0.03 0.25 0.40 1,565 878
SPXW\15D24\1880.0 174.00 -28.70 201.20 203.80 7 7 1,880.00 SPXW\15P24\1880.0 0.15 0.00 0.10 0.15 334 631
SPXW\15D30\1880.0 0.00 0.00 201.10 203.20 0 0 1,880.00 SPXW\15P30\1880.0 0.45 0.10 0.25 0.40 120 914
SPXW\15D24\1885.0 169.20 -3.80 196.20 198.80 4 17 1,885.00 SPXW\15P24\1885.0 0.20 0.07 0.10 0.20 500 1,532
SPXW\15D30\1885.0 0.00 0.00 196.10 198.20 0 0 1,885.00 SPXW\15P30\1885.0 0.60 0.25 0.30 0.45 5 95
SPXW\15D24\1890.0 164.40 -7.50 191.20 193.80 9 4 1,890.00 SPXW\15P24\1890.0 0.20 0.10 0.10 0.20 638 1,007
SPXW\15D30\1890.0 183.50 19.50 191.20 193.20 7 8 1,890.00 SPXW\15P30\1890.0 0.45 0.00 0.30 0.45 30 240
SPXW\15D24\1895.0 163.30 -0.20 186.30 188.80 4 6 1,895.00 SPXW\15P24\1895.0 0.20 0.10 0.10 0.20 117 1,182
SPXW\15D30\1895.0 161.60 0.00 186.20 188.20 1 1 1,895.00 SPXW\15P30\1895.0 0.50 -0.06 0.35 0.50 4 47
SPXW\15D24\1900.0 158.50 -1.50 181.30 183.90 8 29 1,900.00 SPXW\15P24\1900.0 0.15 0.04 0.10 0.20 4,593 15,184
SPXW\15D30\1900.0 203.40 -7.90 181.20 183.30 5 11 1,900.00 SPXW\15P30\1900.0 0.65 0.35 0.35 0.50 577 4,049
SPXW\15D24\1905.0 185.30 0.00 176.30 178.90 17 17 1,905.00 SPXW\15P24\1905.0 0.20 0.05 0.10 0.20 474 1,567
SPXW\15D30\1905.0 0.00 0.00 176.20 178.30 0 0 1,905.00 SPXW\15P30\1905.0 0.65 0.15 0.40 0.55 5 534
SPXW\15D24\1910.0 159.30 13.90 171.30 173.90 27 60 1,910.00 SPXW\15P24\1910.0 0.20 0.05 0.10 0.20 326 3,560
SPXW\15D30\1910.0 0.00 0.00 171.30 173.30 0 0 1,910.00 SPXW\15P30\1910.0 0.60 0.00 0.40 0.60 117 614
SPXW\15D24\1915.0 154.50 7.70 166.30 168.90 9 9 1,915.00 SPXW\15P24\1915.0 0.20 0.05 0.15 0.25 2,329 2,790
SPXW\15D30\1915.0 0.00 0.00 166.30 168.30 0 0 1,915.00 SPXW\15P30\1915.0 0.45 0.00 0.45 0.60 1 543
SPXW\15D24\1920.0 139.60 -13.20 161.30 163.90 24 22 1,920.00 SPXW\15P24\1920.0 0.28 0.15 0.15 0.25 571 1,600
SPXW\15D30\1920.0 0.00 0.00 161.40 163.40 0 0 1,920.00 SPXW\15P30\1920.0 0.70 0.35 0.50 0.65 253 2,887
SPXW\15D24\1925.0 180.00 52.60 156.30 158.90 1 5 1,925.00 SPXW\15P24\1925.0 0.25 0.10 0.20 0.25 1,935 5,304
SPXW\15D30\1925.0 188.80 0.00 156.40 158.40 4 4 1,925.00 SPXW\15P30\1925.0 0.90 0.47 0.55 0.70 511 3,613
SPXW\15D24\1930.0 133.80 5.90 151.30 153.90 6 13 1,930.00 SPXW\15P24\1930.0 0.20 0.02 0.20 0.25 867 3,244
SPXW\15D30\1930.0 0.00 0.00 151.50 153.50 0 0 1,930.00 SPXW\15P30\1930.0 0.75 0.35 0.60 0.75 170 343
SPXW\15D24\1935.0 145.80 24.80 146.30 148.90 14 18 1,935.00 SPXW\15P24\1935.0 0.30 0.12 0.20 0.30 1,888 939
SPXW\15D30\1935.0 147.60 -20.50 146.50 148.50 3 65 1,935.00 SPXW\15P30\1935.0 0.75 0.40 0.65 0.80 3 283
SPXW\15D24\1940.0 113.80 -16.00 141.30 143.90 2 15 1,940.00 SPXW\15P24\1940.0 0.40 0.20 0.20 0.30 2,258 7,653
SPXW\15D30\1940.0 155.50 1.10 141.60 143.60 49 49 1,940.00 SPXW\15P30\1940.0 0.90 0.45 0.70 0.90 96 100
SPXW\15D24\1945.0 116.40 1.30 136.40 139.00 1 10 1,945.00 SPXW\15P24\1945.0 0.25 0.09 0.20 0.35 445 3,892
SPXW\15D30\1945.0 160.30 8.40 136.70 138.70 25 72 1,945.00 SPXW\15P30\1945.0 0.95 0.32 0.75 0.95 26 420
SPXW\15D24\1950.0 146.85 35.05 131.40 134.00 1 8 1,950.00 SPXW\15P24\1950.0 0.30 0.10 0.30 0.35 2,415 5,767
SPXW\15D30\1950.0 154.90 9.60 131.80 133.70 32 58 1,950.00 SPXW\15P30\1950.0 1.05 0.50 0.85 1.05 3,820 11,665
SPXW\15D24\1955.0 105.90 1.80 126.40 129.00 31 53 1,955.00 SPXW\15P24\1955.0 0.30 0.10 0.25 0.35 689 2,404
SPXW\15D30\1955.0 137.60 -2.80 126.90 128.80 21 49 1,955.00 SPXW\15P30\1955.0 1.19 0.64 0.95 1.15 867 596
SPXW\15D24\1960.0 102.90 0.10 121.40 124.00 1 11 1,960.00 SPXW\15P24\1960.0 0.30 0.10 0.30 0.40 527 3,098
SPXW\15D30\1960.0 134.10 -2.30 122.00 123.90 6 41 1,960.00 SPXW\15P30\1960.0 1.25 0.67 1.05 1.25 653 2,937
SPXW\15D24\1965.0 139.24 20.84 116.40 119.00 27 37 1,965.00 SPXW\15P24\1965.0 0.37 0.15 0.30 0.50 1,704 1,358
SPXW\15D30\1965.0 114.70 12.70 117.10 119.00 1 64 1,965.00 SPXW\15P30\1965.0 1.95 1.30 1.15 1.35 135 3,161
SPXW\15D30\1970.0 128.40 -1.70 112.20 114.10 52 52 1,970.00 SPXW\15P30\1970.0 1.55 0.87 1.30 1.50 408 1,757
SPXW\15D24\1970.0 127.80 3.30 111.50 114.10 316 374 1,970.00 SPXW\15P24\1970.0 0.40 0.15 0.35 0.40 1,025 1,423
SPXW\15D24\1975.0 87.80 -22.60 106.50 109.10 6 19 1,975.00 SPXW\15P24\1975.0 0.45 0.20 0.40 0.45 6,008 4,709
SPXW\15D30\1975.0 125.00 5.60 107.40 109.30 25 19 1,975.00 SPXW\15P30\1975.0 1.48 0.65 1.45 1.65 1,749 6,452
SPXW\15D24\1980.0 101.72 3.07 101.50 104.20 3 13 1,980.00 SPXW\15P24\1980.0 0.55 0.30 0.45 0.60 1,198 2,870
SPXW\15D30\1980.0 102.00 -15.20 102.60 104.40 1 11 1,980.00 SPXW\15P30\1980.0 1.85 1.05 1.60 1.85 4,360 878
SPXW\15D24\1985.0 99.30 13.50 96.60 99.20 1 12 1,985.00 SPXW\15P24\1985.0 0.55 0.25 0.50 0.60 13,700 3,820
SPXW\15D30\1985.0 93.10 0.00 97.80 99.70 15 15 1,985.00 SPXW\15P30\1985.0 2.55 1.60 1.75 2.05 4,006 523
SPXW\15D24\1990.0 119.50 11.40 91.70 94.30 200 702 1,990.00 SPXW\15P24\1990.0 0.62 0.27 0.60 0.75 16,458 1,918
SPXW\15D30\1990.0 116.00 5.00 93.00 94.90 10 42 1,990.00 SPXW\15P30\1990.0 3.00 1.85 1.95 2.25 1,201 2,285
SPXW\15D24\1995.0 87.20 -10.30 86.80 89.40 4 87 1,995.00 SPXW\15P24\1995.0 0.75 0.35 0.70 0.85 10,775 1,776
SPXW\15D30\1995.0 91.60 -32.30 88.30 90.10 1 45 1,995.00 SPXW\15P30\1995.0 2.69 1.54 2.20 2.55 178 612
SPXW\15D30\2000.0 85.45 -25.10 83.60 85.30 1 96 2,000.00 SPXW\15P30\2000.0 2.68 1.28 2.55 2.80 1,892 9,493
SPXW\15D24\2000.0 82.13 -21.87 81.90 84.50 15 74 2,000.00 SPXW\15P24\2000.0 0.80 0.40 0.85 0.95 17,547 14,836
SPXW\15D30\2005.0 80.85 -32.45 78.90 80.60 1 30 2,005.00 SPXW\15P30\2005.0 3.25 1.73 2.90 3.20 227 349
SPXW\15D24\2005.0 81.35 17.85 77.00 79.60 7 8 2,005.00 SPXW\15P24\2005.0 1.00 0.55 1.00 1.10 8,248 8,219
SPXW\15D30\2010.0 96.50 9.00 74.30 76.00 247 864 2,010.00 SPXW\15P30\2010.0 3.75 2.05 3.20 3.60 370 2,040
SPXW\15D24\2010.0 92.18 8.63 72.20 74.40 2 18 2,010.00 SPXW\15P24\2010.0 1.15 0.65 1.10 1.25 9,260 6,139
SPXW\15D24\2015.0 91.63 34.48 67.40 69.50 4 3 2,015.00 SPXW\15P24\2015.0 1.35 0.70 1.35 1.45 4,864 1,947
SPXW\15D30\2015.0 82.95 -5.91 69.80 71.40 10 20 2,015.00 SPXW\15P30\2015.0 4.05 2.45 3.60 4.10 184 747
SPXW\15D24\2020.0 63.04 -23.63 62.70 64.80 12 34 2,020.00 SPXW\15P24\2020.0 1.60 0.95 1.50 1.70 7,557 3,767
SPXW\15D30\2020.0 61.00 -19.60 65.30 66.90 28 63 2,020.00 SPXW\15P30\2020.0 4.77 3.12 4.10 4.60 108 483
SPXW\15D24\2025.0 57.05 -23.55 58.00 60.00 52 103 2,025.00 SPXW\15P24\2025.0 1.85 1.10 1.70 2.00 6,197 6,777
SPXW\15D30\2025.0 86.55 5.95 61.00 62.50 2 47 2,025.00 SPXW\15P30\2025.0 4.85 2.45 4.60 5.20 572 5,202
SPXW\15D24\2030.0 76.86 18.06 53.40 55.40 4 50 2,030.00 SPXW\15P24\2030.0 2.20 1.40 2.05 2.40 5,224 2,288
SPXW\15D30\2030.0 57.10 -4.30 56.60 58.10 1 5 2,030.00 SPXW\15P30\2030.0 5.90 3.20 5.20 5.80 530 363
SPXW\15D24\2035.0 54.85 -10.35 48.90 50.80 1 28 2,035.00 SPXW\15P24\2035.0 2.75 1.84 2.75 2.90 2,349 4,546
SPXW\15D30\2035.0 73.50 12.70 52.40 53.80 12 37 2,035.00 SPXW\15P30\2035.0 6.20 3.30 6.00 6.50 540 4,763
SPXW\15D24\2040.0 43.65 -28.85 44.60 46.30 23 244 2,040.00 SPXW\15P24\2040.0 3.36 2.16 3.20 3.60 2,645 4,524
SPXW\15D30\2040.0 72.00 18.40 48.20 49.60 10 147 2,040.00 SPXW\15P30\2040.0 7.70 4.45 6.80 7.40 245 3,823
SPXW\15D24\2045.0 39.80 -23.05 40.50 41.90 1 20 2,045.00 SPXW\15P24\2045.0 4.10 2.85 3.70 4.20 2,593 3,080
SPXW\15D30\2045.0 44.00 -5.60 44.20 45.40 8 72 2,045.00 SPXW\15P30\2045.0 8.70 4.95 7.70 8.30 208 481
SPXW\15D24\2050.0 33.84 -25.76 36.40 37.60 54 391 2,050.00 SPXW\15P24\2050.0 5.00 3.45 4.40 5.10 7,354 13,286
SPXW\15D30\2050.0 37.00 -21.15 40.20 41.40 306 1,308 2,050.00 SPXW\15P30\2050.0 9.20 4.70 8.70 9.30 439 2,727
SPXW\15D24\2055.0 32.70 -21.60 32.20 33.50 66 176 2,055.00 SPXW\15P24\2055.0 6.00 4.22 5.50 5.80 1,671 1,371
SPXW\15D30\2055.0 56.65 0.58 36.40 37.50 2 47 2,055.00 SPXW\15P30\2055.0 11.00 5.71 9.80 10.40 140 153
SPXW\15D24\2060.0 27.67 -23.73 28.20 29.50 166 3,097 2,060.00 SPXW\15P24\2060.0 6.83 4.71 6.30 6.90 5,418 4,787
SPXW\15D30\2060.0 33.20 -19.05 32.60 33.70 2 150 2,060.00 SPXW\15P30\2060.0 11.63 6.13 11.00 11.60 1,628 1,618
SPXW\15D24\2065.0 23.95 -21.90 24.50 25.60 75 6,527 2,065.00 SPXW\15P24\2065.0 7.90 5.35 7.50 8.10 2,071 1,805
SPXW\15D30\2065.0 45.60 -3.20 29.00 30.00 6 123 2,065.00 SPXW\15P30\2065.0 13.70 8.10 12.40 13.10 39 413
SPXW\15D24\2070.0 21.30 -18.30 21.00 22.00 686 2,998 2,070.00 SPXW\15P24\2070.0 9.30 6.20 8.90 9.50 1,972 5,956
SPXW\15D30\2070.0 26.80 -16.20 25.60 26.50 585 1,299 2,070.00 SPXW\15P30\2070.0 15.45 8.05 13.80 14.60 141 1,495
SPXW\15D24\2075.0 17.60 -15.98 17.70 18.50 5,314 3,536 2,075.00 SPXW\15P24\2075.0 10.80 6.60 10.40 11.10 6,510 4,594
SPXW\15D30\2075.0 19.50 -17.60 22.30 23.10 850 1,320 2,075.00 SPXW\15P30\2075.0 16.70 8.70 15.50 16.20 242 3,928
SPXW\15D24\2080.0 14.80 -15.20 14.70 15.30 1,108 2,929 2,080.00 SPXW\15P24\2080.0 13.30 8.90 12.30 12.90 4,463 4,452
SPXW\15D30\2080.0 19.00 -14.80 19.20 20.00 593 327 2,080.00 SPXW\15P30\2080.0 18.50 9.80 17.40 18.20 1,141 1,011
SPXW\15D24\2085.0 12.30 -13.60 11.70 12.50 2,424 700 2,085.00 SPXW\15P24\2085.0 15.10 9.20 14.40 15.00 1,936 1,584
SPXW\15D30\2085.0 16.60 -18.51 16.20 17.00 539 1,220 2,085.00 SPXW\15P30\2085.0 20.70 10.80 19.40 20.30 35 208
SPXW\15D30\2090.0 12.00 -14.85 13.50 14.30 541 1,533 2,090.00 SPXW\15P30\2090.0 27.00 15.85 21.70 22.60 216 366
SPXW\15D24\2090.0 9.60 -13.10 9.10 9.70 2,012 4,290 2,090.00 SPXW\15P24\2090.0 17.30 11.10 16.70 17.50 997 3,663
SPXW\15D24\2095.0 7.07 -11.53 6.80 7.40 984 5,230 2,095.00 SPXW\15P24\2095.0 20.83 13.13 19.30 20.30 1,011 1,526
SPXW\15D30\2095.0 11.20 -14.00 11.10 11.80 247 1,106 2,095.00 SPXW\15P30\2095.0 26.35 13.35 24.20 25.10 9 112
SPXW\15D24\2100.0 5.20 -11.20 5.20 5.40 9,023 10,764 2,100.00 SPXW\15P24\2100.0 24.85 15.65 22.10 23.40 5,016 11,842
SPXW\15D30\2100.0 9.10 -11.90 8.90 9.50 418 3,686 2,100.00 SPXW\15P30\2100.0 29.50 15.75 26.90 27.90 479 2,177
SPXW\15D24\2105.0 3.57 -9.23 3.30 3.80 1,728 2,621 2,105.00 SPXW\15P24\2105.0 28.45 17.75 25.40 26.90 650 1,989
SPXW\15D30\2105.0 6.80 -9.50 6.90 7.50 177 718 2,105.00 SPXW\15P30\2105.0 37.40 21.50 29.80 31.00 222 843
SPXW\15D24\2110.0 2.32 -7.78 2.15 2.45 3,553 7,965 2,110.00 SPXW\15P24\2110.0 32.20 18.90 29.40 30.80 825 3,638
SPXW\15D30\2110.0 5.35 -9.05 5.30 5.80 79 1,664 2,110.00 SPXW\15P30\2110.0 39.54 22.99 33.10 34.40 50 287
SPXW\15D24\2115.0 1.47 -6.03 1.35 1.65 2,064 1,702 2,115.00 SPXW\15P24\2115.0 36.55 19.85 33.40 35.10 195 276
SPXW\15D30\2115.0 3.80 -7.18 3.90 4.40 176 1,901 2,115.00 SPXW\15P30\2115.0 36.97 16.47 36.60 38.10 8 45
SPXW\15D24\2120.0 0.90 -4.40 0.85 0.95 3,555 7,295 2,120.00 SPXW\15P24\2120.0 37.60 17.33 37.70 39.50 5 2,744
SPXW\15D30\2120.0 3.05 -6.35 2.85 3.20 423 2,868 2,120.00 SPXW\15P30\2120.0 35.40 -13.15 40.50 42.00 2 22
SPXW\15D24\2125.0 0.55 -3.23 0.45 0.70 6,771 9,060 2,125.00 SPXW\15P24\2125.0 51.04 29.27 42.30 44.20 22 111
SPXW\15D30\2125.0 2.05 -4.75 1.95 2.30 585 3,273 2,125.00 SPXW\15P30\2125.0 44.30 16.50 44.50 46.20 1 77
SPXW\15D24\2130.0 0.35 -2.15 0.25 0.35 4,278 9,336 2,130.00 SPXW\15P24\2130.0 54.50 28.40 46.70 49.80 12 56
SPXW\15D30\2130.0 1.50 -3.65 1.35 1.65 364 707 2,130.00 SPXW\15P30\2130.0 33.83 2.03 48.80 50.60 1 49
SPXW\15D24\2135.0 0.23 -1.17 0.20 0.25 1,836 12,390 2,135.00 SPXW\15P24\2135.0 52.70 -14.00 51.60 54.70 2 3
SPXW\15D30\2135.0 1.00 -3.40 0.90 1.20 907 916 2,135.00 SPXW\15P30\2135.0 77.60 0.00 53.20 55.30 1 1
SPXW\15D24\2140.0 0.15 -0.95 0.10 0.20 4,491 11,245 2,140.00 SPXW\15P24\2140.0 31.31 -19.39 56.60 59.70 2 33
SPXW\15D30\2140.0 0.70 -2.10 0.60 0.85 125 580 2,140.00 SPXW\15P30\2140.0 51.50 9.40 58.00 59.90 1 15
SPXW\15D24\2145.0 0.10 -0.64 0.10 0.15 1,597 4,482 2,145.00 SPXW\15P24\2145.0 42.80 3.45 61.50 64.60 2 3
SPXW\15D30\2145.0 0.55 -1.63 0.40 0.65 182 497 2,145.00 SPXW\15P30\2145.0 99.10 14.10 62.70 64.70 4 5
SPXW\15D24\2150.0 0.10 -0.40 0.10 0.15 4,390 7,343 2,150.00 SPXW\15P24\2150.0 63.90 23.71 66.50 69.60 1 46
SPXW\15D30\2150.0 0.34 -1.21 0.30 0.45 363 6,048 2,150.00 SPXW\15P30\2150.0 89.00 12.90 67.60 69.60 1 43
SPXW\15D24\2155.0 0.10 -0.30 0.05 0.10 2,325 5,056 2,155.00 SPXW\15P24\2155.0 0.00 0.00 71.50 74.60 0 0
SPXW\15D30\2155.0 0.30 -0.93 0.15 0.35 138 6,600 2,155.00 SPXW\15P30\2155.0 93.10 0.00 72.50 74.50 1 1
SPXW\15D24\2160.0 0.07 -0.18 0.05 0.10 338 9,936 2,160.00 SPXW\15P24\2160.0 63.00 -35.80 76.50 79.60 2 18
SPXW\15D30\2160.0 0.25 -0.62 0.20 0.30 176 593 2,160.00 SPXW\15P30\2160.0 59.40 -11.30 77.40 79.40 8 20
SPXW\15D24\2165.0 0.05 -0.20 0.05 0.10 272 1,839 2,165.00 SPXW\15P24\2165.0 84.65 15.45 81.40 84.50 1 4
SPXW\15D30\2165.0 0.20 -0.55 0.15 0.25 74 380 2,165.00 SPXW\15P30\2165.0 68.90 -16.70 82.30 84.40 3 14
SPXW\15D24\2170.0 0.05 -0.13 0.05 0.10 1,146 7,740 2,170.00 SPXW\15P24\2170.0 0.00 0.00 86.40 89.50 0 0
SPXW\15D30\2170.0 0.15 -0.40 0.15 0.20 57 4,167 2,170.00 SPXW\15P30\2170.0 80.40 0.00 87.30 89.40 3 3
SPXW\15D24\2175.0 0.10 -0.10 0.05 0.10 546 1,897 2,175.00 SPXW\15P24\2175.0 91.40 0.00 91.40 94.50 1 1
SPXW\15D30\2175.0 0.15 -0.28 0.10 0.20 63 3,900 2,175.00 SPXW\15P30\2175.0 85.30 -17.80 92.30 94.30 35 33
SPXW\15D24\2180.0 0.05 -0.10 0.05 0.10 213 4,693 2,180.00 SPXW\15P24\2180.0 95.90 0.00 96.40 99.50 1 1
SPXW\15D30\2180.0 0.15 -0.23 0.05 0.15 21 1,985 2,180.00 SPXW\15P30\2180.0 83.60 -14.20 97.30 99.30 4 16
SPXW\15D24\2185.0 0.05 -0.08 0.05 0.10 129 465 2,185.00 SPXW\15P24\2185.0 0.00 0.00 101.40 104.50 0 0
SPXW\15D30\2185.0 0.30 0.00 0.05 0.15 1 124 2,185.00 SPXW\15P30\2185.0 90.40 0.00 102.30 104.30 2 2
SPXW\15D24\2190.0 0.05 -0.05 0.05 0.10 169 1,142 2,190.00 SPXW\15P24\2190.0 100.60 15.31 106.40 109.40 1 1
SPXW\15D30\2190.0 0.10 -0.20 0.05 0.15 13 1,645 2,190.00 SPXW\15P30\2190.0 0.00 0.00 107.30 109.30 0 0
SPXW\15D24\2195.0 0.05 -0.10 0.05 0.05 1,693 681 2,195.00 SPXW\15P24\2195.0 0.00 0.00 111.30 114.40 0 0
SPXW\15D30\2195.0 0.33 0.08 0.05 0.15 5 89 2,195.00 SPXW\15P30\2195.0 0.00 0.00 112.20 114.30 0 0
SPXW\15D24\2200.0 0.05 -0.05 0.05 0.05 5,664 5,263 2,200.00 SPXW\15P24\2200.0 0.00 0.00 116.30 119.40 0 0
SPXW\15D30\2200.0 0.09 -0.11 0.05 0.15 5 3,542 2,200.00 SPXW\15P30\2200.0 150.95 38.65 117.20 119.30 10 10
SPXW\15D24\2205.0 0.05 -0.05 0.05 0.05 310 743 2,205.00 SPXW\15P24\2205.0 0.00 0.00 121.30 124.40 0 0
SPXW\15D30\2205.0 0.20 0.05 0.05 0.15 4 6,352 2,205.00 SPXW\15P30\2205.0 0.00 0.00 122.20 124.30 0 0
SPXW\15D24\2210.0 0.05 -0.05 0.05 0.05 1,912 9,157 2,210.00 SPXW\15P24\2210.0 0.00 0.00 126.30 129.40 0 0
SPXW\15D30\2210.0 0.25 0.15 0.05 0.15 4 68 2,210.00 SPXW\15P30\2210.0 0.00 0.00 127.20 129.30 0 0
SPXW\15D24\2215.0 0.10 0.00 0.05 0.05 40 2,341 2,215.00 SPXW\15P24\2215.0 0.00 0.00 131.30 134.40 0 0
SPXW\15D30\2215.0 0.15 -0.05 0.05 0.15 1 20 2,215.00 SPXW\15P30\2215.0 0.00 0.00 132.20 134.30 0 0
SPXW\15D24\2220.0 0.05 -0.05 0.05 0.05 14 342 2,220.00 SPXW\15P24\2220.0 0.00 0.00 136.30 139.40 0 0
SPXW\15D30\2220.0 0.15 0.00 0.05 0.10 2 3,626 2,220.00 SPXW\15P30\2220.0 0.00 0.00 137.20 139.30 0 0
SPXW\15D24\2225.0 0.05 0.00 0.05 0.05 140 489 2,225.00 SPXW\15P24\2225.0 0.00 0.00 141.30 144.40 0 0
SPXW\15D30\2225.0 0.14 -0.01 0.05 0.10 1 909 2,225.00 SPXW\15P30\2225.0 0.00 0.00 142.20 144.30 0 0
SPXW\15D24\2230.0 0.05 -0.05 0.05 0.05 528 713 2,230.00 SPXW\15P24\2230.0 0.00 0.00 146.30 149.40 0 0
SPXW\15D30\2230.0 0.16 0.05 0.05 0.10 1 96 2,230.00 SPXW\15P30\2230.0 0.00 0.00 147.20 149.30 0 0
SPXW\15D24\2235.0 0.05 0.00 0.05 0.05 416 603 2,235.00 SPXW\15P24\2235.0 0.00 0.00 151.30 154.40 0 0
SPXW\15D30\2235.0 0.15 -0.45 0.05 0.10 10 22 2,235.00 SPXW\15P30\2235.0 0.00 0.00 152.20 154.30 0 0
SPXW\15D24\2240.0 0.05 0.00 0.05 0.05 479 2,806 2,240.00 SPXW\15P24\2240.0 0.00 0.00 156.30 159.40 0 0
SPXW\15D30\2240.0 0.05 -0.05 0.05 0.10 5 128 2,240.00 SPXW\15P30\2240.0 0.00 0.00 157.20 159.30 0 0
SPXW\15D24\2245.0 0.05 0.00 0.05 0.05 636 711 2,245.00 SPXW\15P24\2245.0 0.00 0.00 161.30 164.40 0 0
SPXW\15D30\2245.0 0.15 0.05 0.05 0.05 5 7 2,245.00 SPXW\15P30\2245.0 0.00 0.00 162.20 164.30 0 0
SPXW\15D24\2250.0 0.05 0.00 0.05 0.05 541 1,080 2,250.00 SPXW\15P24\2250.0 0.00 0.00 166.30 169.40 0 0
SPXW\15D30\2250.0 0.10 -0.10 0.05 0.05 9 214 2,250.00 SPXW\15P30\2250.0 0.00 0.00 167.20 169.30 0 0
SPXW\15D30\2255.0 0.50 0.00 0.05 0.05 1 1 2,255.00 SPXW\15P30\2255.0 0.00 0.00 172.20 174.30 0 0
SPXW\15D30\2260.0 0.05 -1.10 0.05 0.05 10 12 2,260.00 SPXW\15P30\2260.0 0.00 0.00 177.20 179.30 0 0
SPXW\15D30\2265.0 0.05 0.00 0.05 0.05 2 2 2,265.00 SPXW\15P30\2265.0 0.00 0.00 182.20 184.30 0 0
SPXW\15D30\2270.0 0.05 -0.50 0.05 0.05 2 7 2,270.00 SPXW\15P30\2270.0 0.00 0.00 187.20 189.30 0 0
SPXW\15D24\2275.0 0.05 0.00 0.05 0.05 600 814 2,275.00 SPXW\15P24\2275.0 0.00 0.00 191.30 194.40 0 0
SPXW\15D30\2275.0 0.10 -0.25 0.05 0.05 1 53 2,275.00 SPXW\15P30\2275.0 0.00 0.00 192.20 194.20 0 0
SPXW\15D30\2280.0 0.60 0.00 0.05 0.05 0 1 2,280.00 SPXW\15P30\2280.0 0.00 0.00 197.10 199.20 0 0
SPXW\15D30\2290.0 0.05 -0.50 0.05 0.05 1 3 2,290.00 SPXW\15P30\2290.0 0.00 0.00 207.10 209.20 0 0
SPXW\15D24\2300.0 0.05 0.02 0.05 0.05 580 6,995 2,300.00 SPXW\15P24\2300.0 0.00 0.00 216.30 219.40 0 0
SPXW\15D30\2300.0 0.05 0.01 0.05 0.05 3 221 2,300.00 SPXW\15P30\2300.0 0.00 0.00 217.10 219.20 0 0
SPXW\15D24\2325.0 0.10 0.00 0.05 0.05 11 11 2,325.00 SPXW\15P24\2325.0 0.00 0.00 241.30 244.40 0 0
SPXW\15D24\2350.0 0.10 -0.05 0.05 0.05 65 452 2,350.00 SPXW\15P24\2350.0 0.00 0.00 266.30 269.40 0 0
SPXW\15D30\2350.0 0.11 -0.19 0.05 0.05 5 77 2,350.00 SPXW\15P30\2350.0 0.00 0.00 267.10 269.20 0 0
SPXW\15D24\2375.0 0.00 0.00 0.05 0.05 0 0 2,375.00 SPXW\15P24\2375.0 0.00 0.00 291.30 294.40 0 0
SPXW\15D24\2400.0 0.05 0.00 0.05 0.05 30 589 2,400.00 SPXW\15P24\2400.0 0.00 0.00 316.30 319.40 0 0
SPXW\15D30\2400.0 0.04 -0.01 0.05 0.05 5 383 2,400.00 SPXW\15P30\2400.0 0.00 0.00 317.10 319.20 0 0
SPXW\15D30\2450.0 0.05 0.00 0.10 0.05 89 136 2,450.00 SPXW\15P30\2450.0 0.00 0.00 367.10 369.20 0 0
SPXW\15D24\2450.0 0.05 0.00 0.05 0.05 30 50 2,450.00 SPXW\15P24\2450.0 0.00 0.00 366.30 369.40 0 0
SPXW\15D30\2500.0 0.05 0.00 0.10 0.05 15 15 2,500.00 SPXW\15P30\2500.0 0.00 0.00 417.10 419.20 0 0
SPXW\15D24\2500.0 0.00 0.00 0.05 0.05 0 0 2,500.00 SPXW\15P24\2500.0 0.00 0.00 416.30 419.40 0 0
  
  
  
  

May 2015


Jun 2015


Jul 2015


Aug 2015


Sep 2015


Dec 2015


Jan 2016


Mar 2016


Jun 2016


Dec 2016


Dec 2017




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