Name Last Change
(SPX) S&P 500 INDEX $1,933.78 29.77(1.56%) 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\14J31\800.0 0.00 0.00 1,131.20 1,134.50 0 0 800.00 SPXW\14V31\800.0 0.00 0.00 0.00 0.05 0 0
SPXW\14J31\850.0 0.00 0.00 1,081.40 1,084.80 0 0 850.00 SPXW\14V31\850.0 0.00 0.00 0.00 0.05 0 0
SPXW\14J31\900.0 0.00 0.00 1,031.40 1,034.80 0 0 900.00 SPXW\14V31\900.0 0.00 0.00 0.00 0.05 0 0
SPXW\14J31\925.0 0.00 0.00 1,006.40 1,009.80 0 0 925.00 SPXW\14V31\925.0 0.05 0.00 0.05 0.05 64 55
SPXW\14J24\925.0 0.00 0.00 1,006.70 1,010.10 0 0 925.00 SPXW\14V24\925.0 0.00 0.00 0.00 0.05 0 0
SPXW\14J31\950.0 0.00 0.00 981.40 984.80 0 0 950.00 SPXW\14V31\950.0 0.05 0.00 0.05 0.05 10 10
SPXW\14J24\950.0 0.00 0.00 981.70 985.10 0 0 950.00 SPXW\14V24\950.0 0.00 0.00 0.00 0.05 0 0
SPXW\14J31\975.0 0.00 0.00 956.40 959.80 0 0 975.00 SPXW\14V31\975.0 0.00 0.00 0.05 0.05 0 0
SPXW\14J24\975.0 0.00 0.00 956.70 960.10 0 0 975.00 SPXW\14V24\975.0 0.05 0.00 0.05 0.05 1,666 1,666
SPXW\14J24\1000.0 0.00 0.00 931.70 935.10 0 0 1,000.00 SPXW\14V24\1000.0 0.05 0.00 0.05 0.05 12,145 12,912
SPXW\14J31\1000.0 974.00 0.00 931.40 934.80 100 100 1,000.00 SPXW\14V31\1000.0 0.10 -0.15 0.05 0.05 9 147
SPXW\14J24\1025.0 0.00 0.00 906.70 910.10 0 0 1,025.00 SPXW\14V24\1025.0 0.05 -0.10 0.05 0.05 2,967 3,430
SPXW\14J31\1025.0 0.00 0.00 906.40 909.80 0 0 1,025.00 SPXW\14V31\1025.0 0.15 -0.10 0.05 0.05 36 24
SPXW\14J24\1050.0 0.00 0.00 881.70 885.10 0 0 1,050.00 SPXW\14V24\1050.0 0.05 -0.25 0.05 0.05 125 676
SPXW\14J31\1050.0 0.00 0.00 881.40 884.80 0 0 1,050.00 SPXW\14V31\1050.0 0.05 0.00 0.05 0.05 50 50
SPXW\14J24\1075.0 0.00 0.00 856.70 860.10 0 0 1,075.00 SPXW\14V24\1075.0 0.05 -0.05 0.05 0.05 113 859
SPXW\14J31\1075.0 0.00 0.00 856.40 859.80 0 0 1,075.00 SPXW\14V31\1075.0 0.00 0.00 0.10 0.05 0 0
SPXW\14J24\1100.0 0.00 0.00 831.70 835.10 0 0 1,100.00 SPXW\14V24\1100.0 0.05 -0.05 0.05 0.05 84 594
SPXW\14J31\1100.0 0.00 0.00 831.40 834.80 0 0 1,100.00 SPXW\14V31\1100.0 0.15 -0.20 0.05 0.05 6 2,613
SPXW\14J31\1125.0 0.00 0.00 806.40 809.80 0 0 1,125.00 SPXW\14V31\1125.0 0.10 0.00 0.05 0.05 18 68
SPXW\14J24\1125.0 0.00 0.00 806.70 810.10 0 0 1,125.00 SPXW\14V24\1125.0 0.15 0.05 0.05 0.05 10 666
SPXW\14J31\1150.0 751.00 0.00 781.40 784.80 10 10 1,150.00 SPXW\14V31\1150.0 0.30 0.20 0.05 0.05 93 105
SPXW\14J24\1150.0 0.00 0.00 781.70 785.10 0 0 1,150.00 SPXW\14V24\1150.0 0.05 -0.05 0.05 0.05 8 1,352
SPXW\14J24\1175.0 0.00 0.00 756.70 760.10 0 0 1,175.00 SPXW\14V24\1175.0 0.10 -0.05 0.05 0.05 190 1,555
SPXW\14J31\1175.0 0.00 0.00 756.40 759.80 0 0 1,175.00 SPXW\14V31\1175.0 0.10 -0.60 0.05 0.05 1 481
SPXW\14J24\1200.0 0.00 0.00 731.70 735.10 0 0 1,200.00 SPXW\14V24\1200.0 0.10 -0.10 0.05 0.05 148 1,006
SPXW\14J31\1200.0 0.00 0.00 731.40 734.80 0 0 1,200.00 SPXW\14V31\1200.0 0.05 -0.20 0.05 0.05 5 649
SPXW\14J24\1225.0 0.00 0.00 706.70 710.10 0 0 1,225.00 SPXW\14V24\1225.0 0.10 -0.10 0.10 0.05 31 991
SPXW\14J31\1225.0 0.00 0.00 706.20 709.60 0 0 1,225.00 SPXW\14V31\1225.0 0.05 -0.20 0.05 0.05 5 666
SPXW\14J24\1250.0 0.00 0.00 681.70 685.10 0 0 1,250.00 SPXW\14V24\1250.0 0.05 -0.10 0.05 0.05 5,492 11,508
SPXW\14J31\1250.0 0.00 0.00 681.20 684.60 0 0 1,250.00 SPXW\14V31\1250.0 0.05 -0.20 0.05 0.05 54 16,908
SPXW\14J24\1275.0 0.00 0.00 656.70 660.10 0 0 1,275.00 SPXW\14V24\1275.0 0.05 0.00 0.05 0.05 3 11,730
SPXW\14J31\1275.0 0.00 0.00 656.20 659.60 0 0 1,275.00 SPXW\14V31\1275.0 0.05 -0.10 0.05 0.05 55 1,873
SPXW\14J24\1300.0 0.00 0.00 631.70 635.10 0 0 1,300.00 SPXW\14V24\1300.0 0.05 -0.15 0.05 0.05 11,132 15,780
SPXW\14J31\1300.0 527.90 -57.30 631.20 634.60 10 22 1,300.00 SPXW\14V31\1300.0 0.05 -0.10 0.05 0.05 32 3,947
SPXW\14J31\1325.0 549.80 -24.20 606.20 609.60 47 47 1,325.00 SPXW\14V31\1325.0 0.05 0.00 0.05 0.05 30 2,289
SPXW\14J24\1325.0 0.00 0.00 606.70 610.10 0 0 1,325.00 SPXW\14V24\1325.0 0.05 0.00 0.05 0.05 50 10,466
SPXW\14J31\1350.0 524.90 -25.80 581.20 584.60 64 64 1,350.00 SPXW\14V31\1350.0 0.05 0.00 0.05 0.05 185 2,136
SPXW\14J24\1350.0 0.00 0.00 581.70 585.10 0 0 1,350.00 SPXW\14V24\1350.0 0.10 -0.15 0.05 0.05 611 2,218
SPXW\14J24\1375.0 0.00 0.00 556.70 560.10 0 0 1,375.00 SPXW\14V24\1375.0 0.10 -0.20 0.05 0.05 1,770 3,086
SPXW\14J31\1375.0 528.20 0.00 556.20 559.60 12 12 1,375.00 SPXW\14V31\1375.0 0.05 -0.35 0.05 0.05 30 11,580
SPXW\14J31\1380.0 0.00 0.00 551.20 554.60 0 0 1,380.00 SPXW\14V31\1380.0 0.05 -0.10 0.05 0.05 3 163
SPXW\14J31\1390.0 0.00 0.00 541.20 544.60 0 0 1,390.00 SPXW\14V31\1390.0 0.05 -0.05 0.05 0.05 3 197
SPXW\14J31\1400.0 444.10 -56.60 531.20 534.60 11 84 1,400.00 SPXW\14V31\1400.0 0.05 -0.10 0.05 0.05 7,763 16,861
SPXW\14J24\1400.0 0.00 0.00 531.70 535.10 0 0 1,400.00 SPXW\14V24\1400.0 0.05 -0.05 0.05 0.05 341 27,829
SPXW\14J31\1410.0 0.00 0.00 521.20 524.60 0 0 1,410.00 SPXW\14V31\1410.0 0.05 -0.15 0.05 0.10 158 48
SPXW\14J31\1420.0 0.00 0.00 511.20 514.60 0 0 1,420.00 SPXW\14V31\1420.0 0.05 -0.50 0.05 0.10 60 6
SPXW\14J31\1425.0 419.30 -55.40 506.20 509.60 11 24 1,425.00 SPXW\14V31\1425.0 0.10 -0.40 0.05 0.10 21 14,577
SPXW\14J24\1425.0 0.00 0.00 506.70 510.10 0 0 1,425.00 SPXW\14V24\1425.0 0.05 -0.05 0.05 0.05 495 14,329
SPXW\14J31\1430.0 0.00 0.00 501.20 504.60 0 0 1,430.00 SPXW\14V31\1430.0 0.50 -0.05 0.05 0.10 11 11
SPXW\14J31\1440.0 0.00 0.00 491.20 494.60 0 0 1,440.00 SPXW\14V31\1440.0 0.50 -0.15 0.05 0.10 15 15
SPXW\14J24\1450.0 0.00 0.00 481.70 485.10 0 0 1,450.00 SPXW\14V24\1450.0 0.05 0.00 0.05 0.05 50 18,338
SPXW\14J31\1450.0 425.30 -28.10 481.20 484.60 10 10 1,450.00 SPXW\14V31\1450.0 0.10 -0.50 0.05 0.10 2,960 6,158
SPXW\14J31\1460.0 369.60 -103.60 471.20 474.60 10 12 1,460.00 SPXW\14V31\1460.0 0.15 -0.55 0.05 0.10 70 1,470
SPXW\14J31\1470.0 428.70 0.00 461.20 464.60 11 11 1,470.00 SPXW\14V31\1470.0 0.15 -0.55 0.05 0.10 5 757
SPXW\14J31\1475.0 0.00 0.00 456.20 459.60 0 0 1,475.00 SPXW\14V31\1475.0 0.10 -0.05 0.05 0.10 15,666 709
SPXW\14J24\1475.0 0.00 0.00 456.70 460.10 0 0 1,475.00 SPXW\14V24\1475.0 0.05 -0.20 0.05 0.05 324 2,993
SPXW\14J31\1480.0 0.00 0.00 451.20 454.60 0 0 1,480.00 SPXW\14V31\1480.0 0.05 -0.15 0.05 0.10 5 292
SPXW\14J31\1490.0 366.30 -29.60 441.20 444.60 11 8 1,490.00 SPXW\14V31\1490.0 0.15 -0.73 0.05 0.15 10 788
SPXW\14J31\1500.0 0.00 0.00 431.20 434.60 0 0 1,500.00 SPXW\14V31\1500.0 0.10 -0.10 0.05 0.15 745 4,359
SPXW\14J24\1500.0 0.00 0.00 431.70 435.10 0 0 1,500.00 SPXW\14V24\1500.0 0.05 0.00 0.05 0.05 187 17,899
SPXW\14J31\1505.0 343.40 -56.50 426.20 429.60 11 34 1,505.00 SPXW\14V31\1505.0 0.15 -2.65 0.05 0.15 27 192
SPXW\14J24\1505.0 415.70 0.00 426.70 430.10 11 11 1,505.00 SPXW\14V24\1505.0 0.05 -0.25 0.05 0.05 35 497
SPXW\14J24\1510.0 0.00 0.00 421.70 425.10 0 0 1,510.00 SPXW\14V24\1510.0 0.05 -0.25 0.05 0.05 100 1,787
SPXW\14J31\1510.0 390.60 0.00 421.20 424.60 11 11 1,510.00 SPXW\14V31\1510.0 0.90 -0.80 0.05 0.15 50 576
SPXW\14J31\1515.0 387.10 -24.40 416.20 419.60 16 43 1,515.00 SPXW\14V31\1515.0 0.10 -2.15 0.05 0.15 45 172
SPXW\14J24\1515.0 0.00 0.00 416.70 420.10 0 0 1,515.00 SPXW\14V24\1515.0 0.05 0.00 0.05 0.05 19 541
SPXW\14J24\1520.0 412.30 2.10 411.70 415.10 21 21 1,520.00 SPXW\14V24\1520.0 0.05 -0.30 0.05 0.05 497 3,810
SPXW\14J31\1520.0 374.40 -38.40 411.20 414.60 12 57 1,520.00 SPXW\14V31\1520.0 0.10 -0.60 0.05 0.15 45 261
SPXW\14J24\1525.0 0.00 0.00 406.70 410.10 0 0 1,525.00 SPXW\14V24\1525.0 0.05 0.00 0.05 0.05 45 14,385
SPXW\14J31\1525.0 375.00 -28.20 406.20 409.60 11 68 1,525.00 SPXW\14V31\1525.0 0.50 -0.50 0.05 0.15 2 1,014
SPXW\14J24\1530.0 0.00 0.00 401.70 405.10 0 0 1,530.00 SPXW\14V24\1530.0 0.05 0.00 0.05 0.05 9 2,843
SPXW\14J31\1530.0 0.00 0.00 401.20 404.60 0 0 1,530.00 SPXW\14V31\1530.0 0.85 -1.90 0.10 0.15 45 225
SPXW\14J24\1535.0 0.00 0.00 396.70 400.10 0 0 1,535.00 SPXW\14V24\1535.0 0.05 -0.40 0.05 0.05 1,135 3,767
SPXW\14J31\1535.0 396.60 0.00 396.30 399.60 21 21 1,535.00 SPXW\14V31\1535.0 0.15 -1.75 0.10 0.15 12 102
SPXW\14J31\1540.0 363.10 -63.80 391.30 394.60 11 24 1,540.00 SPXW\14V31\1540.0 0.25 -1.05 0.10 0.15 3 624
SPXW\14J24\1540.0 0.00 0.00 391.70 395.10 0 0 1,540.00 SPXW\14V24\1540.0 0.05 -0.45 0.05 0.05 346 1,502
SPXW\14J31\1545.0 357.40 -25.80 386.30 389.60 22 37 1,545.00 SPXW\14V31\1545.0 1.10 -4.00 0.10 0.15 60 113
SPXW\14J24\1545.0 0.00 0.00 386.70 390.10 0 0 1,545.00 SPXW\14V24\1545.0 0.05 0.00 0.05 0.05 50 908
SPXW\14J24\1550.0 0.00 0.00 381.70 385.10 0 0 1,550.00 SPXW\14V24\1550.0 0.05 -0.35 0.05 0.05 3,355 6,649
SPXW\14J31\1550.0 0.00 0.00 381.30 384.60 0 0 1,550.00 SPXW\14V31\1550.0 0.15 -0.10 0.10 0.15 250 766
SPXW\14J24\1555.0 0.00 0.00 376.70 380.10 0 0 1,555.00 SPXW\14V24\1555.0 0.05 -0.55 0.05 0.05 1,108 1,676
SPXW\14J31\1555.0 0.00 0.00 376.50 379.90 0 0 1,555.00 SPXW\14V31\1555.0 0.30 -1.05 0.10 0.20 3 68
SPXW\14J24\1560.0 372.40 0.00 371.70 375.10 10 10 1,560.00 SPXW\14V24\1560.0 0.05 -0.45 0.05 0.05 169 1,236
SPXW\14J31\1560.0 342.50 -17.40 371.50 374.90 11 24 1,560.00 SPXW\14V31\1560.0 0.15 -0.20 0.10 0.20 169 163
SPXW\14J24\1565.0 0.00 0.00 366.70 370.10 0 0 1,565.00 SPXW\14V24\1565.0 0.05 0.00 0.05 0.05 2 953
SPXW\14J31\1565.0 329.70 -69.30 366.50 369.90 11 33 1,565.00 SPXW\14V31\1565.0 0.25 -0.80 0.10 0.20 1 153
SPXW\14J24\1570.0 0.00 0.00 361.70 365.10 0 0 1,570.00 SPXW\14V24\1570.0 0.05 -0.30 0.05 0.05 426 932
SPXW\14J31\1570.0 327.70 -69.70 361.50 364.90 11 45 1,570.00 SPXW\14V31\1570.0 3.60 0.70 0.10 0.20 248 248
SPXW\14J31\1575.0 369.10 -19.90 356.50 359.90 27 46 1,575.00 SPXW\14V31\1575.0 0.50 -0.85 0.10 0.20 118 4,150
SPXW\14J24\1575.0 0.00 0.00 356.70 360.10 0 0 1,575.00 SPXW\14V24\1575.0 0.05 0.00 0.05 0.05 3 5,934
SPXW\14J31\1580.0 340.00 -12.80 351.50 354.90 23 16 1,580.00 SPXW\14V31\1580.0 1.00 -1.65 0.10 0.20 106 185
SPXW\14J24\1580.0 0.00 0.00 351.70 355.10 0 0 1,580.00 SPXW\14V24\1580.0 0.15 -0.30 0.05 0.05 2 7,106
SPXW\14J24\1585.0 0.00 0.00 346.70 350.10 0 0 1,585.00 SPXW\14V24\1585.0 0.10 -0.60 0.05 0.05 1,636 1,842
SPXW\14J31\1585.0 314.40 -67.60 346.30 349.70 33 22 1,585.00 SPXW\14V31\1585.0 0.35 -0.80 0.10 0.20 153 357
SPXW\14J24\1590.0 340.40 0.00 341.70 345.10 11 11 1,590.00 SPXW\14V24\1590.0 0.05 -0.45 0.05 0.05 163 2,724
SPXW\14J31\1590.0 315.40 -32.50 341.30 344.70 21 38 1,590.00 SPXW\14V31\1590.0 0.50 -0.70 0.10 0.20 1 76
SPXW\14J31\1595.0 349.20 -24.00 336.30 339.70 23 68 1,595.00 SPXW\14V31\1595.0 0.35 -0.90 0.10 0.20 50 138
SPXW\14J24\1595.0 0.00 0.00 336.70 340.10 0 0 1,595.00 SPXW\14V24\1595.0 0.05 -0.05 0.05 0.05 34 322
SPXW\14J31\1600.0 261.00 0.00 331.30 334.70 3 3 1,600.00 SPXW\14V31\1600.0 0.15 -0.15 0.10 0.20 8 4,300
SPXW\14J24\1600.0 283.60 -34.90 331.70 335.10 28 26 1,600.00 SPXW\14V24\1600.0 0.05 -0.05 0.05 0.05 1,904 17,816
SPXW\14J24\1605.0 0.00 0.00 326.70 330.10 0 0 1,605.00 SPXW\14V24\1605.0 0.05 0.00 0.05 0.05 120 526
SPXW\14J31\1605.0 322.90 0.00 326.30 329.70 11 11 1,605.00 SPXW\14V31\1605.0 0.16 -0.74 0.10 0.25 6 202
SPXW\14J24\1610.0 0.00 0.00 321.70 325.10 0 0 1,610.00 SPXW\14V24\1610.0 0.05 -0.05 0.05 0.05 33 458
SPXW\14J31\1610.0 328.00 -18.90 321.30 324.70 11 0 1,610.00 SPXW\14V31\1610.0 1.00 -0.40 0.10 0.25 26 198
SPXW\14J24\1615.0 313.20 0.00 316.70 320.10 11 11 1,615.00 SPXW\14V24\1615.0 0.05 -0.05 0.05 0.05 38 622
SPXW\14J31\1615.0 305.30 0.00 316.90 319.70 21 21 1,615.00 SPXW\14V31\1615.0 0.21 -0.59 0.10 0.25 7 77
SPXW\14J31\1620.0 313.70 -33.40 311.60 315.00 12 1 1,620.00 SPXW\14V31\1620.0 0.60 -0.90 0.10 0.25 9 93
SPXW\14J24\1620.0 0.00 0.00 311.70 315.10 0 0 1,620.00 SPXW\14V24\1620.0 0.05 -0.05 0.05 0.05 1 852
SPXW\14J24\1625.0 0.00 0.00 306.70 310.10 0 0 1,625.00 SPXW\14V24\1625.0 0.05 -0.10 0.05 0.05 586 12,200
SPXW\14J31\1625.0 0.00 0.00 306.60 310.00 0 0 1,625.00 SPXW\14V31\1625.0 0.20 -0.10 0.10 0.20 175 1,578
SPXW\14J31\1630.0 298.10 -24.80 301.60 305.00 11 11 1,630.00 SPXW\14V31\1630.0 0.20 -0.30 0.15 0.25 72 2,380
SPXW\14J24\1630.0 0.00 0.00 301.70 305.10 0 0 1,630.00 SPXW\14V24\1630.0 0.05 -0.05 0.05 0.10 33 1,183
SPXW\14J31\1635.0 314.00 0.00 296.60 300.00 11 11 1,635.00 SPXW\14V31\1635.0 0.70 -3.20 0.15 0.25 155 227
SPXW\14J24\1635.0 244.80 -48.50 296.70 300.10 11 11 1,635.00 SPXW\14V24\1635.0 0.05 -0.10 0.05 0.10 122 409
SPXW\14J31\1640.0 0.00 0.00 291.90 294.80 0 0 1,640.00 SPXW\14V31\1640.0 0.55 -1.95 0.15 0.30 22 239
SPXW\14J24\1640.0 191.85 -96.45 291.50 294.90 4 11 1,640.00 SPXW\14V24\1640.0 0.05 -0.05 0.05 0.10 217 697
SPXW\14J31\1645.0 197.70 0.00 286.90 289.80 11 11 1,645.00 SPXW\14V31\1645.0 0.63 -1.97 0.15 0.30 112 414
SPXW\14J24\1645.0 187.10 0.00 286.50 289.90 4 2 1,645.00 SPXW\14V24\1645.0 0.05 -0.10 0.05 0.10 11 1,290
SPXW\14J31\1650.0 283.90 0.00 281.90 284.80 12 23 1,650.00 SPXW\14V31\1650.0 0.25 -0.25 0.15 0.30 357 12,688
SPXW\14J24\1650.0 0.00 0.00 281.50 284.90 0 0 1,650.00 SPXW\14V24\1650.0 0.05 -0.10 0.05 0.10 95 14,385
SPXW\14J31\1655.0 268.10 0.00 276.90 279.80 12 12 1,655.00 SPXW\14V31\1655.0 0.80 -1.37 0.15 0.30 45 664
SPXW\14J24\1655.0 202.10 0.00 276.50 279.90 15 15 1,655.00 SPXW\14V24\1655.0 0.05 -0.10 0.05 0.10 10 694
SPXW\14J31\1660.0 191.10 0.00 272.00 274.80 11 11 1,660.00 SPXW\14V31\1660.0 0.50 -2.05 0.20 0.30 46 2,208
SPXW\14J24\1660.0 0.00 0.00 271.50 274.90 0 0 1,660.00 SPXW\14V24\1660.0 0.05 -0.15 0.05 0.10 60 2,448
SPXW\14J24\1665.0 0.00 0.00 266.50 269.90 0 0 1,665.00 SPXW\14V24\1665.0 0.20 -0.85 0.05 0.10 3,658 9,649
SPXW\14J31\1665.0 273.40 -10.80 266.70 270.10 11 22 1,665.00 SPXW\14V31\1665.0 1.05 -1.55 0.20 0.30 9 443
SPXW\14J31\1670.0 0.00 0.00 261.70 265.10 0 0 1,670.00 SPXW\14V31\1670.0 1.05 -1.85 0.20 0.35 10 409
SPXW\14J24\1670.0 310.60 2.85 261.50 264.90 25 0 1,670.00 SPXW\14V24\1670.0 0.05 -0.15 0.05 0.10 1 1,372
SPXW\14J31\1675.0 259.50 0.00 256.70 260.10 25 25 1,675.00 SPXW\14V31\1675.0 0.26 -0.29 0.20 0.35 791 5,710
SPXW\14J24\1675.0 180.20 0.00 256.50 259.90 16 16 1,675.00 SPXW\14V24\1675.0 0.10 -0.10 0.05 0.10 291 14,049
SPXW\14J24\1680.0 0.00 0.00 251.50 254.90 0 0 1,680.00 SPXW\14V24\1680.0 0.08 -0.12 0.05 0.10 15 1,700
SPXW\14J31\1680.0 231.30 -38.00 252.00 254.90 12 23 1,680.00 SPXW\14V31\1680.0 0.29 -0.56 0.20 0.35 22 508
SPXW\14J24\1685.0 171.70 -3.10 246.50 249.90 36 25 1,685.00 SPXW\14V24\1685.0 0.05 -0.15 0.05 0.10 120 898
SPXW\14J31\1685.0 172.45 -44.25 247.00 249.90 32 78 1,685.00 SPXW\14V31\1685.0 0.35 -0.55 0.25 0.35 7 2,214
SPXW\14J24\1690.0 0.00 0.00 241.50 244.90 0 0 1,690.00 SPXW\14V24\1690.0 0.07 -0.18 0.05 0.10 59 1,461
SPXW\14J31\1690.0 233.70 0.00 242.00 244.90 12 12 1,690.00 SPXW\14V31\1690.0 0.35 -0.35 0.25 0.40 71 1,677
SPXW\14J24\1695.0 189.10 0.00 236.50 239.90 11 11 1,695.00 SPXW\14V24\1695.0 0.10 -0.15 0.05 0.10 17 1,316
SPXW\14J31\1695.0 237.20 -27.40 237.10 239.90 11 0 1,695.00 SPXW\14V31\1695.0 0.38 -0.32 0.25 0.40 7 415
SPXW\14J31\1700.0 257.70 -23.50 231.80 235.20 25 0 1,700.00 SPXW\14V31\1700.0 0.40 -0.40 0.25 0.40 2,629 57,180
SPXW\14J24\1700.0 243.50 -4.30 231.60 234.90 3 0 1,700.00 SPXW\14V24\1700.0 0.10 -0.05 0.05 0.15 1,766 27,979
SPXW\14J24\1705.0 156.10 -21.50 226.60 229.90 11 34 1,705.00 SPXW\14V24\1705.0 0.10 -0.15 0.05 0.15 30 2,427
SPXW\14J31\1705.0 148.90 0.00 227.10 230.00 11 11 1,705.00 SPXW\14V31\1705.0 0.45 -1.85 0.30 0.40 104 352
SPXW\14J24\1710.0 0.00 0.00 221.80 225.20 0 0 1,710.00 SPXW\14V24\1710.0 0.12 -0.13 0.05 0.15 84 2,414
SPXW\14J31\1710.0 0.00 0.00 222.10 225.00 0 0 1,710.00 SPXW\14V31\1710.0 0.40 -0.35 0.30 0.45 2,368 2,450
SPXW\14J24\1715.0 143.30 -21.70 216.80 220.20 17 22 1,715.00 SPXW\14V24\1715.0 0.12 -0.18 0.05 0.15 162 955
SPXW\14J31\1715.0 218.30 0.00 217.10 220.00 16 5 1,715.00 SPXW\14V31\1715.0 0.43 -0.57 0.30 0.45 34 1,690
SPXW\14J24\1720.0 163.00 0.00 211.80 215.20 3 3 1,720.00 SPXW\14V24\1720.0 0.10 -0.20 0.05 0.15 77 11,459
SPXW\14J31\1720.0 202.80 0.00 211.90 215.30 10 10 1,720.00 SPXW\14V31\1720.0 0.50 -0.40 0.35 0.50 85 1,877
SPXW\14J31\1725.0 201.45 -31.75 206.90 210.30 10 20 1,725.00 SPXW\14V31\1725.0 0.51 -0.54 0.40 0.50 901 52,069
SPXW\14J24\1725.0 130.80 -28.10 206.80 210.20 11 43 1,725.00 SPXW\14V24\1725.0 0.10 -0.23 0.05 0.15 1,210 7,080
SPXW\14J24\1730.0 154.10 -5.30 201.80 205.20 32 32 1,730.00 SPXW\14V24\1730.0 0.10 -0.25 0.05 0.15 114 16,797
SPXW\14J31\1730.0 193.10 -19.60 201.80 205.10 10 22 1,730.00 SPXW\14V31\1730.0 0.53 -0.62 0.40 0.55 468 15,059
SPXW\14J31\1735.0 207.80 0.00 196.80 200.10 12 12 1,735.00 SPXW\14V31\1735.0 0.50 -0.65 0.40 0.55 966 1,155
SPXW\14J24\1735.0 158.20 -2.80 196.80 200.20 11 53 1,735.00 SPXW\14V24\1735.0 0.15 -0.20 0.05 0.15 456 1,845
SPXW\14J24\1740.0 154.30 0.00 192.10 195.00 12 12 1,740.00 SPXW\14V24\1740.0 0.10 -0.30 0.10 0.15 32 2,189
SPXW\14J31\1740.0 0.00 0.00 192.00 195.40 0 0 1,740.00 SPXW\14V31\1740.0 0.52 -0.73 0.45 0.60 643 990
SPXW\14J31\1745.0 178.50 -8.10 187.30 190.20 10 21 1,745.00 SPXW\14V31\1745.0 0.55 -1.00 0.50 0.65 990 1,363
SPXW\14J24\1745.0 176.60 38.90 187.10 190.00 1 44 1,745.00 SPXW\14V24\1745.0 0.11 -0.34 0.10 0.15 331 3,040
SPXW\14J24\1750.0 142.68 4.48 182.10 185.00 38 250 1,750.00 SPXW\14V24\1750.0 0.15 -0.30 0.10 0.15 1,100 22,415
SPXW\14J31\1750.0 0.00 0.00 182.10 185.50 0 0 1,750.00 SPXW\14V31\1750.0 0.55 -0.95 0.50 0.65 539 14,131
SPXW\14J24\1755.0 134.50 0.00 177.10 180.00 11 11 1,755.00 SPXW\14V24\1755.0 0.13 -0.32 0.10 0.20 159 1,451
SPXW\14J31\1755.0 218.80 0.00 177.40 180.30 19 19 1,755.00 SPXW\14V31\1755.0 0.68 -1.02 0.55 0.70 23 355
SPXW\14J24\1760.0 101.40 0.00 172.10 175.00 11 11 1,760.00 SPXW\14V24\1760.0 0.15 -0.31 0.10 0.20 1,186 3,009
SPXW\14J31\1760.0 105.70 -39.30 172.20 175.80 32 69 1,760.00 SPXW\14V31\1760.0 0.68 -1.07 0.60 0.75 301 5,901
SPXW\14J24\1765.0 101.00 -45.60 167.10 170.00 32 46 1,765.00 SPXW\14V24\1765.0 0.15 -0.35 0.10 0.20 491 1,976
SPXW\14J31\1765.0 106.50 -101.80 167.50 170.40 29 47 1,765.00 SPXW\14V31\1765.0 0.69 -1.26 0.65 0.80 133 3,672
SPXW\14J24\1770.0 126.10 20.32 162.10 165.00 1 67 1,770.00 SPXW\14V24\1770.0 0.17 -0.38 0.15 0.20 1,280 5,117
SPXW\14J31\1770.0 0.00 0.00 162.30 165.70 0 0 1,770.00 SPXW\14V31\1770.0 0.78 -1.32 0.70 0.85 91 5,203
SPXW\14J24\1775.0 124.10 6.90 157.20 160.00 1 3 1,775.00 SPXW\14V24\1775.0 0.15 -0.40 0.15 0.20 1,893 26,200
SPXW\14J31\1775.0 98.10 -9.70 157.60 160.50 71 71 1,775.00 SPXW\14V31\1775.0 0.85 -1.35 0.80 0.95 334 8,960
SPXW\14J31\1780.0 81.75 -47.25 152.70 155.60 11 27 1,780.00 SPXW\14V31\1780.0 0.93 -1.47 0.85 1.00 2,156 8,958
SPXW\14J24\1780.0 91.15 -23.23 151.90 155.30 15 231 1,780.00 SPXW\14V24\1780.0 0.19 -0.46 0.15 0.25 415 2,535
SPXW\14J24\1785.0 111.60 27.74 146.90 150.30 2 30 1,785.00 SPXW\14V24\1785.0 0.22 -0.48 0.15 0.25 907 2,952
SPXW\14J31\1785.0 102.40 -121.60 147.80 150.70 10 26 1,785.00 SPXW\14V31\1785.0 1.00 -2.28 0.95 1.10 107 1,013
SPXW\14J24\1790.0 95.00 12.55 141.90 145.30 119 186 1,790.00 SPXW\14V24\1790.0 0.25 -0.56 0.20 0.25 934 8,136
SPXW\14J31\1790.0 81.25 0.00 142.40 145.70 1 1 1,790.00 SPXW\14V31\1790.0 1.15 -1.75 1.05 1.20 72 1,843
SPXW\14J24\1795.0 94.55 17.65 137.20 140.00 5 66 1,795.00 SPXW\14V24\1795.0 0.23 -0.57 0.25 0.30 1,090 1,958
SPXW\14J31\1795.0 91.00 21.20 137.70 141.10 35 76 1,795.00 SPXW\14V31\1795.0 1.30 -1.90 1.15 1.30 121 903
SPXW\14J31\1800.0 133.50 35.50 132.80 136.20 1 229 1,800.00 SPXW\14V31\1800.0 1.40 -2.01 1.30 1.45 7,336 22,829
SPXW\14J24\1800.0 121.20 21.60 132.20 135.10 2 88 1,800.00 SPXW\14V24\1800.0 0.30 -0.55 0.20 0.30 2,334 25,746
SPXW\14J24\1805.0 66.60 0.80 127.20 130.10 6 44 1,805.00 SPXW\14V24\1805.0 0.29 -0.77 0.20 0.35 198 5,052
SPXW\14J31\1805.0 56.60 -77.00 128.00 131.30 10 22 1,805.00 SPXW\14V31\1805.0 1.45 -2.45 1.45 1.55 126 6,255
SPXW\14J31\1810.0 119.63 59.68 123.40 126.20 5 48 1,810.00 SPXW\14V31\1810.0 1.60 -2.65 1.55 1.70 1,482 7,084
SPXW\14J24\1810.0 112.39 21.59 122.20 125.10 6 296 1,810.00 SPXW\14V24\1810.0 0.28 -0.85 0.25 0.35 1,088 7,219
SPXW\14J24\1815.0 76.10 16.60 117.00 120.40 1 26 1,815.00 SPXW\14V24\1815.0 0.30 -0.95 0.30 0.40 263 5,017
SPXW\14J31\1815.0 59.01 -58.99 118.30 121.60 2 18 1,815.00 SPXW\14V31\1815.0 1.85 -3.15 1.70 1.85 63 830
SPXW\14J31\1820.0 101.08 21.08 113.70 116.60 30 71 1,820.00 SPXW\14V31\1820.0 2.00 -3.50 1.90 2.05 1,633 2,783
SPXW\14J24\1820.0 107.89 30.51 112.30 115.20 2 64 1,820.00 SPXW\14V24\1820.0 0.38 -1.02 0.30 0.40 2,364 10,775
SPXW\14J31\1825.0 71.90 -3.10 108.90 111.80 11 16 1,825.00 SPXW\14V31\1825.0 2.25 -3.25 2.20 2.30 1,157 17,992
SPXW\14J24\1825.0 99.70 28.20 107.30 110.20 24 5,897 1,825.00 SPXW\14V24\1825.0 0.39 -1.16 0.35 0.45 982 20,280
SPXW\14J31\1830.0 95.00 25.90 103.90 107.20 10 45 1,830.00 SPXW\14V31\1830.0 2.45 -3.85 2.35 2.50 270 5,166
SPXW\14J24\1830.0 95.20 29.70 102.10 105.50 287 372 1,830.00 SPXW\14V24\1830.0 0.45 -1.35 0.35 0.50 1,730 10,547
SPXW\14J24\1835.0 96.00 52.90 97.40 100.30 205 648 1,835.00 SPXW\14V24\1835.0 0.49 -1.56 0.40 0.55 1,872 5,166
SPXW\14J31\1835.0 97.75 31.47 99.40 102.20 1 104 1,835.00 SPXW\14V31\1835.0 2.77 -4.29 2.60 2.80 2,389 2,898
SPXW\14J24\1840.0 94.25 29.25 92.20 95.60 210 851 1,840.00 SPXW\14V24\1840.0 0.54 -1.86 0.45 0.60 2,077 9,300
SPXW\14J31\1840.0 94.45 21.40 94.40 97.70 2 169 1,840.00 SPXW\14V31\1840.0 3.05 -4.55 2.90 3.10 750 5,763
SPXW\14J24\1845.0 50.80 -4.75 87.30 90.60 2 394 1,845.00 SPXW\14V24\1845.0 0.60 -2.32 0.55 0.65 1,393 1,798
SPXW\14J31\1845.0 80.40 24.40 90.00 92.80 70 156 1,845.00 SPXW\14V31\1845.0 3.40 -4.95 3.20 3.40 197 2,126
SPXW\14J31\1850.0 87.00 24.15 85.10 88.40 610 1,928 1,850.00 SPXW\14V31\1850.0 3.70 -5.35 3.60 3.80 1,536 17,609
SPXW\14J24\1850.0 82.50 25.20 82.90 85.50 368 3,233 1,850.00 SPXW\14V24\1850.0 0.70 -2.50 0.60 0.75 5,340 19,862
SPXW\14J24\1855.0 79.50 28.40 77.70 80.80 8 468 1,855.00 SPXW\14V24\1855.0 0.80 -3.20 0.70 0.85 656 3,384
SPXW\14J31\1855.0 81.00 24.10 80.60 83.80 2 82 1,855.00 SPXW\14V31\1855.0 4.20 -5.70 4.00 4.20 154 4,362
SPXW\14J31\1860.0 76.15 19.90 76.20 79.10 2 1,136 1,860.00 SPXW\14V31\1860.0 4.65 -6.35 4.40 4.60 403 5,559
SPXW\14J24\1860.0 72.40 23.95 73.00 76.00 244 756 1,860.00 SPXW\14V24\1860.0 0.90 -3.45 0.85 1.00 5,492 6,534
SPXW\14J31\1865.0 61.40 18.38 71.60 74.70 1 373 1,865.00 SPXW\14V31\1865.0 5.00 -7.00 4.90 5.20 282 960
SPXW\14J24\1865.0 68.80 30.02 68.20 71.10 13 786 1,865.00 SPXW\14V24\1865.0 1.00 -3.86 1.00 1.15 825 1,617
SPXW\14J24\1870.0 62.85 21.85 63.30 66.30 27 782 1,870.00 SPXW\14V24\1870.0 1.28 -4.42 1.20 1.30 4,872 9,216
SPXW\14J31\1870.0 67.50 19.25 67.20 70.30 25 250 1,870.00 SPXW\14V31\1870.0 5.40 -7.70 5.50 5.70 180 5,908
SPXW\14J24\1875.0 60.70 22.90 58.60 61.00 56 6,641 1,875.00 SPXW\14V24\1875.0 1.50 -4.90 1.40 1.55 6,620 18,342
SPXW\14J31\1875.0 59.60 17.60 62.90 65.70 32 2,588 1,875.00 SPXW\14V31\1875.0 6.20 -7.30 6.10 6.30 889 11,841
SPXW\14J24\1880.0 54.35 23.45 53.70 56.00 21 5,135 1,880.00 SPXW\14V24\1880.0 1.78 -5.67 1.65 1.85 1,372 7,659
SPXW\14J31\1880.0 54.30 15.40 59.40 60.50 16 3,519 1,880.00 SPXW\14V31\1880.0 7.00 -7.94 6.80 7.00 283 8,350
SPXW\14J31\1885.0 33.50 2.50 55.00 56.30 894 820 1,885.00 SPXW\14V31\1885.0 7.90 -8.25 7.50 7.70 139 2,837
SPXW\14J24\1885.0 49.90 22.30 49.20 52.20 33 857 1,885.00 SPXW\14V24\1885.0 2.15 -6.45 2.05 2.20 631 5,745
SPXW\14J24\1890.0 45.40 20.90 44.50 47.40 129 2,770 1,890.00 SPXW\14V24\1890.0 2.54 -7.66 2.50 2.65 5,603 5,128
SPXW\14J31\1890.0 49.37 15.92 51.00 52.10 118 732 1,890.00 SPXW\14V31\1890.0 8.98 -9.12 8.30 8.60 167 4,825
SPXW\14J31\1895.0 37.10 13.50 47.00 48.10 1 423 1,895.00 SPXW\14V31\1895.0 9.40 -9.89 9.20 9.60 92 1,746
SPXW\14J24\1895.0 39.77 17.87 39.90 43.20 215 1,392 1,895.00 SPXW\14V24\1895.0 3.09 -8.41 3.00 3.20 839 4,182
SPXW\14J31\1900.0 42.60 17.15 42.80 44.20 236 14,801 1,900.00 SPXW\14V31\1900.0 10.60 -10.90 10.20 10.60 2,532 16,883
SPXW\14J24\1900.0 36.68 17.68 36.00 38.30 1,030 11,500 1,900.00 SPXW\14V24\1900.0 3.70 -9.55 3.60 3.80 13,108 17,831
SPXW\14J24\1905.0 32.00 15.75 32.00 34.40 183 2,228 1,905.00 SPXW\14V24\1905.0 4.80 -10.50 4.40 4.60 2,605 2,487
SPXW\14J31\1905.0 35.00 14.10 39.10 40.40 2 772 1,905.00 SPXW\14V31\1905.0 11.55 -10.95 11.30 11.60 79 1,137
SPXW\14J31\1910.0 33.40 13.80 35.20 36.40 12 4,189 1,910.00 SPXW\14V31\1910.0 12.75 -15.90 12.50 12.80 1,195 3,645
SPXW\14J24\1910.0 28.80 15.90 28.30 29.30 4,265 9,949 1,910.00 SPXW\14V24\1910.0 5.40 -12.15 5.30 5.50 1,531 7,210
SPXW\14J31\1915.0 29.45 13.50 31.70 32.80 146 1,888 1,915.00 SPXW\14V31\1915.0 14.05 -13.35 13.80 14.30 339 970
SPXW\14J24\1915.0 25.00 14.25 24.40 25.40 823 7,416 1,915.00 SPXW\14V24\1915.0 6.48 -13.47 6.30 6.60 2,943 4,125
SPXW\14J24\1920.0 21.30 13.05 21.00 21.60 1,070 5,031 1,920.00 SPXW\14V24\1920.0 7.77 -15.19 7.60 7.90 1,223 2,521
SPXW\14J31\1920.0 28.40 15.40 28.00 29.40 210 3,388 1,920.00 SPXW\14V31\1920.0 15.55 -14.25 15.20 15.70 402 3,172
SPXW\14J24\1925.0 18.00 11.70 17.50 18.00 5,062 15,322 1,925.00 SPXW\14V24\1925.0 9.70 -15.83 9.20 9.50 7,628 15,095
SPXW\14J31\1925.0 25.05 13.10 24.80 25.80 664 16,344 1,925.00 SPXW\14V31\1925.0 17.35 -18.05 16.70 17.50 1,569 19,605
SPXW\14J31\1930.0 22.18 12.70 21.60 22.40 393 2,120 1,930.00 SPXW\14V31\1930.0 18.95 -19.45 18.40 19.10 1,618 3,248
SPXW\14J24\1930.0 14.50 9.65 14.30 14.70 5,786 8,877 1,930.00 SPXW\14V24\1930.0 11.12 -32.18 10.90 11.40 483 5,749
SPXW\14J24\1935.0 12.00 8.80 11.50 11.80 6,609 3,671 1,935.00 SPXW\14V24\1935.0 13.30 -23.20 12.90 13.50 139 1,573
SPXW\14J31\1935.0 19.08 12.18 18.70 19.30 4,753 4,677 1,935.00 SPXW\14V31\1935.0 21.50 -28.00 20.20 21.30 106 1,306
SPXW\14J31\1940.0 16.40 10.20 15.90 16.40 2,403 4,089 1,940.00 SPXW\14V31\1940.0 23.06 -28.94 22.30 23.60 341 9,979
SPXW\14J24\1940.0 9.35 7.15 8.80 9.20 9,904 10,964 1,940.00 SPXW\14V24\1940.0 15.50 -25.20 15.10 15.90 137 11,082
SPXW\14J31\1945.0 13.50 8.80 13.30 13.70 1,042 1,295 1,945.00 SPXW\14V31\1945.0 25.33 -35.51 24.70 25.90 105 1,834
SPXW\14J24\1945.0 6.85 5.40 6.60 6.90 6,636 4,756 1,945.00 SPXW\14V24\1945.0 18.33 -32.16 18.10 18.60 43 4,799
SPXW\14J24\1950.0 5.00 4.00 4.70 5.00 7,022 13,615 1,950.00 SPXW\14V24\1950.0 21.43 -24.40 21.00 22.00 11 14,221
SPXW\14J31\1950.0 11.00 7.50 10.80 11.30 2,254 7,908 1,950.00 SPXW\14V31\1950.0 29.00 -31.25 27.20 28.50 605 9,622
SPXW\14J24\1955.0 3.30 2.70 3.20 3.50 3,339 4,746 1,955.00 SPXW\14V24\1955.0 25.47 -39.23 23.30 26.20 16 458
SPXW\14J31\1955.0 8.85 6.30 8.70 9.20 842 2,112 1,955.00 SPXW\14V31\1955.0 33.43 -29.47 30.10 31.40 5 622
SPXW\14J31\1960.0 7.05 5.20 6.80 7.20 1,213 2,308 1,960.00 SPXW\14V31\1960.0 33.90 -30.10 32.30 35.20 52 2,337
SPXW\14J24\1960.0 2.20 1.80 2.00 2.20 4,158 6,185 1,960.00 SPXW\14V24\1960.0 35.00 -40.85 27.10 30.40 6 1,738
SPXW\14J24\1965.0 1.32 1.07 1.25 1.40 4,801 5,496 1,965.00 SPXW\14V24\1965.0 71.23 3.03 31.30 34.60 150 305
SPXW\14J31\1965.0 5.65 4.40 5.20 5.60 1,474 3,069 1,965.00 SPXW\14V31\1965.0 44.80 -34.05 35.50 38.80 10 919
SPXW\14J31\1970.0 4.20 3.30 3.90 4.30 1,229 2,609 1,970.00 SPXW\14V31\1970.0 47.55 -26.95 39.40 42.30 2 1,337
SPXW\14J24\1970.0 0.76 0.56 0.70 0.85 4,542 5,494 1,970.00 SPXW\14V24\1970.0 38.30 -37.92 36.00 38.90 310 3,171
SPXW\14J31\1975.0 3.15 2.40 3.00 3.20 4,803 13,455 1,975.00 SPXW\14V31\1975.0 76.39 -10.84 43.40 46.20 1,582 11,052
SPXW\14J24\1975.0 0.43 0.28 0.40 0.50 2,006 11,028 1,975.00 SPXW\14V24\1975.0 85.77 -46.23 40.60 44.00 25 3,302
SPXW\14J24\1980.0 0.30 0.15 0.25 0.30 1,424 6,740 1,980.00 SPXW\14V24\1980.0 136.80 38.65 45.40 48.80 25 1,553
SPXW\14J31\1980.0 2.30 1.70 2.25 2.35 282 2,497 1,980.00 SPXW\14V31\1980.0 81.25 -6.15 47.30 50.60 5 648
SPXW\14J24\1985.0 0.18 0.08 0.15 0.20 666 5,863 1,985.00 SPXW\14V24\1985.0 64.10 -32.55 50.30 53.70 129 321
SPXW\14J31\1985.0 1.70 1.35 1.60 1.75 302 4,534 1,985.00 SPXW\14V31\1985.0 140.00 29.95 51.90 54.80 103 424
SPXW\14J31\1990.0 1.20 0.90 1.15 1.30 533 3,370 1,990.00 SPXW\14V31\1990.0 57.30 -39.46 56.40 59.30 200 629
SPXW\14J24\1990.0 0.10 0.02 0.10 0.15 722 3,229 1,990.00 SPXW\14V24\1990.0 57.00 -34.10 55.00 58.40 331 1,401
SPXW\14J24\1995.0 0.05 -0.05 0.05 0.10 302 2,153 1,995.00 SPXW\14V24\1995.0 63.00 -29.40 60.00 63.40 200 460
SPXW\14J31\1995.0 0.95 0.72 0.85 0.95 422 960 1,995.00 SPXW\14V31\1995.0 63.00 -28.90 61.10 64.50 200 440
SPXW\14J31\2000.0 0.65 0.50 0.60 0.70 618 9,172 2,000.00 SPXW\14V31\2000.0 110.25 -4.00 65.90 69.30 40 1,608
SPXW\14J24\2000.0 0.10 0.00 0.05 0.10 603 11,693 2,000.00 SPXW\14V24\2000.0 67.15 -33.95 65.20 68.60 2 400
SPXW\14J31\2005.0 0.45 0.30 0.40 0.55 607 2,996 2,005.00 SPXW\14V31\2005.0 104.40 26.20 70.50 73.90 11 569
SPXW\14J24\2005.0 0.05 0.00 0.05 0.10 101 1,428 2,005.00 SPXW\14V24\2005.0 109.98 -44.37 70.20 73.60 5 81
SPXW\14J31\2010.0 0.15 0.00 0.30 0.45 110 1,652 2,010.00 SPXW\14V31\2010.0 109.80 23.50 75.40 78.80 11 116
SPXW\14J24\2010.0 0.05 0.00 0.05 0.10 64 4,687 2,010.00 SPXW\14V24\2010.0 85.62 -77.38 75.20 78.60 3 33
SPXW\14J31\2015.0 0.30 0.20 0.20 0.35 70 3,864 2,015.00 SPXW\14V31\2015.0 112.80 21.90 80.60 84.00 11 81
SPXW\14J24\2015.0 0.05 0.00 0.05 0.10 117 2,662 2,015.00 SPXW\14V24\2015.0 168.00 6.00 80.20 83.60 1 319
SPXW\14J31\2020.0 0.20 0.05 0.15 0.25 74 6,526 2,020.00 SPXW\14V31\2020.0 158.27 28.57 85.30 88.70 10 205
SPXW\14J24\2020.0 0.05 0.00 0.05 0.05 80 2,389 2,020.00 SPXW\14V24\2020.0 95.76 -33.74 85.20 88.60 3 284
SPXW\14J31\2025.0 0.15 0.07 0.10 0.25 29 7,105 2,025.00 SPXW\14V31\2025.0 163.33 37.63 90.50 93.90 10 307
SPXW\14J24\2025.0 0.05 0.00 0.05 0.05 13 5,087 2,025.00 SPXW\14V24\2025.0 91.94 31.34 90.20 93.60 70 84
SPXW\14J24\2030.0 0.05 0.00 0.05 0.05 9 3,041 2,030.00 SPXW\14V24\2030.0 184.50 106.65 95.20 98.60 1 41
SPXW\14J31\2030.0 0.10 0.05 0.10 0.20 111 1,540 2,030.00 SPXW\14V31\2030.0 114.00 -74.00 95.50 98.90 1 188
SPXW\14J24\2035.0 0.05 0.00 0.05 0.05 1 1,898 2,035.00 SPXW\14V24\2035.0 189.60 106.90 100.20 103.50 1 1
SPXW\14J31\2035.0 0.10 0.00 0.05 0.15 17 1,216 2,035.00 SPXW\14V31\2035.0 42.90 -10.00 100.50 103.90 12 18
SPXW\14J31\2040.0 0.10 0.00 0.05 0.10 50 4,144 2,040.00 SPXW\14V31\2040.0 108.20 33.10 105.50 108.90 11 10
SPXW\14J24\2040.0 0.02 -0.03 0.05 0.05 26 1,183 2,040.00 SPXW\14V24\2040.0 105.60 45.20 105.20 108.50 29 51
SPXW\14J31\2045.0 0.10 0.02 0.05 0.10 22 522 2,045.00 SPXW\14V31\2045.0 126.10 32.70 110.50 113.80 4 18
SPXW\14J24\2045.0 0.05 0.00 0.05 0.05 9 7,054 2,045.00 SPXW\14V24\2045.0 64.70 0.00 109.90 113.30 21 21
SPXW\14J31\2050.0 0.10 0.00 0.05 0.10 6 7,194 2,050.00 SPXW\14V31\2050.0 159.40 30.80 115.20 118.60 100 120
SPXW\14J24\2050.0 0.05 0.00 0.05 0.05 1 12,084 2,050.00 SPXW\14V24\2050.0 91.00 -24.40 114.90 118.30 2 42
SPXW\14J31\2055.0 0.05 -0.02 0.05 0.10 2 7,096 2,055.00 SPXW\14V31\2055.0 158.90 52.10 120.20 123.60 11 7
SPXW\14J24\2055.0 0.05 -0.05 0.05 0.05 570 931 2,055.00 SPXW\14V24\2055.0 0.00 0.00 119.90 123.30 0 0
SPXW\14J31\2060.0 0.05 0.00 0.05 0.10 3 941 2,060.00 SPXW\14V31\2060.0 113.60 25.70 125.20 128.60 11 23
SPXW\14J24\2060.0 0.05 0.00 0.05 0.05 2 1,524 2,060.00 SPXW\14V24\2060.0 78.30 0.00 124.90 128.30 13 13
SPXW\14J31\2065.0 0.10 0.05 0.05 0.10 2 6,362 2,065.00 SPXW\14V31\2065.0 0.00 0.00 130.20 133.60 0 0
SPXW\14J24\2065.0 0.05 0.00 0.05 0.05 5 1,772 2,065.00 SPXW\14V24\2065.0 0.00 0.00 129.90 133.30 0 0
SPXW\14J31\2070.0 0.05 -0.05 0.05 0.10 1 6,458 2,070.00 SPXW\14V31\2070.0 0.00 0.00 135.40 138.80 0 0
SPXW\14J24\2070.0 0.05 0.00 0.05 0.05 1 1,548 2,070.00 SPXW\14V24\2070.0 65.50 0.00 134.90 138.30 15 15
SPXW\14J31\2075.0 0.05 0.00 0.05 0.05 16 1,100 2,075.00 SPXW\14V31\2075.0 69.20 -7.50 140.40 143.80 10 109
SPXW\14J24\2075.0 0.05 0.00 0.05 0.05 10 11,511 2,075.00 SPXW\14V24\2075.0 0.00 0.00 139.90 143.30 0 0
SPXW\14J24\2080.0 0.04 -0.01 0.05 0.05 3 6,178 2,080.00 SPXW\14V24\2080.0 0.00 0.00 144.90 148.30 0 0
SPXW\14J31\2080.0 0.06 0.01 0.05 0.10 3 3,504 2,080.00 SPXW\14V31\2080.0 92.80 0.00 145.40 148.80 11 11
SPXW\14J31\2085.0 0.05 0.00 0.05 0.05 2 1,650 2,085.00 SPXW\14V31\2085.0 0.00 0.00 150.40 153.80 0 0
SPXW\14J24\2085.0 0.05 -0.05 0.05 0.05 33 307 2,085.00 SPXW\14V24\2085.0 0.00 0.00 149.90 153.30 0 0
SPXW\14J31\2090.0 0.05 0.00 0.05 0.05 2 2,836 2,090.00 SPXW\14V31\2090.0 95.40 0.00 155.40 158.80 10 10
SPXW\14J24\2090.0 0.10 0.05 0.05 0.05 36 2,242 2,090.00 SPXW\14V24\2090.0 91.80 0.00 155.10 158.50 10 10
SPXW\14J31\2095.0 0.05 0.02 0.05 0.05 1 42 2,095.00 SPXW\14V31\2095.0 0.00 0.00 160.40 163.80 0 0
SPXW\14J24\2095.0 0.05 -0.05 0.05 0.05 28 318 2,095.00 SPXW\14V24\2095.0 0.00 0.00 160.10 163.50 0 0
SPXW\14J31\2100.0 0.02 -0.03 0.05 0.05 12 4,279 2,100.00 SPXW\14V31\2100.0 109.60 -72.40 165.40 168.70 10 10
SPXW\14J24\2100.0 0.05 0.00 0.05 0.05 24 5,359 2,100.00 SPXW\14V24\2100.0 0.00 0.00 165.10 168.50 0 0
SPXW\14J31\2105.0 0.16 -0.24 0.05 0.05 15 15 2,105.00 SPXW\14V31\2105.0 0.00 0.00 170.40 173.70 0 0
SPXW\14J24\2105.0 0.15 0.10 0.05 0.05 22 585 2,105.00 SPXW\14V24\2105.0 0.00 0.00 170.10 173.50 0 0
SPXW\14J31\2110.0 0.05 0.00 0.05 0.05 5 174 2,110.00 SPXW\14V31\2110.0 177.30 0.00 175.10 178.50 10 10
SPXW\14J24\2110.0 0.05 0.03 0.05 0.05 50 181 2,110.00 SPXW\14V24\2110.0 0.00 0.00 175.10 178.50 0 0
SPXW\14J31\2115.0 0.15 0.00 0.05 0.05 5 5 2,115.00 SPXW\14V31\2115.0 182.80 0.00 180.10 183.50 10 10
SPXW\14J24\2115.0 0.10 0.05 0.05 0.05 21 155 2,115.00 SPXW\14V24\2115.0 0.00 0.00 180.10 183.50 0 0
SPXW\14J31\2120.0 0.05 -0.08 0.05 0.05 122 411 2,120.00 SPXW\14V31\2120.0 187.30 0.00 185.10 188.50 10 10
SPXW\14J24\2120.0 0.10 0.05 0.05 0.05 21 53 2,120.00 SPXW\14V24\2120.0 0.00 0.00 185.10 188.50 0 0
SPXW\14J24\2125.0 0.01 -0.04 0.05 0.05 3 124 2,125.00 SPXW\14V24\2125.0 0.00 0.00 190.10 193.50 0 0
SPXW\14J31\2125.0 0.03 -0.02 0.05 0.05 25 1,345 2,125.00 SPXW\14V31\2125.0 192.30 0.00 190.10 193.50 10 10
SPXW\14J24\2130.0 0.05 0.00 0.05 0.05 50 107 2,130.00 SPXW\14V24\2130.0 0.00 0.00 195.10 198.50 0 0
SPXW\14J31\2130.0 0.15 0.00 0.05 0.10 3 3 2,130.00 SPXW\14V31\2130.0 0.00 0.00 195.10 198.50 0 0
SPXW\14J31\2135.0 0.05 -0.15 0.05 0.10 2 1 2,135.00 SPXW\14V31\2135.0 0.00 0.00 200.10 203.50 0 0
SPXW\14J24\2135.0 0.05 -0.05 0.05 0.05 22 43 2,135.00 SPXW\14V24\2135.0 0.00 0.00 200.10 203.50 0 0
SPXW\14J24\2140.0 0.05 -0.01 0.05 0.05 22 85 2,140.00 SPXW\14V24\2140.0 0.00 0.00 205.10 208.50 0 0
SPXW\14J24\2145.0 0.05 0.00 0.05 0.05 22 160 2,145.00 SPXW\14V24\2145.0 154.10 0.00 210.10 213.50 10 10
SPXW\14J24\2150.0 0.05 0.00 0.05 0.05 32 137 2,150.00 SPXW\14V24\2150.0 0.00 0.00 215.10 218.50 0 0
SPXW\14J31\2150.0 0.05 -0.05 0.05 0.05 1,001 1,647 2,150.00 SPXW\14V31\2150.0 0.00 0.00 215.10 218.50 0 0
SPXW\14J24\2160.0 0.05 0.00 0.00 0.05 42 281 2,160.00 SPXW\14V24\2160.0 0.00 0.00 225.10 228.50 0 0
SPXW\14J24\2170.0 0.05 -0.10 0.00 0.05 32 70 2,170.00 SPXW\14V24\2170.0 0.00 0.00 235.10 238.50 0 0
SPXW\14J31\2175.0 0.05 -0.05 0.05 0.05 2 288 2,175.00 SPXW\14V31\2175.0 0.00 0.00 240.10 243.50 0 0
SPXW\14J24\2175.0 0.05 -0.10 0.00 0.05 1 180 2,175.00 SPXW\14V24\2175.0 0.00 0.00 240.10 243.50 0 0
SPXW\14J24\2180.0 0.05 0.00 0.00 0.05 1 1 2,180.00 SPXW\14V24\2180.0 0.00 0.00 245.10 248.50 0 0
SPXW\14J31\2200.0 0.05 0.00 0.05 0.05 10 371 2,200.00 SPXW\14V31\2200.0 267.70 0.00 265.10 268.50 10 10
SPXW\14J24\2200.0 0.05 -0.15 0.00 0.05 1 163 2,200.00 SPXW\14V24\2200.0 0.00 0.00 265.10 268.50 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 0.00 290.10 293.50 10 10
SPXW\14J24\2225.0 0.05 0.00 0.00 0.05 1 1 2,225.00 SPXW\14V24\2225.0 0.00 0.00 290.10 293.50 0 0
SPXW\14J31\2250.0 0.05 0.00 0.05 0.05 35 118 2,250.00 SPXW\14V31\2250.0 0.00 0.00 315.10 318.50 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 0.00 315.10 318.50 0 0
SPXW\14J31\2275.0 0.05 0.00 0.05 0.05 15 62 2,275.00 SPXW\14V31\2275.0 292.70 0.00 340.40 343.70 10 10
SPXW\14J31\2300.0 0.05 -0.05 0.05 0.05 25 46 2,300.00 SPXW\14V31\2300.0 317.70 0.00 365.30 368.70 10 10
SPXW\14J31\2325.0 0.05 0.00 0.00 0.05 33 107 2,325.00 SPXW\14V31\2325.0 0.00 0.00 390.30 393.70 0 0
  
  
  
  

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.