Name Last Change
(SPX) S&P 500 INDEX $2,061.02 4.87(0.24%) 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
SPXQ\15C31\500.0 0.00 0.00 0.00 0.00 0 0 500.00 SPXQ\15O31\500.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\500.0 0.00 0.00 1,549.10 1,570.60 0 0 500.00 SPXW\15O31\500.0 0.05 0.00 0.05 0.05 30 80
SPXW\15C31\600.0 0.00 0.00 1,449.10 1,470.60 0 0 600.00 SPXW\15O31\600.0 0.05 0.00 0.05 0.05 3 30
SPXQ\15C31\600.0 0.00 0.00 0.00 0.00 0 0 600.00 SPXQ\15O31\600.0 0.00 0.00 0.00 0.00 0 0
SPXQ\15C31\700.0 0.00 0.00 0.00 0.00 0 0 700.00 SPXQ\15O31\700.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\700.0 0.00 0.00 1,349.50 1,370.60 0 0 700.00 SPXW\15O31\700.0 0.05 0.00 0.05 0.05 20 176
SPXQ\15C31\800.0 0.00 0.00 0.00 0.00 0 0 800.00 SPXQ\15O31\800.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\800.0 1,119.00 -0.80 1,249.10 1,270.60 13 29 800.00 SPXW\15O31\800.0 0.05 0.00 0.05 0.05 48 484
SPXQ\15C31\900.0 0.00 0.00 0.00 0.00 0 0 900.00 SPXQ\15O31\900.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\900.0 1,023.30 0.00 1,149.50 1,170.60 22 22 900.00 SPXW\15O31\900.0 0.05 -0.05 0.05 0.05 48 484
SPXQ\15C31\950.0 0.00 0.00 0.00 0.00 0 0 950.00 SPXQ\15O31\950.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\950.0 965.70 0.00 1,099.50 1,121.40 11 11 950.00 SPXW\15O31\950.0 0.10 0.00 0.05 0.05 48 163
SPXQ\15C31\1000.0 0.00 0.00 0.00 0.00 0 0 1,000.00 SPXQ\15O31\1000.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1000.0 1,073.13 70.23 1,049.50 1,071.40 2 28 1,000.00 SPXW\15O31\1000.0 0.05 -0.10 0.05 0.05 48 161
SPXQ\15C31\1025.0 0.00 0.00 0.00 0.00 0 0 1,025.00 SPXQ\15O31\1025.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1025.0 996.70 12.40 1,024.10 1,046.40 7 30 1,025.00 SPXW\15O31\1025.0 0.05 -0.10 0.05 0.05 7 40
SPXQ\15C31\1050.0 0.00 0.00 0.00 0.00 0 0 1,050.00 SPXQ\15O31\1050.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1050.0 954.10 2.80 999.10 1,021.40 20 20 1,050.00 SPXW\15O31\1050.0 0.05 -0.60 0.05 0.05 7 12
SPXW\15C31\1075.0 938.10 3.60 974.10 996.40 14 7 1,075.00 SPXW\15O31\1075.0 0.10 0.00 0.05 0.05 186 228
SPXQ\15C31\1075.0 0.00 0.00 0.00 0.00 0 0 1,075.00 SPXQ\15O31\1075.0 0.00 0.00 0.00 0.00 0 0
SPXQ\15C31\1100.0 0.00 0.00 0.00 0.00 0 0 1,100.00 SPXQ\15O31\1100.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1100.0 921.90 12.30 949.10 971.40 6 11 1,100.00 SPXW\15O31\1100.0 0.05 -0.05 0.05 0.05 26 112
SPXW\15C31\1125.0 926.00 11.30 924.10 946.40 1 19 1,125.00 SPXW\15O31\1125.0 0.05 0.00 0.05 0.05 146 281
SPXQ\15C31\1125.0 0.00 0.00 0.00 0.00 0 0 1,125.00 SPXQ\15O31\1125.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1150.0 906.80 47.00 899.10 921.40 14 21 1,150.00 SPXW\15O31\1150.0 0.05 0.00 0.05 0.05 100 447
SPXQ\15C31\1150.0 0.00 0.00 0.00 0.00 0 0 1,150.00 SPXQ\15O31\1150.0 0.00 0.00 0.00 0.00 0 0
SPXQ\15C31\1175.0 0.00 0.00 0.00 0.00 0 0 1,175.00 SPXQ\15O31\1175.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1175.0 886.60 19.50 874.10 896.40 9 32 1,175.00 SPXW\15O31\1175.0 0.05 0.00 0.05 0.05 25 548
SPXQ\15C31\1200.0 0.00 0.00 0.00 0.00 0 0 1,200.00 SPXQ\15O31\1200.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1200.0 856.90 14.80 849.10 871.40 1 13 1,200.00 SPXW\15O31\1200.0 0.05 0.00 0.05 0.05 20 1,305
SPXW\15C31\1225.0 852.60 20.60 824.10 846.40 11 32 1,225.00 SPXW\15O31\1225.0 0.05 0.00 0.05 0.05 25 208
SPXQ\15C31\1225.0 0.00 0.00 0.00 0.00 0 0 1,225.00 SPXQ\15O31\1225.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1250.0 827.60 20.60 799.10 821.40 22 43 1,250.00 SPXW\15O31\1250.0 0.15 -0.05 0.05 0.05 48 64
SPXQ\15C31\1250.0 0.00 0.00 0.00 0.00 0 0 1,250.00 SPXQ\15O31\1250.0 0.00 0.00 0.00 0.00 0 0
SPXQ\15C31\1275.0 0.00 0.00 0.00 0.00 0 0 1,275.00 SPXQ\15O31\1275.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1275.0 767.40 31.50 774.10 796.40 1 12 1,275.00 SPXW\15O31\1275.0 0.05 0.00 0.05 0.05 125 723
SPXW\15C31\1300.0 703.20 14.70 749.10 771.40 12 12 1,300.00 SPXW\15O31\1300.0 0.05 0.00 0.05 0.05 11 3,882
SPXQ\15C31\1300.0 0.00 0.00 0.00 0.00 0 0 1,300.00 SPXQ\15O31\1300.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1325.0 732.30 59.20 724.10 746.40 1 17 1,325.00 SPXW\15O31\1325.0 0.05 0.00 0.05 0.05 250 5,108
SPXQ\15C31\1325.0 0.00 0.00 0.00 0.00 0 0 1,325.00 SPXQ\15O31\1325.0 0.00 0.00 0.00 0.00 0 0
SPXQ\15C31\1350.0 0.00 0.00 0.00 0.00 0 0 1,350.00 SPXQ\15O31\1350.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1350.0 701.60 56.13 699.70 720.30 5 2,266 1,350.00 SPXW\15O31\1350.0 0.05 0.00 0.05 0.05 5 3,579
SPXQ\15C31\1375.0 0.00 0.00 0.00 0.00 0 0 1,375.00 SPXQ\15O31\1375.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1375.0 722.60 53.30 674.10 696.40 3 21 1,375.00 SPXW\15O31\1375.0 0.05 0.00 0.05 0.05 326 407
SPXW\15C31\1400.0 657.60 7.70 649.10 671.40 1 13 1,400.00 SPXW\15O31\1400.0 0.03 -0.02 0.05 0.05 5 6,090
SPXQ\15C31\1400.0 0.00 0.00 0.00 0.00 0 0 1,400.00 SPXQ\15O31\1400.0 0.00 0.00 0.00 0.00 0 0
SPXQ\15C31\1425.0 0.00 0.00 0.00 0.00 0 0 1,425.00 SPXQ\15O31\1425.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1425.0 637.30 0.00 624.10 646.40 1 1 1,425.00 SPXW\15O31\1425.0 0.05 0.00 0.05 0.05 113 7,523
SPXW\15C31\1450.0 0.00 0.00 599.10 621.40 0 0 1,450.00 SPXW\15O31\1450.0 0.05 0.00 0.05 0.05 14 3,535
SPXQ\15C31\1450.0 0.00 0.00 0.00 0.00 0 0 1,450.00 SPXQ\15O31\1450.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1475.0 623.20 10.90 574.50 595.50 2 36 1,475.00 SPXW\15O31\1475.0 0.05 0.00 0.05 0.05 100 550
SPXQ\15C31\1475.0 0.00 0.00 0.00 0.00 0 0 1,475.00 SPXQ\15O31\1475.0 0.00 0.00 0.00 0.00 0 0
SPXQ\15C31\1500.0 0.00 0.00 0.00 0.00 0 0 1,500.00 SPXQ\15O31\1500.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1500.0 598.30 171.30 549.10 571.40 8 12 1,500.00 SPXW\15O31\1500.0 0.05 0.00 0.05 0.05 35 7,476
SPXQ\15C31\1525.0 0.00 0.00 0.00 0.00 0 0 1,525.00 SPXQ\15O31\1525.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1525.0 537.90 0.00 524.10 546.40 2 2 1,525.00 SPXW\15O31\1525.0 0.05 -0.05 0.05 0.05 125 3,335
SPXQ\15C31\1550.0 0.00 0.00 0.00 0.00 0 0 1,550.00 SPXQ\15O31\1550.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1550.0 0.00 0.00 499.50 520.30 0 0 1,550.00 SPXW\15O31\1550.0 0.05 -0.05 0.05 0.05 1 3,799
SPXQ\15C31\1575.0 0.00 0.00 0.00 0.00 0 0 1,575.00 SPXQ\15O31\1575.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1575.0 483.80 14.40 474.10 496.40 1 3 1,575.00 SPXW\15O31\1575.0 0.10 0.00 0.05 0.05 879 4,782
SPXW\15C31\1585.0 516.10 42.20 464.10 486.40 2 4 1,585.00 SPXW\15O31\1585.0 0.05 -0.05 0.05 0.05 275 2,924
SPXW\15C31\1590.0 511.10 -15.00 459.10 481.40 1 13 1,590.00 SPXW\15O31\1590.0 0.05 -0.15 0.05 0.05 25 85
SPXW\15C31\1595.0 0.00 0.00 454.10 476.40 0 0 1,595.00 SPXW\15O31\1595.0 0.00 0.00 0.05 0.05 0 0
SPXW\15C31\1600.0 372.50 0.00 449.10 471.40 5 5 1,600.00 SPXW\15O31\1600.0 0.05 0.00 0.05 0.05 5 1,578
SPXQ\15C31\1600.0 0.00 0.00 0.00 0.00 0 0 1,600.00 SPXQ\15O31\1600.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1605.0 456.80 -1.90 444.10 466.40 2 6 1,605.00 SPXW\15O31\1605.0 0.05 -0.15 0.05 0.05 5 305
SPXW\15C31\1610.0 490.00 0.00 439.10 461.40 1 1 1,610.00 SPXW\15O31\1610.0 0.00 0.00 0.05 0.05 0 0
SPXW\15C31\1615.0 431.50 0.00 434.10 456.40 6 6 1,615.00 SPXW\15O31\1615.0 0.05 -0.15 0.05 0.05 5 152
SPXW\15C31\1620.0 443.90 0.00 429.10 450.60 4 4 1,620.00 SPXW\15O31\1620.0 0.10 -0.15 0.05 0.05 20 121
SPXQ\15C31\1625.0 0.00 0.00 0.00 0.00 0 0 1,625.00 SPXQ\15O31\1625.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1625.0 424.90 0.00 424.10 445.60 2 2 1,625.00 SPXW\15O31\1625.0 0.05 0.00 0.05 0.05 5 2,972
SPXW\15C31\1630.0 0.00 0.00 418.90 440.60 0 0 1,630.00 SPXW\15O31\1630.0 0.05 -0.05 0.05 0.05 1 43
SPXW\15C31\1635.0 0.00 0.00 413.90 435.60 0 0 1,635.00 SPXW\15O31\1635.0 0.10 0.00 0.05 0.05 20 20
SPXW\15C31\1640.0 466.00 -4.50 408.90 430.60 22 69 1,640.00 SPXW\15O31\1640.0 0.05 -0.05 0.05 0.05 20 1,065
SPXW\15C31\1645.0 405.00 0.00 403.90 425.60 5 5 1,645.00 SPXW\15O31\1645.0 0.05 -0.05 0.05 0.05 5 46
SPXW\15C31\1650.0 397.10 0.00 398.90 420.60 6 6 1,650.00 SPXW\15O31\1650.0 0.05 -0.05 0.05 0.05 8 1,422
SPXQ\15C31\1650.0 0.00 0.00 0.00 0.00 0 0 1,650.00 SPXQ\15O31\1650.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1655.0 0.00 0.00 393.90 415.30 0 0 1,655.00 SPXW\15O31\1655.0 0.05 -0.05 0.05 0.05 5 42
SPXW\15C31\1660.0 410.20 0.00 388.90 410.60 27 27 1,660.00 SPXW\15O31\1660.0 0.05 -0.15 0.05 0.05 5 1,160
SPXW\15C31\1665.0 0.00 0.00 383.90 405.60 0 0 1,665.00 SPXW\15O31\1665.0 0.05 -0.15 0.05 0.05 5 30
SPXW\15C31\1670.0 436.40 0.00 378.90 401.40 10 10 1,670.00 SPXW\15O31\1670.0 0.05 -0.15 0.00 0.05 15 61
SPXW\15C31\1675.0 389.70 0.00 373.90 395.30 2 2 1,675.00 SPXW\15O31\1675.0 0.05 0.00 0.05 0.05 120 5,978
SPXQ\15C31\1675.0 0.00 0.00 0.00 0.00 0 0 1,675.00 SPXQ\15O31\1675.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1680.0 371.20 0.00 368.90 390.60 2 2 1,680.00 SPXW\15O31\1680.0 8.70 1.50 0.05 0.05 21 42
SPXW\15C31\1685.0 0.00 0.00 363.90 385.60 0 0 1,685.00 SPXW\15O31\1685.0 0.05 -7.35 0.05 0.05 2,605 2,576
SPXW\15C31\1690.0 0.00 0.00 358.90 380.60 0 0 1,690.00 SPXW\15O31\1690.0 0.05 -0.10 0.05 0.05 228 238
SPXW\15C31\1695.0 351.60 0.00 353.90 375.60 3 3 1,695.00 SPXW\15O31\1695.0 0.05 -0.50 0.05 0.05 63 85
SPXQ\15C31\1700.0 0.00 0.00 0.00 0.00 0 0 1,700.00 SPXQ\15O31\1700.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1700.0 380.20 67.20 348.90 370.60 12 18 1,700.00 SPXW\15O31\1700.0 0.05 0.00 0.05 0.05 10 10,594
SPXW\15C31\1705.0 348.90 0.00 343.90 365.60 2 2 1,705.00 SPXW\15O31\1705.0 0.05 -0.10 0.05 0.05 1 18
SPXW\15C31\1710.0 345.00 -9.50 338.90 360.60 2 3 1,710.00 SPXW\15O31\1710.0 0.05 -0.10 0.05 0.05 10 86
SPXW\15C31\1715.0 350.10 -6.60 333.90 355.60 1 15 1,715.00 SPXW\15O31\1715.0 0.15 -2.40 0.05 0.05 25 79
SPXW\15C31\1720.0 326.50 6.00 328.90 350.60 2 3 1,720.00 SPXW\15O31\1720.0 0.35 -0.85 0.05 0.05 5 10
SPXW\15C31\1725.0 321.50 0.00 323.90 345.60 2 2 1,725.00 SPXW\15O31\1725.0 0.05 0.00 0.05 0.05 4 841
SPXQ\15C31\1725.0 0.00 0.00 0.00 0.00 0 0 1,725.00 SPXQ\15O31\1725.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1730.0 0.00 0.00 318.90 340.60 0 0 1,730.00 SPXW\15O31\1730.0 0.05 -0.50 0.05 0.10 10 131
SPXW\15C31\1735.0 333.40 0.00 313.90 335.60 2 2 1,735.00 SPXW\15O31\1735.0 0.05 0.00 0.05 0.10 4 84
SPXW\15C31\1740.0 328.40 0.00 308.90 330.60 2 2 1,740.00 SPXW\15O31\1740.0 0.64 -4.16 0.05 0.10 1 5
SPXW\15C31\1745.0 0.00 0.00 303.90 325.30 0 0 1,745.00 SPXW\15O31\1745.0 0.55 -0.34 0.05 0.10 5 105
SPXQ\15C31\1750.0 0.00 0.00 0.00 0.00 0 0 1,750.00 SPXQ\15O31\1750.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1750.0 317.40 54.30 298.90 320.60 6 14 1,750.00 SPXW\15O31\1750.0 0.05 0.00 0.05 0.05 4 2,115
SPXW\15C31\1755.0 312.40 17.10 293.90 315.60 6 11 1,755.00 SPXW\15O31\1755.0 1.45 -6.18 0.05 0.10 40 53
SPXW\15C31\1760.0 307.40 0.00 288.90 310.60 6 6 1,760.00 SPXW\15O31\1760.0 0.05 0.00 0.05 0.10 20 973
SPXW\15C31\1765.0 0.00 0.00 283.90 305.40 0 0 1,765.00 SPXW\15O31\1765.0 0.05 -0.50 0.05 0.10 10 115
SPXW\15C31\1770.0 0.00 0.00 278.90 300.40 0 0 1,770.00 SPXW\15O31\1770.0 0.05 0.00 0.05 0.10 1,655 2,332
SPXQ\15C31\1775.0 0.00 0.00 0.00 0.00 0 0 1,775.00 SPXQ\15O31\1775.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1775.0 271.60 -3.80 273.90 295.30 2 3 1,775.00 SPXW\15O31\1775.0 0.05 0.00 0.05 0.05 2,841 3,509
SPXW\15C31\1780.0 309.50 0.00 268.90 290.30 12 12 1,780.00 SPXW\15O31\1780.0 0.05 -0.05 0.05 0.05 135 6,796
SPXW\15C31\1785.0 0.00 0.00 263.90 285.50 0 0 1,785.00 SPXW\15O31\1785.0 0.05 0.00 0.05 0.05 1 800
SPXW\15C31\1790.0 0.00 0.00 258.90 280.40 0 0 1,790.00 SPXW\15O31\1790.0 0.05 0.00 0.05 0.05 55 538
SPXW\15C31\1795.0 263.10 0.00 253.90 275.40 1 1 1,795.00 SPXW\15O31\1795.0 0.05 0.00 0.05 0.05 10 227
SPXQ\15C31\1800.0 0.00 0.00 0.00 0.00 0 0 1,800.00 SPXQ\15O31\1800.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1800.0 207.50 -19.20 248.90 270.40 12 24 1,800.00 SPXW\15O31\1800.0 0.05 -0.05 0.05 0.05 1,782 4,012
SPXW\15C31\1805.0 264.50 0.00 243.90 265.60 12 12 1,805.00 SPXW\15O31\1805.0 0.05 -0.05 0.05 0.05 1 298
SPXW\15C31\1810.0 259.50 30.20 238.90 260.60 12 9 1,810.00 SPXW\15O31\1810.0 0.05 -0.05 0.05 0.05 447 383
SPXW\15C31\1815.0 273.20 20.70 233.80 255.40 15 21 1,815.00 SPXW\15O31\1815.0 0.05 -0.05 0.05 0.05 4,156 290
SPXW\15C31\1820.0 269.90 22.40 228.90 250.60 3 7 1,820.00 SPXW\15O31\1820.0 0.05 -0.05 0.05 0.05 960 166
SPXW\15C31\1825.0 249.00 -15.20 223.80 245.40 3 130 1,825.00 SPXW\15O31\1825.0 0.05 -0.05 0.05 0.05 2,193 1,080
SPXQ\15C31\1825.0 0.00 0.00 0.00 0.00 0 0 1,825.00 SPXQ\15O31\1825.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1830.0 216.90 0.20 219.10 241.50 2 5 1,830.00 SPXW\15O31\1830.0 0.05 -0.05 0.05 0.05 1,684 115
SPXW\15C31\1835.0 227.30 0.00 215.10 236.50 1 1 1,835.00 SPXW\15O31\1835.0 0.05 -0.05 0.05 0.05 19 1,018
SPXW\15C31\1840.0 223.70 0.00 210.10 231.50 1 1 1,840.00 SPXW\15O31\1840.0 0.05 -0.05 0.05 0.10 11 1,077
SPXW\15C31\1845.0 222.60 6.80 205.10 226.50 2 7 1,845.00 SPXW\15O31\1845.0 1.30 -0.20 0.05 0.10 50 1,003
SPXQ\15C31\1850.0 0.00 0.00 0.00 0.00 0 0 1,850.00 SPXQ\15O31\1850.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1850.0 253.15 14.80 202.50 217.00 1 60 1,850.00 SPXW\15O31\1850.0 0.05 -0.05 0.05 0.10 50 12,647
SPXW\15C31\1855.0 208.90 -1.00 198.70 212.60 2 2 1,855.00 SPXW\15O31\1855.0 0.10 0.00 0.05 0.10 12 674
SPXW\15C31\1860.0 227.30 23.00 193.70 207.60 8 10 1,860.00 SPXW\15O31\1860.0 0.15 -0.05 0.05 0.10 7 622
SPXW\15C31\1865.0 192.10 -32.90 188.70 202.60 2 37 1,865.00 SPXW\15O31\1865.0 0.05 -0.10 0.05 0.10 6 86
SPXW\15C31\1870.0 195.20 0.00 183.70 197.60 1 1 1,870.00 SPXW\15O31\1870.0 0.10 -0.15 0.05 0.10 4 221
SPXQ\15C31\1875.0 0.00 0.00 0.00 0.00 0 0 1,875.00 SPXQ\15O31\1875.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1875.0 173.50 -54.70 178.70 192.60 4 77 1,875.00 SPXW\15O31\1875.0 0.10 -0.09 0.05 0.10 78 9,758
SPXW\15C31\1880.0 140.10 0.00 173.70 187.60 2 2 1,880.00 SPXW\15O31\1880.0 0.10 -0.05 0.05 0.10 5 228
SPXW\15C31\1885.0 206.10 0.00 168.70 182.70 1 1 1,885.00 SPXW\15O31\1885.0 0.10 -0.10 0.05 0.10 370 178
SPXW\15C31\1890.0 128.30 -49.00 163.70 177.60 5 4 1,890.00 SPXW\15O31\1890.0 0.10 -0.15 0.05 0.10 254 357
SPXW\15C31\1895.0 186.50 0.00 158.70 172.50 25 25 1,895.00 SPXW\15O31\1895.0 0.10 -0.10 0.05 0.15 939 243
SPXW\15C31\1900.0 159.00 -43.10 153.70 167.70 1 348 1,900.00 SPXW\15O31\1900.0 0.10 -0.10 0.05 0.15 2,417 14,005
SPXQ\15C31\1900.0 0.00 0.00 0.00 0.00 0 0 1,900.00 SPXQ\15O31\1900.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1905.0 152.20 -13.00 148.70 162.70 2 47 1,905.00 SPXW\15O31\1905.0 0.10 -0.15 0.05 0.15 220 745
SPXW\15C31\1910.0 0.00 0.00 143.50 157.90 0 0 1,910.00 SPXW\15O31\1910.0 0.10 -0.15 0.05 0.15 3 3,240
SPXW\15C31\1915.0 154.20 25.60 138.40 152.70 11 13 1,915.00 SPXW\15O31\1915.0 0.10 -0.15 0.10 0.15 15 432
SPXW\15C31\1920.0 191.30 0.00 133.10 147.70 4 4 1,920.00 SPXW\15O31\1920.0 0.10 -0.15 0.10 0.15 269 707
SPXW\15C31\1925.0 124.70 -37.90 128.10 142.30 2 324 1,925.00 SPXW\15O31\1925.0 0.10 -0.15 0.10 0.15 431 12,594
SPXQ\15C31\1925.0 0.00 0.00 0.00 0.00 0 0 1,925.00 SPXQ\15O31\1925.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1930.0 172.00 29.90 129.60 132.10 6 23 1,930.00 SPXW\15O31\1930.0 0.10 -0.40 0.05 0.15 142 7,189
SPXW\15C31\1935.0 133.20 -8.30 124.60 127.10 11 6 1,935.00 SPXW\15O31\1935.0 0.15 -0.15 0.05 0.15 160 520
SPXW\15C31\1940.0 147.30 18.90 119.60 122.10 1 50 1,940.00 SPXW\15O31\1940.0 0.10 -0.25 0.10 0.15 582 8,472
SPXW\15C31\1945.0 110.70 -38.80 114.60 117.10 14 23 1,945.00 SPXW\15O31\1945.0 0.15 -0.25 0.10 0.15 879 1,279
SPXW\15C31\1950.0 96.20 -41.10 109.70 112.10 11 80 1,950.00 SPXW\15O31\1950.0 0.15 -0.20 0.10 0.20 1,335 18,313
SPXQ\15C31\1950.0 0.00 0.00 0.00 0.00 0 0 1,950.00 SPXQ\15O31\1950.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\1955.0 100.80 -32.40 104.70 107.10 1 24 1,955.00 SPXW\15O31\1955.0 0.15 -0.35 0.10 0.15 932 2,385
SPXW\15C31\1960.0 100.40 -11.30 99.70 102.20 12 31 1,960.00 SPXW\15O31\1960.0 0.15 -0.40 0.10 0.15 666 3,690
SPXW\15C31\1965.0 90.90 -30.70 94.70 97.20 13 35 1,965.00 SPXW\15O31\1965.0 0.15 -0.49 0.10 0.20 961 1,146
SPXW\15C31\1970.0 101.40 8.70 89.70 92.20 12 41 1,970.00 SPXW\15O31\1970.0 0.20 -0.51 0.15 0.20 462 7,837
SPXW\15C31\1975.0 82.00 -11.90 84.70 87.20 23 332 1,975.00 SPXW\15O31\1975.0 0.20 -0.60 0.10 0.20 5,734 10,361
SPXW\15C31\1980.0 77.00 -34.40 79.80 82.30 18 44 1,980.00 SPXW\15O31\1980.0 0.20 -0.71 0.15 0.20 654 8,058
SPXW\15C31\1985.0 101.90 31.10 74.80 77.30 14 65 1,985.00 SPXW\15O31\1985.0 0.30 -0.80 0.25 0.35 372 1,311
SPXW\15C31\1990.0 97.00 -0.60 69.90 72.30 11 41 1,990.00 SPXW\15O31\1990.0 0.30 -1.05 0.20 0.40 1,710 7,734
SPXW\15C31\1995.0 61.67 -13.83 64.90 67.40 1 413 1,995.00 SPXW\15O31\1995.0 0.40 -1.25 0.30 0.45 961 5,197
SPXQ\15C31\2000.0 0.00 0.00 0.00 0.00 0 0 2,000.00 SPXQ\15O31\2000.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\2000.0 60.00 2.93 60.00 62.50 10 608 2,000.00 SPXW\15O31\2000.0 0.50 -1.40 0.35 0.55 3,628 30,525
SPXW\15C31\2005.0 53.60 -39.10 55.20 57.60 2 9 2,005.00 SPXW\15O31\2005.0 0.60 -1.55 0.45 0.70 2,175 2,023
SPXW\15C31\2010.0 101.35 20.30 50.40 52.80 4 35 2,010.00 SPXW\15O31\2010.0 0.85 -1.85 0.60 0.85 1,524 2,055
SPXW\15C31\2015.0 89.56 -8.54 45.60 48.00 1 117 2,015.00 SPXW\15O31\2015.0 0.95 -1.90 0.80 1.10 975 1,194
SPXW\15C31\2020.0 39.50 -57.44 40.90 43.20 10 119 2,020.00 SPXW\15O31\2020.0 1.35 -3.00 1.10 1.45 745 7,233
SPXW\15C31\2025.0 36.88 -0.15 36.30 38.60 166 1,029 2,025.00 SPXW\15O31\2025.0 1.70 -3.50 1.45 1.85 1,406 8,675
SPXW\15C31\2030.0 32.38 1.08 31.90 34.10 15 39 2,030.00 SPXW\15O31\2030.0 2.15 -3.85 1.90 2.40 3,927 20,878
SPXW\15C31\2035.0 27.40 -19.00 27.60 29.70 88 68 2,035.00 SPXW\15O31\2035.0 2.75 -4.70 2.45 3.00 1,489 1,659
SPXW\15C31\2040.0 24.45 0.75 23.40 25.40 71 378 2,040.00 SPXW\15O31\2040.0 3.65 -5.15 3.30 3.90 772 6,537
SPXW\15C31\2045.0 20.45 0.50 19.50 21.40 64 102 2,045.00 SPXW\15O31\2045.0 4.77 -5.03 4.30 4.90 1,130 1,274
SPXW\15C31\2050.0 16.80 0.60 15.90 17.70 4,337 6,896 2,050.00 SPXW\15O31\2050.0 6.00 -5.90 5.40 6.20 10,728 10,614
SPXQ\15C31\2050.0 0.00 0.00 0.00 0.00 0 0 2,050.00 SPXQ\15O31\2050.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\2055.0 13.10 -0.90 12.40 13.50 3,299 401 2,055.00 SPXW\15O31\2055.0 7.90 -5.60 7.00 7.80 6,027 2,202
SPXW\15C31\2060.0 9.41 -1.99 9.50 10.40 1,138 1,447 2,060.00 SPXW\15O31\2060.0 9.60 -6.60 8.70 9.70 1,689 4,739
SPXW\15C31\2065.0 7.10 -1.65 6.90 7.60 781 2,587 2,065.00 SPXW\15O31\2065.0 11.85 -7.45 10.90 12.30 322 3,940
SPXW\15C31\2070.0 4.80 -2.00 4.60 5.40 2,235 2,178 2,070.00 SPXW\15O31\2070.0 15.05 -6.80 13.40 15.30 556 7,519
SPXW\15C31\2075.0 2.90 -2.10 2.90 3.60 6,215 7,870 2,075.00 SPXW\15O31\2075.0 17.45 -7.65 16.50 18.60 140 6,248
SPXW\15C31\2080.0 1.60 -1.80 1.65 2.00 3,239 753 2,080.00 SPXW\15O31\2080.0 21.40 -11.10 20.00 22.30 85 2,936
SPXW\15C31\2085.0 0.90 -1.50 0.90 1.25 2,803 968 2,085.00 SPXW\15O31\2085.0 25.25 -7.35 24.10 26.50 47 1,269
SPXW\15C31\2090.0 0.55 -1.10 0.45 0.70 1,191 2,537 2,090.00 SPXW\15O31\2090.0 28.60 -8.40 28.60 31.00 102 1,328
SPXW\15C31\2095.0 0.30 -0.65 0.25 0.35 2,146 2,186 2,095.00 SPXW\15O31\2095.0 37.31 -1.99 33.30 35.80 16 601
SPXQ\15C31\2100.0 0.00 0.00 0.00 0.00 0 0 2,100.00 SPXQ\15O31\2100.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\2100.0 0.15 -0.50 0.10 0.30 2,269 14,128 2,100.00 SPXW\15O31\2100.0 42.18 -1.72 38.20 40.70 149 9,156
SPXW\15C31\2105.0 0.15 -0.40 0.05 0.15 1,402 1,040 2,105.00 SPXW\15O31\2105.0 48.60 0.00 43.10 45.60 10 363
SPXW\15C31\2110.0 0.10 -0.20 0.05 0.15 631 3,750 2,110.00 SPXW\15O31\2110.0 51.30 -0.43 48.10 50.60 1 2,528
SPXW\15C31\2115.0 0.10 -0.10 0.05 0.15 119 1,304 2,115.00 SPXW\15O31\2115.0 55.75 -2.55 53.00 55.50 3 297
SPXW\15C31\2120.0 0.05 -0.10 0.05 0.10 580 6,716 2,120.00 SPXW\15O31\2120.0 63.40 0.20 58.00 60.50 10 853
SPXW\15C31\2125.0 0.05 -0.05 0.05 0.10 293 6,747 2,125.00 SPXW\15O31\2125.0 67.05 -1.15 63.00 65.50 2 1,380
SPXW\15C31\2130.0 0.10 0.00 0.05 0.10 104 9,744 2,130.00 SPXW\15O31\2130.0 76.75 12.40 68.00 70.50 2 65
SPXW\15C31\2135.0 0.05 -0.03 0.05 0.10 80 1,766 2,135.00 SPXW\15O31\2135.0 31.80 4.50 73.00 75.50 2 29
SPXW\15C31\2140.0 0.05 -0.03 0.05 0.10 780 7,924 2,140.00 SPXW\15O31\2140.0 71.29 23.29 78.00 80.50 5 192
SPXW\15C31\2145.0 0.05 0.00 0.05 0.10 2,926 1,934 2,145.00 SPXW\15O31\2145.0 43.74 -33.66 83.00 85.50 2 22
SPXW\15C31\2150.0 0.05 0.00 0.05 0.10 275 5,856 2,150.00 SPXW\15O31\2150.0 57.80 20.13 88.00 90.50 2 68
SPXW\15C31\2155.0 0.05 0.00 0.05 0.05 393 2,026 2,155.00 SPXW\15O31\2155.0 47.40 -58.90 93.00 95.50 300 304
SPXW\15C31\2160.0 0.05 0.00 0.05 0.05 200 2,290 2,160.00 SPXW\15O31\2160.0 91.80 6.20 98.00 100.50 1 26
SPXW\15C31\2165.0 0.05 -0.05 0.05 0.05 42 785 2,165.00 SPXW\15O31\2165.0 96.70 -19.40 103.00 105.50 3 18
SPXW\15C31\2170.0 0.05 0.00 0.05 0.05 10 900 2,170.00 SPXW\15O31\2170.0 62.57 -18.48 108.00 110.50 1 27
SPXW\15C31\2175.0 0.05 0.00 0.05 0.05 3 1,206 2,175.00 SPXW\15O31\2175.0 119.50 15.90 113.00 115.50 2 23
SPXW\15C31\2180.0 0.05 0.00 0.05 0.05 13 8,127 2,180.00 SPXW\15O31\2180.0 98.25 28.75 118.00 120.40 1 3
SPXW\15C31\2185.0 0.05 0.00 0.05 0.05 30 462 2,185.00 SPXW\15O31\2185.0 85.10 0.00 123.00 125.40 1 1
SPXW\15C31\2190.0 0.03 -0.07 0.05 0.05 16 269 2,190.00 SPXW\15O31\2190.0 109.00 30.65 128.00 130.40 1 4
SPXW\15C31\2195.0 0.05 -0.04 0.05 0.05 107 691 2,195.00 SPXW\15O31\2195.0 94.70 0.00 133.00 135.40 3 3
SPXW\15C31\2200.0 0.05 0.00 0.05 0.05 2 1,650 2,200.00 SPXW\15O31\2200.0 98.55 2.80 138.00 140.40 1 63
SPXQ\15C31\2200.0 0.00 0.00 0.00 0.00 0 0 2,200.00 SPXQ\15O31\2200.0 0.00 0.00 0.00 0.00 0 0
SPXW\15C31\2205.0 0.10 -0.11 0.05 0.05 24 157 2,205.00 SPXW\15O31\2205.0 104.50 0.00 143.00 145.40 2 2
SPXW\15C31\2210.0 0.05 0.00 0.05 0.05 15 978 2,210.00 SPXW\15O31\2210.0 106.34 5.49 148.00 150.40 1 0
SPXW\15C31\2215.0 0.05 0.00 0.05 0.05 2 98 2,215.00 SPXW\15O31\2215.0 0.00 0.00 153.00 155.40 0 0
SPXW\15C31\2220.0 0.05 0.00 0.05 0.05 12 230 2,220.00 SPXW\15O31\2220.0 134.35 -28.15 158.00 160.40 2 17
SPXW\15C31\2225.0 0.05 0.00 0.05 0.05 2 781 2,225.00 SPXW\15O31\2225.0 228.60 -10.70 157.80 171.70 26 26
SPXW\15C31\2230.0 0.05 0.00 0.05 0.05 15 2,889 2,230.00 SPXW\15O31\2230.0 0.00 0.00 162.80 176.70 0 0
SPXW\15C31\2235.0 0.05 -0.10 0.05 0.05 2 667 2,235.00 SPXW\15O31\2235.0 0.00 0.00 167.40 181.90 0 0
SPXW\15C31\2240.0 0.00 0.00 0.05 0.05 0 0 2,240.00 SPXW\15O31\2240.0 0.00 0.00 172.40 186.90 0 0
SPXW\15C31\2245.0 0.10 0.00 0.05 0.05 20 20 2,245.00 SPXW\15O31\2245.0 0.00 0.00 177.40 191.90 0 0
SPXW\15C31\2250.0 0.05 0.04 0.05 0.05 2 440 2,250.00 SPXW\15O31\2250.0 0.00 0.00 182.40 196.90 0 0
SPXW\15C31\2255.0 0.15 0.05 0.05 0.05 1 52 2,255.00 SPXW\15O31\2255.0 0.00 0.00 187.80 201.70 0 0
SPXW\15C31\2260.0 0.05 -0.25 0.05 0.05 24 24 2,260.00 SPXW\15O31\2260.0 0.00 0.00 192.40 207.30 0 0
SPXW\15C31\2265.0 0.00 0.00 0.05 0.05 0 0 2,265.00 SPXW\15O31\2265.0 0.00 0.00 197.40 211.90 0 0
SPXW\15C31\2270.0 0.05 0.00 0.05 0.05 400 400 2,270.00 SPXW\15O31\2270.0 0.00 0.00 203.00 217.50 0 0
SPXW\15C31\2275.0 0.05 -0.05 0.05 0.05 20 335 2,275.00 SPXW\15O31\2275.0 0.00 0.00 203.50 225.90 0 0
SPXW\15C31\2280.0 0.00 0.00 0.05 0.05 0 0 2,280.00 SPXW\15O31\2280.0 0.00 0.00 208.50 230.90 0 0
SPXW\15C31\2285.0 0.10 0.00 0.05 0.05 30 30 2,285.00 SPXW\15O31\2285.0 0.00 0.00 213.50 235.90 0 0
SPXW\15C31\2290.0 0.05 0.00 0.05 0.05 4 12 2,290.00 SPXW\15O31\2290.0 0.00 0.00 218.50 240.90 0 0
SPXW\15C31\2295.0 0.00 0.00 0.05 0.05 0 0 2,295.00 SPXW\15O31\2295.0 0.00 0.00 223.50 244.90 0 0
SPXW\15C31\2300.0 0.05 0.00 0.05 0.05 2,671 788 2,300.00 SPXW\15O31\2300.0 210.00 -175.00 228.50 249.90 5 14
SPXW\15C31\2305.0 0.00 0.00 0.05 0.05 0 0 2,305.00 SPXW\15O31\2305.0 0.00 0.00 233.50 254.90 0 0
SPXW\15C31\2310.0 0.00 0.00 0.05 0.05 0 0 2,310.00 SPXW\15O31\2310.0 0.00 0.00 238.50 259.90 0 0
SPXW\15C31\2315.0 0.00 0.00 0.05 0.05 0 0 2,315.00 SPXW\15O31\2315.0 0.00 0.00 243.50 264.90 0 0
SPXW\15C31\2320.0 0.00 0.00 0.05 0.05 0 0 2,320.00 SPXW\15O31\2320.0 0.00 0.00 248.50 269.90 0 0
SPXW\15C31\2325.0 0.00 0.00 0.05 0.05 0 0 2,325.00 SPXW\15O31\2325.0 0.00 0.00 253.50 274.90 0 0
SPXW\15C31\2330.0 0.00 0.00 0.05 0.05 0 0 2,330.00 SPXW\15O31\2330.0 0.00 0.00 258.50 279.90 0 0
SPXW\15C31\2335.0 0.00 0.00 0.05 0.05 0 0 2,335.00 SPXW\15O31\2335.0 0.00 0.00 263.50 284.90 0 0
SPXW\15C31\2340.0 0.00 0.00 0.05 0.05 0 0 2,340.00 SPXW\15O31\2340.0 0.00 0.00 268.50 289.90 0 0
SPXW\15C31\2345.0 0.00 0.00 0.05 0.05 0 0 2,345.00 SPXW\15O31\2345.0 0.00 0.00 273.50 294.90 0 0
SPXW\15C31\2350.0 0.15 0.00 0.05 0.05 209 3,060 2,350.00 SPXW\15O31\2350.0 356.00 0.00 278.40 299.90 2,250 2,250
SPXW\15C31\2400.0 0.15 -0.05 0.05 0.05 1 31 2,400.00 SPXW\15O31\2400.0 0.00 0.00 328.50 349.90 0 0
SPXW\15C31\2450.0 0.05 0.00 0.05 0.05 1 2 2,450.00 SPXW\15O31\2450.0 0.00 0.00 378.50 399.90 0 0
SPXW\15C31\2500.0 0.05 0.00 0.05 0.05 10 41 2,500.00 SPXW\15O31\2500.0 0.00 0.00 428.50 449.90 0 0
  
  
  
  

Apr 2015


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.