Name Last Change
(SPX) S&P 500 INDEX $2,018.05 23.40(1.17%) 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\14K07\800.0 0.00 0.00 1,215.40 1,215.60 0 0 800.00 SPXW\14W07\800.0 0.00 0.00 0.00 0.10 0 0
SPX\14K22\800.0 1,126.55 0.00 1,213.40 1,213.60 2 2 800.00 SPX\14W22\800.0 0.05 0.00 0.05 0.10 1 1
SPXW\14K14\800.0 0.00 0.00 1,214.40 1,214.60 0 0 800.00 SPXW\14W14\800.0 0.00 0.00 0.00 0.10 0 0
SPXW\14K28\800.0 0.00 0.00 1,212.60 1,212.80 0 0 800.00 SPXW\14W28\800.0 0.00 0.00 0.00 0.10 0 0
SPX\14K22\850.0 0.00 0.00 1,163.40 1,163.60 0 0 850.00 SPX\14W22\850.0 0.00 0.00 0.00 0.10 0 0
SPXW\14K14\850.0 0.00 0.00 1,164.40 1,164.60 0 0 850.00 SPXW\14W14\850.0 0.00 0.00 0.00 0.10 0 0
SPXW\14K07\850.0 0.00 0.00 1,165.40 1,165.60 0 0 850.00 SPXW\14W07\850.0 0.00 0.00 0.00 0.10 0 0
SPXW\14K28\850.0 0.00 0.00 1,162.60 1,162.80 0 0 850.00 SPXW\14W28\850.0 0.00 0.00 0.00 0.10 0 0
SPXW\14K07\900.0 0.00 0.00 1,115.40 1,115.60 0 0 900.00 SPXW\14W07\900.0 0.00 0.00 0.00 0.10 0 0
SPX\14K22\900.0 0.00 0.00 1,113.40 1,113.60 0 0 900.00 SPX\14W22\900.0 0.00 0.00 0.00 0.10 0 0
SPXW\14K28\900.0 0.00 0.00 1,112.60 1,112.80 0 0 900.00 SPXW\14W28\900.0 0.00 0.00 0.00 0.10 0 0
SPXW\14K14\900.0 0.00 0.00 1,114.40 1,114.60 0 0 900.00 SPXW\14W14\900.0 0.00 0.00 0.00 0.10 0 0
SPXW\14K28\925.0 0.00 0.00 1,087.60 1,087.80 0 0 925.00 SPXW\14W28\925.0 0.00 0.00 0.00 0.10 0 0
SPX\14K22\925.0 0.00 0.00 1,088.40 1,088.60 0 0 925.00 SPX\14W22\925.0 0.00 0.00 0.00 0.10 0 0
SPXW\14K14\925.0 0.00 0.00 1,089.40 1,089.60 0 0 925.00 SPXW\14W14\925.0 0.00 0.00 0.05 0.10 0 0
SPXW\14K07\925.0 0.00 0.00 1,090.40 1,090.60 0 0 925.00 SPXW\14W07\925.0 0.15 0.00 0.05 0.10 2 2
SPXW\14K07\950.0 0.00 0.00 1,065.40 1,065.60 0 0 950.00 SPXW\14W07\950.0 0.00 0.00 0.05 0.10 0 0
SPXW\14K28\950.0 0.00 0.00 1,062.70 1,062.90 0 0 950.00 SPXW\14W28\950.0 0.00 0.00 0.05 0.10 0 0
SPXW\14K14\950.0 0.00 0.00 1,064.40 1,064.60 0 0 950.00 SPXW\14W14\950.0 0.00 0.00 0.05 0.10 0 0
SPXW\14K14\975.0 0.00 0.00 1,039.40 1,039.60 0 0 975.00 SPXW\14W14\975.0 0.00 0.00 0.10 0.10 0 0
SPXW\14K28\975.0 0.00 0.00 1,037.70 1,037.90 0 0 975.00 SPXW\14W28\975.0 0.00 0.00 0.00 0.10 0 0
SPXW\14K07\975.0 0.00 0.00 1,040.40 1,040.60 0 0 975.00 SPXW\14W07\975.0 0.00 0.00 0.05 0.10 0 0
SPX\14K22\975.0 0.00 0.00 1,038.40 1,038.60 0 0 975.00 SPX\14W22\975.0 0.00 0.00 0.00 0.10 0 0
SPXW\14K28\1000.0 0.00 0.00 1,012.70 1,012.90 0 0 1,000.00 SPXW\14W28\1000.0 0.10 0.05 0.05 0.10 77 172
SPXW\14K07\1000.0 0.00 0.00 1,015.40 1,015.60 0 0 1,000.00 SPXW\14W07\1000.0 0.05 -0.05 0.05 0.10 182 185
SPXW\14K14\1000.0 0.00 0.00 1,014.40 1,014.60 0 0 1,000.00 SPXW\14W14\1000.0 0.05 -0.20 0.05 0.10 28 218
SPXW\14K14\1025.0 0.00 0.00 989.40 989.60 0 0 1,025.00 SPXW\14W14\1025.0 0.05 -0.30 0.05 0.10 43 52
SPXW\14K07\1025.0 0.00 0.00 990.40 990.60 0 0 1,025.00 SPXW\14W07\1025.0 0.10 0.00 0.10 0.10 118 138
SPXW\14K07\1050.0 0.00 0.00 965.40 965.60 0 0 1,050.00 SPXW\14W07\1050.0 0.15 0.00 0.05 0.10 40 149
SPXW\14K28\1050.0 0.00 0.00 962.70 962.90 0 0 1,050.00 SPXW\14W28\1050.0 0.10 0.05 0.05 0.10 20 86
SPX\14K22\1050.0 0.00 0.00 963.50 963.70 0 0 1,050.00 SPX\14W22\1050.0 0.40 0.20 0.05 0.10 60 809
SPXW\14K14\1050.0 0.00 0.00 964.50 964.70 0 0 1,050.00 SPXW\14W14\1050.0 0.05 0.00 0.05 0.10 170 220
SPX\14K22\1075.0 0.00 0.00 938.50 938.70 0 0 1,075.00 SPX\14W22\1075.0 0.05 -0.05 0.05 0.10 99 110
SPXW\14K07\1075.0 0.00 0.00 940.40 940.60 0 0 1,075.00 SPXW\14W07\1075.0 0.15 -0.20 0.05 0.10 97 115
SPXW\14K14\1075.0 0.00 0.00 939.50 939.70 0 0 1,075.00 SPXW\14W14\1075.0 0.05 0.00 0.05 0.10 0 18
SPXW\14K28\1100.0 0.00 0.00 912.70 912.90 0 0 1,100.00 SPXW\14W28\1100.0 0.05 -0.05 0.05 0.10 18 72
SPXW\14K14\1100.0 0.00 0.00 914.50 914.70 0 0 1,100.00 SPXW\14W14\1100.0 0.20 0.15 0.05 0.10 245 270
SPXW\14K07\1100.0 0.00 0.00 915.40 915.60 0 0 1,100.00 SPXW\14W07\1100.0 0.20 0.00 0.05 0.10 2,879 5,409
SPXW\14K28\1125.0 0.00 0.00 887.70 887.90 0 0 1,125.00 SPXW\14W28\1125.0 0.05 -0.10 0.05 0.10 5 27
SPX\14K22\1125.0 0.00 0.00 888.50 888.70 0 0 1,125.00 SPX\14W22\1125.0 0.05 0.00 0.05 0.10 2,405 6,938
SPXW\14K07\1125.0 0.00 0.00 890.40 890.60 0 0 1,125.00 SPXW\14W07\1125.0 0.20 0.15 0.05 0.10 18 91
SPXW\14K14\1125.0 0.00 0.00 889.50 889.70 0 0 1,125.00 SPXW\14W14\1125.0 0.25 0.20 0.05 0.10 190 622
SPXW\14K07\1150.0 0.00 0.00 865.40 865.60 0 0 1,150.00 SPXW\14W07\1150.0 0.40 0.30 0.05 0.10 20 168
SPXW\14K14\1150.0 0.00 0.00 864.50 864.70 0 0 1,150.00 SPXW\14W14\1150.0 0.30 0.20 0.05 0.10 263 254
SPX\14K22\1150.0 855.00 0.00 863.50 863.70 1 1 1,150.00 SPX\14W22\1150.0 0.05 0.00 0.05 0.10 497 26,755
SPXW\14K28\1150.0 0.00 0.00 862.70 862.90 0 0 1,150.00 SPXW\14W28\1150.0 0.05 -0.05 0.05 0.10 41 254
SPXW\14K14\1175.0 0.00 0.00 839.50 839.70 0 0 1,175.00 SPXW\14W14\1175.0 0.35 -0.25 0.05 0.10 130 751
SPX\14K22\1175.0 0.00 0.00 838.50 838.70 0 0 1,175.00 SPX\14W22\1175.0 0.05 0.00 0.05 0.10 51 10,857
SPXW\14K07\1175.0 0.00 0.00 840.40 840.60 0 0 1,175.00 SPXW\14W07\1175.0 0.05 0.00 0.05 0.10 49 70
SPXW\14K28\1175.0 0.00 0.00 837.70 837.90 0 0 1,175.00 SPXW\14W28\1175.0 0.10 0.00 0.05 0.10 55 55
SPXW\14K28\1200.0 0.00 0.00 812.70 812.90 0 0 1,200.00 SPXW\14W28\1200.0 0.18 -0.47 0.05 0.10 12 4,308
SPXW\14K07\1200.0 0.00 0.00 815.40 815.60 0 0 1,200.00 SPXW\14W07\1200.0 0.05 -0.15 0.05 0.10 3,211 6,175
SPXW\14K14\1200.0 0.00 0.00 814.50 814.70 0 0 1,200.00 SPXW\14W14\1200.0 0.15 -0.20 0.05 0.10 1,812 1,836
SPXW\14K07\1225.0 0.00 0.00 790.40 790.60 0 0 1,225.00 SPXW\14W07\1225.0 0.10 0.05 0.05 0.10 0 92
SPX\14K22\1225.0 778.00 0.00 788.50 788.70 1 1 1,225.00 SPX\14W22\1225.0 0.05 -0.05 0.05 0.10 10 4,078
SPXW\14K28\1225.0 0.00 0.00 787.80 788.00 0 0 1,225.00 SPXW\14W28\1225.0 0.00 0.00 0.05 0.10 0 0
SPXW\14K14\1225.0 0.00 0.00 789.50 789.70 0 0 1,225.00 SPXW\14W14\1225.0 0.05 0.00 0.05 0.10 59 59
SPXW\14K28\1250.0 0.00 0.00 762.80 763.00 0 0 1,250.00 SPXW\14W28\1250.0 0.15 -0.60 0.05 0.10 18 7,447
SPXW\14K07\1250.0 0.00 0.00 765.40 765.60 0 0 1,250.00 SPXW\14W07\1250.0 0.35 0.25 0.05 0.10 196 196
SPXW\14K14\1250.0 0.00 0.00 764.50 764.70 0 0 1,250.00 SPXW\14W14\1250.0 0.35 -0.20 0.05 0.10 2 7,981
SPX\14K22\1250.0 0.00 0.00 763.50 763.70 0 0 1,250.00 SPX\14W22\1250.0 0.05 0.00 0.05 0.10 100 46,413
SPX\14K22\1260.0 0.00 0.00 753.50 753.70 0 0 1,260.00 SPX\14W22\1260.0 0.05 0.00 0.05 0.10 20 1,423
SPX\14K22\1270.0 0.00 0.00 743.50 743.70 0 0 1,270.00 SPX\14W22\1270.0 0.05 0.00 0.05 0.10 15 1,040
SPXW\14K28\1275.0 0.00 0.00 737.80 738.00 0 0 1,275.00 SPXW\14W28\1275.0 0.00 0.00 0.05 0.10 0 0
SPXW\14K14\1275.0 0.00 0.00 739.50 739.70 0 0 1,275.00 SPXW\14W14\1275.0 0.05 -0.05 0.05 0.10 147 177
SPX\14K22\1275.0 703.00 0.00 738.50 738.70 1 1 1,275.00 SPX\14W22\1275.0 0.05 0.00 0.05 0.10 50 27,718
SPXW\14K07\1275.0 0.00 0.00 740.40 740.60 0 0 1,275.00 SPXW\14W07\1275.0 0.05 -0.35 0.05 0.10 128 585
SPX\14K22\1280.0 0.00 0.00 733.50 733.70 0 0 1,280.00 SPX\14W22\1280.0 0.05 -0.05 0.05 0.10 511 1,765
SPX\14K22\1290.0 0.00 0.00 723.50 723.70 0 0 1,290.00 SPX\14W22\1290.0 0.05 -0.05 0.05 0.10 355 2,101
SPXW\14K28\1300.0 0.00 0.00 712.80 713.00 0 0 1,300.00 SPXW\14W28\1300.0 1.00 0.70 0.05 0.10 11 11
SPXW\14K07\1300.0 0.00 0.00 715.40 715.60 0 0 1,300.00 SPXW\14W07\1300.0 0.05 0.00 0.05 0.10 138 900
SPXW\14K14\1300.0 0.00 0.00 714.50 714.70 0 0 1,300.00 SPXW\14W14\1300.0 0.25 -0.45 0.05 0.10 10,996 18,338
SPX\14K22\1305.0 0.00 0.00 708.50 708.70 0 0 1,305.00 SPX\14W22\1305.0 0.05 0.00 0.05 0.10 51 684
SPX\14K22\1310.0 0.00 0.00 703.50 703.70 0 0 1,310.00 SPX\14W22\1310.0 0.05 -0.05 0.05 0.10 10 771
SPX\14K22\1315.0 0.00 0.00 698.50 698.70 0 0 1,315.00 SPX\14W22\1315.0 0.10 -0.55 0.05 0.10 808 766
SPX\14K22\1320.0 0.00 0.00 693.50 693.70 0 0 1,320.00 SPX\14W22\1320.0 0.05 -0.60 0.05 0.10 752 1,119
SPX\14K22\1325.0 0.00 0.00 688.50 688.70 0 0 1,325.00 SPX\14W22\1325.0 0.05 0.00 0.05 0.10 335 23,125
SPXW\14K28\1325.0 0.00 0.00 687.80 688.00 0 0 1,325.00 SPXW\14W28\1325.0 0.40 -1.15 0.05 0.10 10 10
SPXW\14K07\1325.0 0.00 0.00 690.40 690.60 0 0 1,325.00 SPXW\14W07\1325.0 0.05 0.00 0.05 0.10 35 6,379
SPXW\14K14\1325.0 0.00 0.00 689.50 689.70 0 0 1,325.00 SPXW\14W14\1325.0 0.45 -0.55 0.05 0.10 1 20
SPX\14K22\1330.0 0.00 0.00 683.50 683.70 0 0 1,330.00 SPX\14W22\1330.0 0.10 -0.55 0.05 0.10 746 903
SPX\14K22\1335.0 0.00 0.00 678.50 678.70 0 0 1,335.00 SPX\14W22\1335.0 0.20 -0.45 0.05 0.10 565 634
SPX\14K22\1340.0 0.00 0.00 673.50 673.70 0 0 1,340.00 SPX\14W22\1340.0 0.05 -0.05 0.05 0.10 6 927
SPX\14K22\1345.0 0.00 0.00 668.50 668.70 0 0 1,345.00 SPX\14W22\1345.0 0.05 -0.10 0.05 0.10 17 595
SPXW\14K14\1350.0 0.00 0.00 664.50 664.70 0 0 1,350.00 SPXW\14W14\1350.0 0.05 -0.10 0.05 0.10 975 4,524
SPX\14K22\1350.0 0.00 0.00 663.50 663.70 0 0 1,350.00 SPX\14W22\1350.0 0.05 0.00 0.05 0.10 2,983 42,260
SPXW\14K07\1350.0 0.00 0.00 665.40 665.60 0 0 1,350.00 SPXW\14W07\1350.0 0.05 -0.10 0.05 0.10 27 9,956
SPXW\14K28\1350.0 0.00 0.00 662.80 663.00 0 0 1,350.00 SPXW\14W28\1350.0 0.07 -0.48 0.05 0.10 5 67
SPX\14K22\1355.0 0.00 0.00 658.50 658.70 0 0 1,355.00 SPX\14W22\1355.0 0.05 -0.05 0.05 0.10 100 617
SPXW\14K28\1360.0 0.00 0.00 652.80 653.00 0 0 1,360.00 SPXW\14W28\1360.0 0.00 0.00 0.05 0.15 0 0
SPXW\14K14\1360.0 0.00 0.00 654.50 654.70 0 0 1,360.00 SPXW\14W14\1360.0 0.15 -0.75 0.05 0.10 1 1
SPX\14K22\1360.0 0.00 0.00 653.50 653.70 0 0 1,360.00 SPX\14W22\1360.0 0.05 -0.10 0.05 0.10 170 894
SPX\14K22\1365.0 0.00 0.00 648.50 648.70 0 0 1,365.00 SPX\14W22\1365.0 0.15 -0.35 0.05 0.10 518 625
SPX\14K22\1370.0 549.15 0.00 643.60 643.80 1 1 1,370.00 SPX\14W22\1370.0 0.05 -0.05 0.05 0.10 200 829
SPXW\14K28\1370.0 0.00 0.00 642.80 643.00 0 0 1,370.00 SPXW\14W28\1370.0 0.00 0.00 0.05 0.15 0 0
SPXW\14K14\1370.0 0.00 0.00 644.50 644.70 0 0 1,370.00 SPXW\14W14\1370.0 0.05 -0.05 0.05 0.10 10 1,635
SPXW\14K14\1375.0 0.00 0.00 639.50 639.70 0 0 1,375.00 SPXW\14W14\1375.0 0.05 -1.60 0.05 0.10 755 3,875
SPXW\14K07\1375.0 0.00 0.00 640.40 640.60 0 0 1,375.00 SPXW\14W07\1375.0 0.05 -0.05 0.05 0.10 25 8,913
SPX\14K22\1375.0 0.00 0.00 638.60 638.80 0 0 1,375.00 SPX\14W22\1375.0 0.05 0.00 0.05 0.10 474 6,458
SPXW\14K28\1375.0 0.00 0.00 637.80 638.00 0 0 1,375.00 SPXW\14W28\1375.0 1.40 -1.90 0.05 0.15 0 51
SPX\14K22\1380.0 539.20 -76.80 633.60 633.80 1 6 1,380.00 SPX\14W22\1380.0 0.05 -0.05 0.05 0.10 30 1,002
SPXW\14K07\1380.0 0.00 0.00 635.40 635.60 0 0 1,380.00 SPXW\14W07\1380.0 0.05 0.00 0.05 0.10 943 969
SPXW\14K14\1380.0 0.00 0.00 634.50 634.70 0 0 1,380.00 SPXW\14W14\1380.0 0.05 -1.60 0.05 0.10 25 25
SPXW\14K28\1380.0 0.00 0.00 632.80 633.00 0 0 1,380.00 SPXW\14W28\1380.0 0.00 0.00 0.05 0.15 0 0
SPX\14K22\1385.0 0.00 0.00 628.60 628.80 0 0 1,385.00 SPX\14W22\1385.0 0.10 0.00 0.05 0.10 20 707
SPX\14K22\1390.0 0.00 0.00 623.60 623.80 0 0 1,390.00 SPX\14W22\1390.0 0.10 0.00 0.05 0.10 50 1,053
SPXW\14K14\1390.0 0.00 0.00 624.50 624.70 0 0 1,390.00 SPXW\14W14\1390.0 0.05 -0.05 0.05 0.10 226 232
SPXW\14K07\1390.0 0.00 0.00 625.40 625.60 0 0 1,390.00 SPXW\14W07\1390.0 0.05 -0.60 0.05 0.10 409 454
SPXW\14K28\1390.0 0.00 0.00 622.90 623.10 0 0 1,390.00 SPXW\14W28\1390.0 0.45 -0.55 0.05 0.15 4 59
SPX\14K22\1395.0 0.00 0.00 618.60 618.80 0 0 1,395.00 SPX\14W22\1395.0 0.10 -0.15 0.05 0.10 20 697
SPXW\14K28\1400.0 0.00 0.00 612.90 613.10 0 0 1,400.00 SPXW\14W28\1400.0 0.10 -0.05 0.05 0.15 21 6,344
SPXW\14K07\1400.0 601.80 0.00 615.40 615.60 2 2 1,400.00 SPXW\14W07\1400.0 0.05 0.00 0.05 0.10 4,885 13,098
SPXW\14K14\1400.0 0.00 0.00 614.50 614.70 0 0 1,400.00 SPXW\14W14\1400.0 0.05 -0.05 0.05 0.10 600 2,695
SPX\14K22\1405.0 0.00 0.00 608.60 608.80 0 0 1,405.00 SPX\14W22\1405.0 0.15 -0.25 0.05 0.10 589 1,294
SPX\14K22\1410.0 0.00 0.00 603.60 603.80 0 0 1,410.00 SPX\14W22\1410.0 0.15 0.00 0.05 0.10 1 1,022
SPXW\14K14\1410.0 0.00 0.00 604.50 604.70 0 0 1,410.00 SPXW\14W14\1410.0 0.00 0.00 0.05 0.10 0 0
SPXW\14K28\1410.0 0.00 0.00 602.90 603.10 0 0 1,410.00 SPXW\14W28\1410.0 0.00 0.00 0.05 0.15 0 0
SPXW\14K07\1410.0 0.00 0.00 605.40 605.60 0 0 1,410.00 SPXW\14W07\1410.0 0.05 0.00 0.05 0.10 208 208
SPX\14K22\1415.0 0.00 0.00 598.60 598.80 0 0 1,415.00 SPX\14W22\1415.0 0.15 -0.05 0.05 0.10 10 785
SPXW\14K14\1420.0 0.00 0.00 594.50 594.70 0 0 1,420.00 SPXW\14W14\1420.0 0.20 0.00 0.05 0.10 25 25
SPX\14K22\1420.0 0.00 0.00 593.60 593.80 0 0 1,420.00 SPX\14W22\1420.0 0.15 -0.05 0.05 0.10 99 1,341
SPXW\14K07\1420.0 0.00 0.00 595.40 595.60 0 0 1,420.00 SPXW\14W07\1420.0 0.05 -0.20 0.05 0.10 325 395
SPXW\14K28\1420.0 0.00 0.00 592.90 593.10 0 0 1,420.00 SPXW\14W28\1420.0 0.00 0.00 0.05 0.15 0 0
SPXW\14K14\1425.0 0.00 0.00 589.50 589.70 0 0 1,425.00 SPXW\14W14\1425.0 0.10 -1.15 0.05 0.10 250 500
SPXW\14K28\1425.0 0.00 0.00 587.90 588.10 0 0 1,425.00 SPXW\14W28\1425.0 1.25 -1.45 0.05 0.15 3 69
SPX\14K22\1425.0 509.00 0.00 588.60 588.80 4 4 1,425.00 SPX\14W22\1425.0 0.10 -0.05 0.05 0.10 40 7,885
SPXW\14K07\1425.0 0.00 0.00 590.40 590.60 0 0 1,425.00 SPXW\14W07\1425.0 0.05 -0.05 0.05 0.10 781 1,085
SPXW\14K07\1430.0 0.00 0.00 585.40 585.60 0 0 1,430.00 SPXW\14W07\1430.0 0.40 -1.15 0.05 0.10 10 40
SPXW\14K14\1430.0 0.00 0.00 584.50 584.70 0 0 1,430.00 SPXW\14W14\1430.0 0.00 0.00 0.05 0.10 0 0
SPX\14K22\1430.0 0.00 0.00 583.60 583.80 0 0 1,430.00 SPX\14W22\1430.0 0.15 -0.07 0.05 0.10 10 962
SPXW\14K28\1430.0 0.00 0.00 582.90 583.10 0 0 1,430.00 SPXW\14W28\1430.0 0.00 0.00 0.05 0.15 0 0
SPX\14K22\1435.0 454.35 0.00 578.60 578.80 10 10 1,435.00 SPX\14W22\1435.0 0.15 -0.10 0.05 0.10 10 690
SPXW\14K28\1440.0 0.00 0.00 572.90 573.10 0 0 1,440.00 SPXW\14W28\1440.0 0.00 0.00 0.10 0.20 0 0
SPXW\14K07\1440.0 0.00 0.00 575.40 575.60 0 0 1,440.00 SPXW\14W07\1440.0 0.80 0.00 0.05 0.10 100 100
SPXW\14K14\1440.0 0.00 0.00 574.50 574.70 0 0 1,440.00 SPXW\14W14\1440.0 0.25 -1.55 0.05 0.10 1 2
SPX\14K22\1440.0 449.50 0.00 573.60 573.80 10 10 1,440.00 SPX\14W22\1440.0 0.10 -0.05 0.05 0.10 10 1,373
SPX\14K22\1445.0 0.00 0.00 568.60 568.80 0 0 1,445.00 SPX\14W22\1445.0 0.10 -0.05 0.05 0.10 10 1,028
SPX\14K22\1450.0 0.00 0.00 563.60 563.80 0 0 1,450.00 SPX\14W22\1450.0 0.05 -0.05 0.05 0.10 2 32,170
SPXW\14K14\1450.0 0.00 0.00 564.50 564.70 0 0 1,450.00 SPXW\14W14\1450.0 0.05 -0.05 0.05 0.10 108 4,509
SPXW\14K07\1450.0 0.00 0.00 565.40 565.60 0 0 1,450.00 SPXW\14W07\1450.0 0.05 -0.35 0.05 0.10 5 628
SPXW\14K28\1450.0 0.00 0.00 562.90 563.10 0 0 1,450.00 SPXW\14W28\1450.0 0.22 -0.18 0.10 0.20 5 1,905
SPX\14K22\1455.0 0.00 0.00 558.60 558.80 0 0 1,455.00 SPX\14W22\1455.0 0.15 0.00 0.05 0.10 10 730
SPXW\14K28\1460.0 0.00 0.00 552.90 553.10 0 0 1,460.00 SPXW\14W28\1460.0 2.90 0.00 0.10 0.20 3 3
SPXW\14K14\1460.0 0.00 0.00 554.50 554.70 0 0 1,460.00 SPXW\14W14\1460.0 0.00 0.00 0.05 0.10 0 0
SPXW\14K07\1460.0 0.00 0.00 555.40 555.60 0 0 1,460.00 SPXW\14W07\1460.0 0.10 0.00 0.05 0.10 1,075 1,075
SPX\14K22\1460.0 0.00 0.00 553.60 553.80 0 0 1,460.00 SPX\14W22\1460.0 0.15 -0.05 0.05 0.10 10 1,923
SPX\14K22\1465.0 0.00 0.00 548.60 548.80 0 0 1,465.00 SPX\14W22\1465.0 0.15 -0.05 0.05 0.10 99 991
SPXW\14K28\1470.0 0.00 0.00 542.90 543.10 0 0 1,470.00 SPXW\14W28\1470.0 0.00 0.00 0.10 0.20 0 0
SPXW\14K14\1470.0 0.00 0.00 544.50 544.70 0 0 1,470.00 SPXW\14W14\1470.0 0.15 -0.45 0.05 0.10 5,654 5,655
SPX\14K22\1470.0 0.00 0.00 543.60 543.80 0 0 1,470.00 SPX\14W22\1470.0 0.15 0.00 0.05 0.10 2 5,365
SPXW\14K07\1470.0 0.00 0.00 545.50 545.70 0 0 1,470.00 SPXW\14W07\1470.0 0.10 -0.85 0.05 0.10 405 505
SPXW\14K28\1475.0 0.00 0.00 537.90 538.10 0 0 1,475.00 SPXW\14W28\1475.0 1.45 -1.65 0.10 0.20 6 53
SPX\14K22\1475.0 0.00 0.00 538.60 538.80 0 0 1,475.00 SPX\14W22\1475.0 0.10 -0.05 0.05 0.10 359 10,131
SPXW\14K07\1475.0 0.00 0.00 540.50 540.70 0 0 1,475.00 SPXW\14W07\1475.0 0.05 -0.05 0.05 0.10 12,014 12,909
SPXW\14K14\1475.0 0.00 0.00 539.50 539.70 0 0 1,475.00 SPXW\14W14\1475.0 0.10 -0.80 0.05 0.10 98 1,808
SPX\14K22\1480.0 0.00 0.00 533.60 533.80 0 0 1,480.00 SPX\14W22\1480.0 0.10 -0.05 0.05 0.10 170 2,173
SPXW\14K28\1480.0 0.00 0.00 532.90 533.10 0 0 1,480.00 SPXW\14W28\1480.0 1.90 -2.80 0.10 0.20 10 55
SPXW\14K07\1480.0 0.00 0.00 535.50 535.70 0 0 1,480.00 SPXW\14W07\1480.0 0.05 -0.05 0.05 0.10 20 45
SPXW\14K14\1480.0 0.00 0.00 534.50 534.70 0 0 1,480.00 SPXW\14W14\1480.0 0.45 0.10 0.05 0.10 1 2
SPX\14K22\1485.0 0.00 0.00 528.60 528.80 0 0 1,485.00 SPX\14W22\1485.0 0.10 -0.05 0.05 0.10 49 1,307
SPXW\14K07\1490.0 0.00 0.00 525.50 525.70 0 0 1,490.00 SPXW\14W07\1490.0 0.05 -0.10 0.05 0.10 15 16
SPXW\14K28\1490.0 0.00 0.00 522.90 523.10 0 0 1,490.00 SPXW\14W28\1490.0 2.50 1.35 0.10 0.20 9 42
SPXW\14K14\1490.0 0.00 0.00 524.50 524.70 0 0 1,490.00 SPXW\14W14\1490.0 0.00 0.00 0.05 0.10 0 0
SPX\14K22\1490.0 0.00 0.00 523.60 523.80 0 0 1,490.00 SPX\14W22\1490.0 0.10 -0.05 0.05 0.10 5 18,039
SPX\14K22\1495.0 0.00 0.00 518.60 518.80 0 0 1,495.00 SPX\14W22\1495.0 0.10 -0.05 0.05 0.15 5 1,250
SPXW\14K14\1500.0 0.00 0.00 514.50 514.70 0 0 1,500.00 SPXW\14W14\1500.0 0.05 -0.05 0.05 0.10 120 4,629
SPXW\14K07\1500.0 0.00 0.00 515.50 515.70 0 0 1,500.00 SPXW\14W07\1500.0 0.05 0.00 0.05 0.10 24 8,531
SPXW\14K28\1500.0 452.00 0.00 513.00 513.20 1 1 1,500.00 SPXW\14W28\1500.0 0.20 -0.50 0.10 0.20 3,004 557
SPXW\14K28\1505.0 0.00 0.00 508.00 508.20 0 0 1,505.00 SPXW\14W28\1505.0 0.00 0.00 0.10 0.20 0 0
SPXW\14K14\1505.0 0.00 0.00 509.60 509.80 0 0 1,505.00 SPXW\14W14\1505.0 0.00 0.00 0.05 0.10 0 0
SPX\14K22\1505.0 0.00 0.00 508.60 508.80 0 0 1,505.00 SPX\14W22\1505.0 0.20 0.00 0.05 0.15 100 17,687
SPXW\14K07\1505.0 0.00 0.00 510.50 510.70 0 0 1,505.00 SPXW\14W07\1505.0 0.05 -0.10 0.05 0.10 16 123
SPXW\14K28\1510.0 0.00 0.00 503.00 503.20 0 0 1,510.00 SPXW\14W28\1510.0 0.70 -3.05 0.10 0.20 2 46
SPXW\14K14\1510.0 0.00 0.00 504.60 504.80 0 0 1,510.00 SPXW\14W14\1510.0 2.85 0.00 0.05 0.10 3 3
SPXW\14K07\1510.0 0.00 0.00 505.50 505.70 0 0 1,510.00 SPXW\14W07\1510.0 0.05 -0.10 0.05 0.10 16 84
SPX\14K22\1510.0 0.00 0.00 503.60 503.80 0 0 1,510.00 SPX\14W22\1510.0 0.25 0.05 0.05 0.15 21 9,893
SPXW\14K14\1515.0 0.00 0.00 499.60 499.80 0 0 1,515.00 SPXW\14W14\1515.0 0.00 0.00 0.05 0.10 0 0
SPXW\14K07\1515.0 0.00 0.00 500.50 500.70 0 0 1,515.00 SPXW\14W07\1515.0 0.05 -0.10 0.05 0.10 16 27
SPXW\14K28\1515.0 0.00 0.00 498.00 498.20 0 0 1,515.00 SPXW\14W28\1515.0 0.00 0.00 0.10 0.20 0 0
SPX\14K22\1515.0 0.00 0.00 498.60 498.80 0 0 1,515.00 SPX\14W22\1515.0 0.25 -0.05 0.05 0.15 15 1,696
SPXW\14K07\1520.0 0.00 0.00 495.50 495.70 0 0 1,520.00 SPXW\14W07\1520.0 0.05 0.00 0.05 0.10 521 3,704
SPX\14K22\1520.0 457.79 105.35 493.60 493.80 6 3 1,520.00 SPX\14W22\1520.0 0.15 -0.05 0.05 0.15 65 8,227
SPXW\14K28\1520.0 0.00 0.00 493.00 493.20 0 0 1,520.00 SPXW\14W28\1520.0 3.25 -3.75 0.15 0.25 2 32
SPXW\14K14\1520.0 0.00 0.00 494.60 494.80 0 0 1,520.00 SPXW\14W14\1520.0 5.80 4.50 0.05 0.10 96 96
SPXW\14K14\1525.0 0.00 0.00 489.60 489.80 0 0 1,525.00 SPXW\14W14\1525.0 0.05 -0.10 0.05 0.10 1,691 35
SPXW\14K28\1525.0 0.00 0.00 488.00 488.20 0 0 1,525.00 SPXW\14W28\1525.0 0.35 -0.50 0.15 0.25 10 110
SPX\14K22\1525.0 0.00 0.00 488.70 488.90 0 0 1,525.00 SPX\14W22\1525.0 0.15 -0.05 0.05 0.15 7 23,842
SPXW\14K07\1525.0 477.20 0.00 490.50 490.70 5 5 1,525.00 SPXW\14W07\1525.0 0.05 0.00 0.05 0.10 1,377 20,253
SPX\14K22\1530.0 450.13 111.43 483.70 483.90 5 3 1,530.00 SPX\14W22\1530.0 0.15 -0.10 0.05 0.15 45 3,790
SPXW\14K14\1530.0 0.00 0.00 484.60 484.80 0 0 1,530.00 SPXW\14W14\1530.0 0.05 -2.10 0.05 0.10 26 211
SPXW\14K07\1530.0 0.00 0.00 485.50 485.70 0 0 1,530.00 SPXW\14W07\1530.0 0.05 0.00 0.05 0.10 9,209 11,705
SPXW\14K28\1530.0 0.00 0.00 483.00 483.20 0 0 1,530.00 SPXW\14W28\1530.0 0.35 0.00 0.15 0.25 25 31
SPXW\14K07\1535.0 0.00 0.00 480.50 480.70 0 0 1,535.00 SPXW\14W07\1535.0 0.05 0.00 0.05 0.10 7,620 7,652
SPX\14K22\1535.0 0.00 0.00 478.70 478.90 0 0 1,535.00 SPX\14W22\1535.0 0.15 -0.20 0.05 0.15 10 2,397
SPXW\14K28\1535.0 0.00 0.00 478.00 478.20 0 0 1,535.00 SPXW\14W28\1535.0 0.00 0.00 0.15 0.25 0 0
SPXW\14K14\1535.0 0.00 0.00 479.60 479.80 0 0 1,535.00 SPXW\14W14\1535.0 1.00 0.00 0.05 0.10 1 1
SPXW\14K07\1540.0 0.00 0.00 475.50 475.70 0 0 1,540.00 SPXW\14W07\1540.0 0.05 0.00 0.05 0.10 6,225 7,088
SPX\14K22\1540.0 440.04 104.55 473.70 473.90 1 1 1,540.00 SPX\14W22\1540.0 0.15 -0.05 0.05 0.15 1,465 4,410
SPXW\14K14\1540.0 0.00 0.00 474.60 474.80 0 0 1,540.00 SPXW\14W14\1540.0 0.00 0.00 0.05 0.10 0 0
SPXW\14K28\1540.0 0.00 0.00 473.00 473.20 0 0 1,540.00 SPXW\14W28\1540.0 0.30 -3.10 0.15 0.25 10 110
SPXW\14K07\1545.0 0.00 0.00 470.50 470.70 0 0 1,545.00 SPXW\14W07\1545.0 0.05 -0.20 0.05 0.10 814 825
SPXW\14K14\1545.0 0.00 0.00 469.60 469.80 0 0 1,545.00 SPXW\14W14\1545.0 0.15 -0.35 0.05 0.10 10 23
SPXW\14K28\1545.0 0.00 0.00 468.00 468.20 0 0 1,545.00 SPXW\14W28\1545.0 10.45 8.80 0.20 0.30 21 32
SPX\14K22\1545.0 434.53 42.73 468.70 468.90 1 1 1,545.00 SPX\14W22\1545.0 0.15 -0.10 0.05 0.15 10 1,919
SPXW\14K28\1550.0 0.00 0.00 463.10 463.30 0 0 1,550.00 SPXW\14W28\1550.0 0.30 -1.20 0.20 0.30 1,883 41
SPX\14K22\1550.0 429.59 112.12 463.70 463.90 2 2 1,550.00 SPX\14W22\1550.0 0.17 -0.03 0.05 0.15 766 12,071
SPXW\14K07\1550.0 0.00 0.00 465.50 465.70 0 0 1,550.00 SPXW\14W07\1550.0 0.05 0.00 0.05 0.10 1,832 8,331
SPXW\14K14\1550.0 312.90 0.00 464.60 464.80 11 11 1,550.00 SPXW\14W14\1550.0 0.20 0.00 0.05 0.10 25 3,012
SPXW\14K14\1555.0 0.00 0.00 459.60 459.80 0 0 1,555.00 SPXW\14W14\1555.0 0.15 0.00 0.05 0.10 3 3
SPX\14K22\1555.0 0.00 0.00 458.70 458.90 0 0 1,555.00 SPX\14W22\1555.0 0.25 -0.10 0.05 0.15 2 1,273
SPXW\14K07\1555.0 0.00 0.00 460.50 460.70 0 0 1,555.00 SPXW\14W07\1555.0 0.10 0.05 0.05 0.10 6 2,008
SPXW\14K28\1555.0 0.00 0.00 458.10 458.30 0 0 1,555.00 SPXW\14W28\1555.0 3.50 0.00 0.20 0.30 5 5
SPX\14K22\1560.0 420.01 113.61 453.70 453.90 1 0 1,560.00 SPX\14W22\1560.0 0.20 0.00 0.10 0.20 100 2,057
SPXW\14K14\1560.0 303.20 0.00 454.60 454.80 11 11 1,560.00 SPXW\14W14\1560.0 0.65 -4.35 0.05 0.10 1 38
SPXW\14K07\1560.0 0.00 0.00 455.50 455.70 0 0 1,560.00 SPXW\14W07\1560.0 0.05 -0.10 0.05 0.10 1,314 1,353
SPXW\14K28\1560.0 420.50 0.00 453.10 453.30 11 11 1,560.00 SPXW\14W28\1560.0 0.45 -0.55 0.20 0.30 5 7
SPXW\14K07\1565.0 0.00 0.00 450.50 450.70 0 0 1,565.00 SPXW\14W07\1565.0 0.10 0.00 0.05 0.10 14 32
SPX\14K22\1565.0 440.40 0.00 448.70 448.90 1 1 1,565.00 SPX\14W22\1565.0 0.20 -0.01 0.10 0.20 100 802
SPXW\14K28\1565.0 0.00 0.00 448.10 448.30 0 0 1,565.00 SPXW\14W28\1565.0 1.20 -1.90 0.20 0.30 5 13
SPXW\14K14\1565.0 289.00 0.00 449.60 449.80 11 11 1,565.00 SPXW\14W14\1565.0 0.15 -5.05 0.05 0.10 1 22
SPXW\14K07\1570.0 0.00 0.00 445.50 445.70 0 0 1,570.00 SPXW\14W07\1570.0 0.05 -0.05 0.05 0.10 539 600
SPXW\14K28\1570.0 0.00 0.00 443.10 443.30 0 0 1,570.00 SPXW\14W28\1570.0 0.63 -0.17 0.25 0.35 2 5
SPXW\14K14\1570.0 0.00 0.00 444.60 444.80 0 0 1,570.00 SPXW\14W14\1570.0 2.04 -3.16 0.05 0.10 3 25
SPX\14K22\1570.0 398.00 42.55 443.70 443.90 1 1 1,570.00 SPX\14W22\1570.0 0.20 -0.10 0.10 0.20 2,654 2,058
SPXW\14K28\1575.0 0.00 0.00 438.10 438.30 0 0 1,575.00 SPXW\14W28\1575.0 2.00 -2.53 0.25 0.35 2 1,605
SPXW\14K14\1575.0 277.50 0.00 439.60 439.80 14 25 1,575.00 SPXW\14W14\1575.0 0.10 -0.05 0.05 0.10 2 3,449
SPX\14K22\1575.0 404.37 106.57 438.70 438.90 3 1 1,575.00 SPX\14W22\1575.0 0.20 -0.05 0.10 0.20 831 8,237
SPXW\14K07\1575.0 279.20 -0.80 440.50 440.70 33 33 1,575.00 SPXW\14W07\1575.0 0.05 -0.05 0.05 0.10 1,687 1,878
SPXW\14K07\1580.0 272.20 0.00 435.50 435.70 11 11 1,580.00 SPXW\14W07\1580.0 0.05 -0.05 0.05 0.10 2,000 2,091
SPX\14K22\1580.0 355.80 -23.20 433.70 433.90 1 1 1,580.00 SPX\14W22\1580.0 0.30 -0.10 0.10 0.20 10 899
SPXW\14K14\1580.0 0.00 0.00 434.60 434.80 0 0 1,580.00 SPXW\14W14\1580.0 0.20 -1.85 0.05 0.15 1 10
SPXW\14K28\1580.0 0.00 0.00 433.10 433.30 0 0 1,580.00 SPXW\14W28\1580.0 0.40 -0.75 0.25 0.35 7 17
SPXW\14K07\1585.0 264.10 0.00 430.50 430.70 11 11 1,585.00 SPXW\14W07\1585.0 0.05 -0.05 0.05 0.10 2,976 3,005
SPX\14K22\1585.0 347.30 1.00 428.70 428.90 3 1 1,585.00 SPX\14W22\1585.0 0.30 -0.10 0.10 0.20 10 910
SPXW\14K28\1585.0 0.00 0.00 428.10 428.30 0 0 1,585.00 SPXW\14W28\1585.0 0.45 -0.75 0.25 0.35 5 49
SPXW\14K14\1585.0 0.00 0.00 429.60 429.80 0 0 1,585.00 SPXW\14W14\1585.0 0.20 -0.20 0.05 0.15 1 36
SPX\14K22\1590.0 259.50 -78.50 423.70 423.90 3 3 1,590.00 SPX\14W22\1590.0 0.20 -0.10 0.10 0.20 110 7,807
SPXW\14K14\1590.0 0.00 0.00 424.60 424.80 0 0 1,590.00 SPXW\14W14\1590.0 0.15 -6.35 0.05 0.15 1 1,050
SPXW\14K28\1590.0 0.00 0.00 423.20 423.40 0 0 1,590.00 SPXW\14W28\1590.0 10.70 1.99 0.30 0.40 0 1
SPXW\14K07\1590.0 0.00 0.00 425.50 425.70 0 0 1,590.00 SPXW\14W07\1590.0 0.05 -0.05 0.05 0.10 2,583 2,602
SPXW\14K28\1595.0 0.00 0.00 418.20 418.40 0 0 1,595.00 SPXW\14W28\1595.0 0.85 -2.25 0.30 0.40 2 3
SPXW\14K07\1595.0 0.00 0.00 420.50 420.70 0 0 1,595.00 SPXW\14W07\1595.0 0.05 -0.05 0.05 0.10 663 711
SPX\14K22\1595.0 412.45 1.72 418.70 418.90 1 2 1,595.00 SPX\14W22\1595.0 0.30 0.00 0.10 0.20 20 3,915
SPXW\14K14\1595.0 267.20 9.70 419.60 419.80 3 21 1,595.00 SPXW\14W14\1595.0 0.20 -5.80 0.05 0.15 100 126
SPXW\14K14\1600.0 291.70 0.00 414.60 414.80 12 12 1,600.00 SPXW\14W14\1600.0 0.10 -0.05 0.05 0.15 8 1,193
SPXW\14K07\1600.0 250.10 8.30 415.50 415.70 11 29 1,600.00 SPXW\14W07\1600.0 0.05 0.00 0.05 0.10 5 12,228
SPXW\14K28\1600.0 0.00 0.00 413.20 413.40 0 0 1,600.00 SPXW\14W28\1600.0 0.55 -0.23 0.30 0.40 1 1,968
SPX\14K22\1605.0 402.45 27.39 408.80 409.00 1 4 1,605.00 SPX\14W22\1605.0 0.65 -0.21 0.15 0.25 10 703
SPXW\14K14\1605.0 0.00 0.00 409.60 409.80 0 0 1,605.00 SPXW\14W14\1605.0 0.55 -6.05 0.05 0.15 12 54
SPXW\14K28\1605.0 0.00 0.00 408.20 408.40 0 0 1,605.00 SPXW\14W28\1605.0 0.00 0.00 0.30 0.40 0 0
SPXW\14K07\1605.0 253.20 0.00 410.50 410.70 11 11 1,605.00 SPXW\14W07\1605.0 0.05 -0.05 0.05 0.10 2,050 2,114
SPXW\14K14\1610.0 279.10 0.00 404.60 404.80 11 11 1,610.00 SPXW\14W14\1610.0 0.33 -0.27 0.05 0.15 1 34
SPX\14K22\1610.0 264.30 17.50 403.80 404.00 11 10 1,610.00 SPX\14W22\1610.0 0.25 -0.10 0.15 0.25 10 1,640
SPXW\14K28\1610.0 0.00 0.00 403.20 403.40 0 0 1,610.00 SPXW\14W28\1610.0 0.65 -2.75 0.35 0.45 3,340 3,100
SPXW\14K07\1610.0 270.70 0.00 405.50 405.70 22 22 1,610.00 SPXW\14W07\1610.0 0.05 -0.05 0.05 0.10 5,100 5,201
SPXW\14K07\1615.0 341.70 106.10 400.50 400.70 15 4 1,615.00 SPXW\14W07\1615.0 0.05 -0.05 0.05 0.10 50 150
SPXW\14K14\1615.0 269.60 0.00 399.60 399.80 25 25 1,615.00 SPXW\14W14\1615.0 0.95 -0.65 0.05 0.15 19 102
SPX\14K22\1615.0 0.00 0.00 398.80 399.00 0 0 1,615.00 SPX\14W22\1615.0 0.35 -0.50 0.15 0.25 60 812
SPXW\14K28\1615.0 0.00 0.00 398.20 398.40 0 0 1,615.00 SPXW\14W28\1615.0 0.70 -0.30 0.35 0.45 2 12
SPXW\14K14\1620.0 269.90 5.70 394.60 394.80 26 26 1,620.00 SPXW\14W14\1620.0 0.20 -0.23 0.05 0.15 62 1,448
SPX\14K22\1620.0 286.50 0.00 393.80 394.00 1 1 1,620.00 SPX\14W22\1620.0 0.35 -0.25 0.15 0.25 109 1,416
SPXW\14K28\1620.0 0.00 0.00 393.20 393.40 0 0 1,620.00 SPXW\14W28\1620.0 0.55 -0.55 0.35 0.45 2,000 125
SPXW\14K07\1620.0 236.30 0.00 395.50 395.70 11 11 1,620.00 SPXW\14W07\1620.0 0.05 -0.05 0.05 0.10 400 3,572
SPXW\14K07\1625.0 0.00 0.00 390.50 390.70 0 0 1,625.00 SPXW\14W07\1625.0 0.05 0.00 0.05 0.10 30 898
SPXW\14K14\1625.0 237.50 -27.20 389.60 389.80 64 116 1,625.00 SPXW\14W14\1625.0 0.10 -0.10 0.05 0.15 54 458
SPX\14K22\1625.0 326.90 22.50 388.80 389.00 10 10 1,625.00 SPX\14W22\1625.0 0.25 -0.15 0.20 0.30 104 22,015
SPXW\14K28\1625.0 0.00 0.00 388.20 388.40 0 0 1,625.00 SPXW\14W28\1625.0 0.75 -0.15 0.35 0.45 2 1,553
SPX\14K22\1630.0 238.90 0.00 383.80 384.00 4 4 1,630.00 SPX\14W22\1630.0 0.40 -0.17 0.20 0.30 4 1,271
SPXW\14K28\1630.0 0.00 0.00 383.30 383.50 0 0 1,630.00 SPXW\14W28\1630.0 0.70 0.10 0.40 0.50 25 153
SPXW\14K14\1630.0 262.60 0.00 384.60 384.80 16 16 1,630.00 SPXW\14W14\1630.0 0.25 -0.30 0.05 0.15 5 45
SPXW\14K07\1630.0 0.00 0.00 385.50 385.70 0 0 1,630.00 SPXW\14W07\1630.0 0.05 -0.05 0.05 0.10 150 308
SPXW\14K28\1635.0 319.60 0.00 378.30 378.50 11 11 1,635.00 SPXW\14W28\1635.0 0.55 -0.70 0.40 0.50 1 12
SPXW\14K14\1635.0 225.40 -35.90 379.60 379.80 36 55 1,635.00 SPXW\14W14\1635.0 1.15 -0.75 0.05 0.15 19 50
SPXW\14K07\1635.0 0.00 0.00 380.50 380.70 0 0 1,635.00 SPXW\14W07\1635.0 0.10 -0.05 0.05 0.10 33 168
SPX\14K22\1635.0 0.00 0.00 378.80 379.00 0 0 1,635.00 SPX\14W22\1635.0 0.50 -0.10 0.20 0.30 99 504
SPXW\14K14\1640.0 0.00 0.00 374.60 374.80 0 0 1,640.00 SPXW\14W14\1640.0 0.10 -0.60 0.05 0.15 25 2,804
SPXW\14K28\1640.0 0.00 0.00 373.30 373.50 0 0 1,640.00 SPXW\14W28\1640.0 0.55 -0.15 0.40 0.50 1 1,010
SPX\14K22\1640.0 0.00 0.00 373.80 374.00 0 0 1,640.00 SPX\14W22\1640.0 0.45 0.02 0.20 0.30 6 2,093
SPXW\14K07\1640.0 0.00 0.00 375.50 375.70 0 0 1,640.00 SPXW\14W07\1640.0 0.05 -0.05 0.05 0.10 28 270
SPXW\14K28\1645.0 0.00 0.00 368.30 368.50 0 0 1,645.00 SPXW\14W28\1645.0 1.45 -3.70 0.40 0.50 1 14
SPXW\14K07\1645.0 254.80 0.00 370.50 370.70 22 22 1,645.00 SPXW\14W07\1645.0 0.05 -0.05 0.05 0.10 350 147
SPXW\14K14\1645.0 208.80 1.40 369.60 369.80 26 26 1,645.00 SPXW\14W14\1645.0 0.55 -0.40 0.05 0.15 1 140
SPX\14K22\1645.0 0.00 0.00 368.80 369.00 0 0 1,645.00 SPX\14W22\1645.0 0.35 -0.10 0.20 0.30 10 3,554
SPXW\14K07\1650.0 205.50 -45.20 365.50 365.70 38 98 1,650.00 SPXW\14W07\1650.0 0.05 -0.05 0.05 0.10 2,106 7,443
SPX\14K22\1650.0 336.43 7.83 363.90 364.10 2 10 1,650.00 SPX\14W22\1650.0 0.30 -0.10 0.20 0.30 316 31,648
SPXW\14K28\1650.0 0.00 0.00 363.30 363.50 0 0 1,650.00 SPXW\14W28\1650.0 0.70 -0.10 0.45 0.55 5 3,138
SPXW\14K14\1650.0 0.00 0.00 364.70 364.90 0 0 1,650.00 SPXW\14W14\1650.0 0.20 -0.05 0.05 0.15 2,500 5,010
SPXW\14K28\1655.0 0.00 0.00 358.40 358.60 0 0 1,655.00 SPXW\14W28\1655.0 2.10 -2.70 0.45 0.55 2 8
SPX\14K22\1655.0 0.00 0.00 358.90 359.10 0 0 1,655.00 SPX\14W22\1655.0 0.47 -0.01 0.25 0.35 44 783
SPXW\14K14\1655.0 229.60 0.00 359.70 359.90 12 12 1,655.00 SPXW\14W14\1655.0 1.25 -7.60 0.05 0.15 11 178
SPXW\14K07\1655.0 0.00 0.00 360.50 360.70 0 0 1,655.00 SPXW\14W07\1655.0 0.05 -0.05 0.05 0.10 95 374
SPXW\14K07\1660.0 0.00 0.00 355.50 355.70 0 0 1,660.00 SPXW\14W07\1660.0 0.05 -0.05 0.05 0.10 29 98
SPX\14K22\1660.0 0.00 0.00 353.90 354.10 0 0 1,660.00 SPX\14W22\1660.0 0.45 -0.10 0.25 0.35 194 1,086
SPXW\14K28\1660.0 0.00 0.00 353.40 353.60 0 0 1,660.00 SPXW\14W28\1660.0 0.70 -0.15 0.45 0.55 2 138
SPXW\14K14\1660.0 231.10 0.00 354.70 354.90 11 11 1,660.00 SPXW\14W14\1660.0 0.10 -0.40 0.05 0.15 9 116
SPXW\14K28\1665.0 0.00 0.00 348.40 348.60 0 0 1,665.00 SPXW\14W28\1665.0 0.84 -1.66 0.50 0.60 2 28
SPX\14K22\1665.0 0.00 0.00 348.90 349.10 0 0 1,665.00 SPX\14W22\1665.0 0.40 -0.13 0.25 0.35 46 1,296
SPXW\14K14\1665.0 232.50 7.30 349.70 349.90 62 62 1,665.00 SPXW\14W14\1665.0 0.25 -4.30 0.05 0.15 10 94
SPXW\14K07\1665.0 0.00 0.00 350.50 350.70 0 0 1,665.00 SPXW\14W07\1665.0 0.10 -0.05 0.05 0.10 5 496
SPXW\14K07\1670.0 238.50 0.00 345.50 345.70 11 11 1,670.00 SPXW\14W07\1670.0 0.05 0.00 0.05 0.10 421 347
SPXW\14K28\1670.0 0.00 0.00 343.40 343.60 0 0 1,670.00 SPXW\14W28\1670.0 0.85 0.05 0.50 0.60 4 118
SPX\14K22\1670.0 173.32 -76.93 343.90 344.10 20 11 1,670.00 SPX\14W22\1670.0 0.49 -0.06 0.25 0.35 20 946
SPXW\14K14\1670.0 0.00 0.00 344.70 344.90 0 0 1,670.00 SPXW\14W14\1670.0 0.25 -0.25 0.05 0.15 2 166
SPX\14K22\1675.0 311.98 8.23 338.90 339.10 8 13 1,675.00 SPX\14W22\1675.0 0.40 -0.15 0.30 0.40 4,504 13,654
SPXW\14K07\1675.0 0.00 0.00 340.50 340.70 0 0 1,675.00 SPXW\14W07\1675.0 0.05 -0.05 0.05 0.10 8,938 4,629
SPXW\14K14\1675.0 0.00 0.00 339.70 339.90 0 0 1,675.00 SPXW\14W14\1675.0 0.30 -0.29 0.10 0.20 49 2,291
SPXW\14K28\1675.0 0.00 0.00 338.40 338.60 0 0 1,675.00 SPXW\14W28\1675.0 0.75 -0.20 0.55 0.65 25 10,601
SPXW\14K14\1680.0 0.00 0.00 334.70 334.90 0 0 1,680.00 SPXW\14W14\1680.0 0.20 -0.15 0.10 0.20 1 708
SPX\14K22\1680.0 0.00 0.00 333.90 334.10 0 0 1,680.00 SPX\14W22\1680.0 0.55 0.00 0.30 0.40 62 1,599
SPXW\14K07\1680.0 212.30 0.00 335.50 335.70 26 26 1,680.00 SPXW\14W07\1680.0 0.05 -0.05 0.05 0.10 5,349 632
SPXW\14K28\1680.0 0.00 0.00 333.50 333.70 0 0 1,680.00 SPXW\14W28\1680.0 0.75 -0.30 0.55 0.65 101 3,092
SPXW\14K14\1685.0 186.90 -12.40 329.70 329.90 45 58 1,685.00 SPXW\14W14\1685.0 0.60 -0.20 0.10 0.20 10 87
SPX\14K22\1685.0 298.29 0.00 328.90 329.10 2 2 1,685.00 SPX\14W22\1685.0 0.60 -0.05 0.30 0.40 1,575 4,844
SPXW\14K07\1685.0 208.90 0.00 330.50 330.70 11 11 1,685.00 SPXW\14W07\1685.0 0.05 -0.05 0.05 0.10 610 805
SPXW\14K28\1685.0 0.00 0.00 328.50 328.70 0 0 1,685.00 SPXW\14W28\1685.0 0.80 -0.13 0.60 0.70 1 4
SPX\14K22\1690.0 159.00 -37.00 324.00 324.20 4 11 1,690.00 SPX\14W22\1690.0 0.45 -0.20 0.30 0.40 88 1,232
SPXW\14K07\1690.0 0.00 0.00 325.50 325.70 0 0 1,690.00 SPXW\14W07\1690.0 0.05 -0.05 0.05 0.10 99 346
SPXW\14K28\1690.0 0.00 0.00 323.50 323.70 0 0 1,690.00 SPXW\14W28\1690.0 0.80 -0.40 0.60 0.70 105 205
SPXW\14K14\1690.0 237.80 0.00 324.70 324.90 7 7 1,690.00 SPXW\14W14\1690.0 0.15 -0.35 0.10 0.20 5 274
SPXW\14K07\1695.0 165.00 0.00 320.50 320.70 26 26 1,695.00 SPXW\14W07\1695.0 0.05 -0.05 0.05 0.15 170 237
SPXW\14K28\1695.0 0.00 0.00 318.50 318.70 0 0 1,695.00 SPXW\14W28\1695.0 1.00 -1.20 0.65 0.75 35 65
SPX\14K22\1695.0 250.00 66.00 319.00 319.20 1 12 1,695.00 SPX\14W22\1695.0 0.45 -0.15 0.35 0.45 37 7,908
SPXW\14K14\1695.0 188.80 -19.20 319.70 319.90 15 15 1,695.00 SPXW\14W14\1695.0 0.40 -0.35 0.10 0.20 1 115
SPXW\14K28\1700.0 233.30 -3.99 313.60 313.80 18 18 1,700.00 SPXW\14W28\1700.0 0.89 -0.11 0.65 0.75 3 5,692
SPXW\14K07\1700.0 161.70 -72.55 315.50 315.70 11 36 1,700.00 SPXW\14W07\1700.0 0.05 -0.10 0.05 0.15 2,570 13,702
SPXW\14K14\1700.0 168.00 -17.00 314.70 314.90 89 90 1,700.00 SPXW\14W14\1700.0 0.20 -0.10 0.15 0.25 56 5,821
BSZ\14K22\1700.0 0.00 0.00 0.90 1.03 0 0 1,700.00 BSZ\14W22\1700.0 0.00 0.00 0.03 0.06 0 0
SPX\14K22\1705.0 146.00 -36.00 309.00 309.20 7 8 1,705.00 SPX\14W22\1705.0 0.62 0.02 0.35 0.45 190 988
SPXW\14K14\1705.0 156.80 0.00 309.70 309.90 11 11 1,705.00 SPXW\14W14\1705.0 0.25 -0.25 0.15 0.25 35 37
SPXW\14K07\1705.0 189.60 3.60 310.50 310.70 11 33 1,705.00 SPXW\14W07\1705.0 0.15 0.00 0.05 0.10 1,136 2,107
SPXW\14K28\1705.0 232.44 -6.41 308.60 308.80 4 1 1,705.00 SPXW\14W28\1705.0 0.85 -0.15 0.70 0.80 2 13
SPX\14K22\1710.0 273.00 110.70 304.00 304.20 1 2 1,710.00 SPX\14W22\1710.0 0.55 -0.15 0.40 0.50 315 1,027
SPXW\14K14\1710.0 0.00 0.00 304.70 304.90 0 0 1,710.00 SPXW\14W14\1710.0 0.25 -0.10 0.15 0.25 45 2,656
SPXW\14K28\1710.0 0.00 0.00 303.60 303.80 0 0 1,710.00 SPXW\14W28\1710.0 1.15 0.15 0.70 0.80 11 2,651
SPXW\14K07\1710.0 173.90 0.00 305.50 305.70 12 12 1,710.00 SPXW\14W07\1710.0 0.05 -0.10 0.05 0.10 2 7,319
SPXW\14K07\1715.0 153.00 0.00 300.50 300.70 7 20 1,715.00 SPXW\14W07\1715.0 0.10 -0.05 0.05 0.10 7 702
SPXW\14K14\1715.0 153.00 0.00 299.70 299.90 7 7 1,715.00 SPXW\14W14\1715.0 0.20 -0.20 0.15 0.25 50 72
SPX\14K22\1715.0 0.00 0.00 299.00 299.20 0 0 1,715.00 SPX\14W22\1715.0 0.60 -0.15 0.40 0.50 176 700
SPXW\14K28\1715.0 240.50 0.00 298.70 298.90 19 19 1,715.00 SPXW\14W28\1715.0 1.45 -1.04 0.75 0.85 2 23
SPXW\14K28\1720.0 0.00 0.00 293.70 293.90 0 0 1,720.00 SPXW\14W28\1720.0 1.39 -0.21 0.75 0.85 10 4,095
SPXW\14K14\1720.0 0.00 0.00 294.80 295.00 0 0 1,720.00 SPXW\14W14\1720.0 0.35 -0.10 0.15 0.25 1 154
SPXW\14K07\1720.0 170.30 -41.90 295.50 295.70 4 14 1,720.00 SPXW\14W07\1720.0 0.10 -0.05 0.05 0.15 4,520 2,763
SPX\14K22\1720.0 205.00 53.00 294.10 294.30 1 24 1,720.00 SPX\14W22\1720.0 0.60 -0.15 0.40 0.50 597 4,131
SPX\14K22\1725.0 248.50 29.40 289.10 289.30 2 32 1,725.00 SPX\14W22\1725.0 0.55 -0.45 0.45 0.55 2,997 20,125
SPXW\14K07\1725.0 169.30 32.10 290.50 290.70 29 138 1,725.00 SPXW\14W07\1725.0 0.10 -0.05 0.05 0.15 6,780 5,706
SPXW\14K14\1725.0 130.00 -71.75 289.80 290.00 10 10 1,725.00 SPXW\14W14\1725.0 0.21 -0.29 0.15 0.25 29 1,753
SPXW\14K28\1725.0 195.50 0.00 288.70 288.90 2 2 1,725.00 SPXW\14W28\1725.0 0.90 -0.80 0.80 0.90 5 11,385
SPXW\14K07\1730.0 227.00 21.90 285.50 285.70 11 25 1,730.00 SPXW\14W07\1730.0 0.10 -0.05 0.05 0.15 2 1,551
SPXW\14K28\1730.0 144.15 0.00 283.80 284.00 40 20 1,730.00 SPXW\14W28\1730.0 1.00 -0.25 0.85 0.95 12 68
SPXW\14K14\1730.0 158.00 22.40 284.80 285.00 17 36 1,730.00 SPXW\14W14\1730.0 0.26 -0.04 0.20 0.30 23 3,157
SPX\14K22\1730.0 132.95 -27.05 284.10 284.30 0 20 1,730.00 SPX\14W22\1730.0 0.65 -0.15 0.45 0.55 116 11,974
SPX\14K22\1735.0 137.50 -3.00 279.10 279.30 7 7 1,735.00 SPX\14W22\1735.0 0.65 -0.29 0.50 0.60 26 5,093
SPXW\14K14\1735.0 161.30 0.00 279.80 280.00 11 11 1,735.00 SPXW\14W14\1735.0 0.45 -0.24 0.20 0.30 10 218
SPXW\14K07\1735.0 119.80 -71.60 280.50 280.70 21 52 1,735.00 SPXW\14W07\1735.0 0.10 -0.05 0.05 0.15 13 1,440
SPXW\14K28\1735.0 139.85 0.00 278.80 279.00 40 20 1,735.00 SPXW\14W28\1735.0 1.05 -0.95 0.85 0.95 12 105
SPXW\14K14\1740.0 199.45 0.00 274.80 275.00 32 32 1,740.00 SPXW\14W14\1740.0 0.35 -0.35 0.20 0.30 5 3,177
SPX\14K22\1740.0 0.00 0.00 274.20 274.40 0 0 1,740.00 SPX\14W22\1740.0 0.60 -0.40 0.50 0.60 309 7,029
SPXW\14K07\1740.0 125.10 -68.00 275.60 275.80 11 21 1,740.00 SPXW\14W07\1740.0 0.10 -0.10 0.05 0.15 1,096 1,002
SPXW\14K28\1740.0 135.00 0.00 273.80 274.00 6 6 1,740.00 SPXW\14W28\1740.0 1.05 -0.30 0.90 1.00 28 6,024
SPXW\14K28\1745.0 0.00 0.00 268.90 269.10 0 0 1,745.00 SPXW\14W28\1745.0 1.29 -0.41 0.95 1.05 6 87
SPX\14K22\1745.0 214.05 81.05 269.20 269.40 32 32 1,745.00 SPX\14W22\1745.0 0.65 -0.25 0.50 0.60 1,636 9,497
SPXW\14K14\1745.0 0.00 0.00 269.80 270.00 0 0 1,745.00 SPXW\14W14\1745.0 0.46 -0.39 0.20 0.30 3 168
SPXW\14K07\1745.0 270.00 57.90 270.60 270.80 2 18 1,745.00 SPXW\14W07\1745.0 0.10 -0.10 0.05 0.15 157 3,849
SPXW\14K07\1750.0 264.70 31.00 265.60 265.80 1 11 1,750.00 SPXW\14W07\1750.0 0.10 -0.10 0.05 0.15 7,637 18,720
BSZ\14K22\1750.0 0.00 0.00 0.90 1.03 0 0 1,750.00 BSZ\14W22\1750.0 0.00 0.00 0.03 0.06 0 0
SPXW\14K28\1750.0 201.00 25.00 263.90 264.10 11 21 1,750.00 SPXW\14W28\1750.0 1.10 -0.30 1.00 1.10 32 5,680
SPX\14K22\1750.0 241.50 33.35 264.20 264.40 19 2,081 1,750.00 SPX\14W22\1750.0 0.70 -0.40 0.55 0.65 4,088 53,236
SPXW\14K14\1750.0 115.50 6.50 264.80 265.00 72 11 1,750.00 SPXW\14W14\1750.0 0.30 -0.30 0.25 0.35 73 5,260
SPX\14K22\1755.0 115.75 -91.65 259.20 259.40 20 20 1,755.00 SPX\14W22\1755.0 0.75 -0.15 0.55 0.65 11 4,611
SPXW\14K28\1755.0 213.78 0.00 259.00 259.20 16 16 1,755.00 SPXW\14W28\1755.0 1.30 -0.25 1.05 1.15 13 137
SPXW\14K07\1755.0 113.60 -67.40 260.60 260.80 111 121 1,755.00 SPXW\14W07\1755.0 0.10 -0.10 0.10 0.20 117 555
SPXW\14K14\1755.0 177.90 0.00 259.80 260.00 40 40 1,755.00 SPXW\14W14\1755.0 0.50 -0.06 0.25 0.35 54 203
SPX\14K22\1760.0 210.20 62.70 254.30 254.50 5 16 1,760.00 SPX\14W22\1760.0 0.82 -0.28 0.60 0.70 370 16,595
SPXW\14K28\1760.0 196.90 0.00 254.00 254.20 11 11 1,760.00 SPXW\14W28\1760.0 1.25 -0.40 1.10 1.20 8 10,654
SPXW\14K14\1760.0 0.00 0.00 254.90 255.10 0 0 1,760.00 SPXW\14W14\1760.0 0.30 -0.21 0.25 0.35 9 2,884
SPXW\14K07\1760.0 136.20 23.30 255.60 255.80 4 9 1,760.00 SPXW\14W07\1760.0 0.10 -0.10 0.10 0.20 67 4,677
SPXW\14K14\1765.0 126.80 -40.20 249.90 250.10 24 37 1,765.00 SPXW\14W14\1765.0 0.35 -0.24 0.30 0.40 6,517 6,641
SPXW\14K28\1765.0 192.40 0.00 249.10 249.30 12 12 1,765.00 SPXW\14W28\1765.0 1.90 -0.70 1.15 1.25 5 84
SPX\14K22\1765.0 0.00 0.00 249.30 249.50 0 0 1,765.00 SPX\14W22\1765.0 0.70 -0.45 0.65 0.75 137 4,909
SPXW\14K07\1765.0 104.10 -76.00 250.60 250.80 54 80 1,765.00 SPXW\14W07\1765.0 0.20 0.00 0.10 0.20 20 719
SPXW\14K28\1770.0 172.05 0.00 244.10 244.30 4 2 1,770.00 SPXW\14W28\1770.0 1.40 -0.40 1.20 1.30 1 95
SPXW\14K07\1770.0 100.20 -5.00 245.60 245.80 11 43 1,770.00 SPXW\14W07\1770.0 0.15 -0.05 0.10 0.20 2,870 7,345
SPX\14K22\1770.0 104.30 -57.20 244.30 244.50 2 5 1,770.00 SPX\14W22\1770.0 0.92 -0.18 0.65 0.75 147 4,870
SPXW\14K14\1770.0 165.90 40.20 244.90 245.10 11 46 1,770.00 SPXW\14W14\1770.0 0.58 -0.32 0.30 0.40 3 4,723
SPXW\14K07\1775.0 103.50 -82.80 240.60 240.80 11 26 1,775.00 SPXW\14W07\1775.0 0.15 -0.10 0.10 0.20 7,947 60,562
SPX\14K22\1775.0 217.10 35.60 239.40 239.60 2 523 1,775.00 SPX\14W22\1775.0 0.75 -0.56 0.70 0.80 1,330 40,044
SPXW\14K28\1775.0 167.40 13.30 239.20 239.40 4 10 1,775.00 SPXW\14W28\1775.0 1.60 -0.15 1.25 1.35 46 6,585
SPXW\14K14\1775.0 123.40 19.90 239.90 240.10 11 180 1,775.00 SPXW\14W14\1775.0 0.33 -0.37 0.30 0.40 41 5,232
SPXW\14K14\1780.0 103.70 0.00 234.90 235.10 34 34 1,780.00 SPXW\14W14\1780.0 0.40 -0.40 0.35 0.45 85 7,209
SPXW\14K07\1780.0 92.90 -3.50 235.60 235.80 11 170 1,780.00 SPXW\14W07\1780.0 0.15 -0.05 0.10 0.20 175 611
SPX\14K22\1780.0 164.70 44.20 234.40 234.60 1 1 1,780.00 SPX\14W22\1780.0 0.80 -0.40 0.75 0.85 1,760 21,037
SPXW\14K28\1780.0 0.00 0.00 234.20 234.40 0 0 1,780.00 SPXW\14W28\1780.0 1.45 -0.55 1.30 1.40 2 4,224
SPX\14K22\1785.0 114.10 25.50 229.40 229.60 5 181 1,785.00 SPX\14W22\1785.0 0.80 -0.59 0.75 0.85 157 4,633
SPXW\14K28\1785.0 0.00 0.00 229.30 229.50 0 0 1,785.00 SPXW\14W28\1785.0 2.10 -0.80 1.35 1.45 9 1,269
SPXW\14K07\1785.0 111.30 22.60 230.60 230.80 14 31 1,785.00 SPXW\14W07\1785.0 0.15 -0.10 0.10 0.20 670 1,193
SPXW\14K14\1785.0 116.50 -76.00 230.00 230.20 29 29 1,785.00 SPXW\14W14\1785.0 0.38 -0.37 0.35 0.45 21 2,404
SPXW\14K07\1790.0 112.50 19.40 225.60 225.80 29 44 1,790.00 SPXW\14W07\1790.0 0.15 -0.15 0.10 0.20 309 2,344
SPXW\14K14\1790.0 93.40 5.10 225.00 225.20 129 140 1,790.00 SPXW\14W14\1790.0 0.45 -0.25 0.40 0.50 423 3,170
SPX\14K22\1790.0 220.50 126.10 224.50 224.70 5 16 1,790.00 SPX\14W22\1790.0 0.90 -0.49 0.80 0.90 70 7,057
SRO\14K22\1790.0 0.00 0.00 0.05 0.30 0 0 1,790.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14K28\1790.0 0.00 0.00 224.40 224.60 0 0 1,790.00 SPXW\14W28\1790.0 1.75 -0.83 1.40 1.50 4 6,827
SPXW\14K14\1795.0 106.00 21.70 220.00 220.20 11 136 1,795.00 SPXW\14W14\1795.0 0.65 -0.10 0.40 0.50 95 4,858
SPXW\14K28\1795.0 0.00 0.00 219.40 219.60 0 0 1,795.00 SPXW\14W28\1795.0 1.85 -0.70 1.50 1.60 10 217
SPXW\14K07\1795.0 108.80 27.40 220.60 220.80 20 14 1,795.00 SPXW\14W07\1795.0 0.15 -0.15 0.15 0.25 117 1,122
SPX\14K22\1795.0 97.00 -121.75 219.50 219.70 2 11 1,795.00 SPX\14W22\1795.0 0.90 -0.69 0.85 0.95 128 966
BSZ\14K22\1800.0 0.00 0.00 0.90 1.02 0 0 1,800.00 BSZ\14W22\1800.0 0.00 0.00 0.03 0.06 0 0
SPXW\14K14\1800.0 162.00 57.83 215.00 215.20 28 88 1,800.00 SPXW\14W14\1800.0 0.45 -0.50 0.40 0.50 300 11,179
SPXW\14K07\1800.0 97.80 19.05 215.60 215.80 48 28 1,800.00 SPXW\14W07\1800.0 0.15 -0.10 0.15 0.25 14,433 52,154
SPXW\14K28\1800.0 174.90 0.00 214.50 214.70 1 1 1,800.00 SPXW\14W28\1800.0 1.60 -1.28 1.55 1.65 60 5,864
SPXW\14K07\1805.0 97.70 22.90 210.60 210.80 33 33 1,805.00 SPXW\14W07\1805.0 0.15 -0.15 0.15 0.25 1,452 3,853
SPX\14K22\1805.0 106.26 12.56 209.60 209.80 1 3 1,805.00 SPX\14W22\1805.0 1.10 -0.85 0.95 1.05 67 2,822
SPXW\14K28\1805.0 0.00 0.00 209.60 209.80 0 0 1,805.00 SPXW\14W28\1805.0 1.70 -1.60 1.65 1.75 23 163
SPXW\14K14\1805.0 76.50 4.20 210.00 210.20 10 92 1,805.00 SPXW\14W14\1805.0 0.58 -0.17 0.45 0.55 18 232
SPX\14K22\1810.0 204.00 51.30 204.70 204.90 1 48 1,810.00 SPX\14W22\1810.0 1.05 -0.53 1.00 1.10 132 16,413
SPXW\14K28\1810.0 151.60 78.70 204.70 204.90 11 22 1,810.00 SPXW\14W28\1810.0 2.05 -0.40 1.75 1.85 3 165
SPXW\14K14\1810.0 121.13 46.13 205.10 205.30 5 214 1,810.00 SPXW\14W14\1810.0 0.55 -0.30 0.45 0.55 2,677 316
SPXW\14K07\1810.0 93.20 6.30 205.70 205.90 40 39 1,810.00 SPXW\14W07\1810.0 0.20 -0.10 0.15 0.25 1,005 4,131
SPXW\14K07\1815.0 122.40 55.70 200.70 200.90 11 53 1,815.00 SPXW\14W07\1815.0 0.20 -0.15 0.15 0.25 267 870
SPXW\14K14\1815.0 127.75 37.35 200.10 200.30 32 49 1,815.00 SPXW\14W14\1815.0 0.58 -0.47 0.50 0.60 24 4,081
SPX\14K22\1815.0 83.00 5.92 199.70 199.90 1 9 1,815.00 SPX\14W22\1815.0 1.36 -0.14 1.05 1.15 623 3,584
SPXW\14K28\1815.0 64.50 0.00 199.80 200.00 2 2 1,815.00 SPXW\14W28\1815.0 2.20 -2.15 1.80 1.90 259 460
SPXW\14K14\1820.0 67.90 6.85 195.10 195.30 10 45 1,820.00 SPXW\14W14\1820.0 0.55 -0.40 0.50 0.60 373 6,350
SPXW\14K07\1820.0 140.05 54.15 195.70 195.90 1 64 1,820.00 SPXW\14W07\1820.0 0.20 -0.20 0.15 0.25 301 8,683
SPXW\14K28\1820.0 191.30 21.25 194.90 195.10 32 18 1,820.00 SPXW\14W28\1820.0 2.00 -2.00 1.90 2.00 552 395
SPX\14K22\1820.0 194.50 35.00 194.80 195.00 4 139 1,820.00 SPX\14W22\1820.0 1.20 -0.71 1.10 1.20 327 13,809
SRO\14K22\1820.0 0.00 0.00 0.10 0.35 0 0 1,820.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPX\14K22\1825.0 161.15 1.35 189.80 190.00 1 1,859 1,825.00 SPX\14W22\1825.0 1.28 -0.70 1.20 1.30 633 33,495
SPXW\14K28\1825.0 135.00 5.50 190.00 190.20 41 65 1,825.00 SPXW\14W28\1825.0 2.25 -0.60 2.05 2.15 2,726 5,906
SPXW\14K14\1825.0 135.85 -4.35 190.10 190.30 1 272 1,825.00 SPXW\14W14\1825.0 0.70 -0.25 0.55 0.65 7,527 9,231
SPXW\14K07\1825.0 130.30 78.30 190.70 190.90 11 30 1,825.00 SPXW\14W07\1825.0 0.20 -0.15 0.15 0.25 1,059 6,737
SPXW\14K28\1830.0 161.60 19.62 185.10 185.30 11 42 1,830.00 SPXW\14W28\1830.0 2.20 -1.40 2.15 2.25 174 164
SPXW\14K14\1830.0 157.95 11.05 185.20 185.40 1 206 1,830.00 SPXW\14W14\1830.0 0.85 -0.20 0.55 0.65 10 5,619
SPX\14K22\1830.0 111.63 26.33 184.90 185.10 7 591 1,830.00 SPX\14W22\1830.0 1.35 -0.80 1.25 1.35 250 15,427
SPXW\14K07\1830.0 147.89 22.89 185.70 185.90 186 228 1,830.00 SPXW\14W07\1830.0 0.20 -0.35 0.15 0.25 3,452 5,430
SPXW\14K14\1835.0 153.09 92.69 180.20 180.40 1 73 1,835.00 SPXW\14W14\1835.0 0.65 -0.80 0.60 0.70 8 504
SPX\14K22\1835.0 179.70 34.50 180.00 180.20 2 423 1,835.00 SPX\14W22\1835.0 1.35 -1.05 1.30 1.40 153 1,499
SPXW\14K28\1835.0 75.20 13.80 180.20 180.40 100 106 1,835.00 SPXW\14W28\1835.0 2.30 -2.75 2.25 2.35 33 102
SPXW\14K07\1835.0 136.00 39.16 180.70 180.90 2 39 1,835.00 SPXW\14W07\1835.0 0.26 -0.21 0.15 0.25 1,182 1,913
SPXW\14K14\1840.0 148.15 97.15 175.20 175.40 1 13 1,840.00 SPXW\14W14\1840.0 0.70 -0.45 0.65 0.75 14 1,903
SPX\14K22\1840.0 171.90 50.60 175.10 175.30 5 768 1,840.00 SPX\14W22\1840.0 1.40 -1.30 1.40 1.50 169 14,874
SPXW\14K07\1840.0 140.42 24.42 175.70 175.90 35 92 1,840.00 SPXW\14W07\1840.0 0.25 -0.24 0.20 0.30 373 2,249
SPXW\14K28\1840.0 115.60 1.73 175.30 175.50 9 58 1,840.00 SPXW\14W28\1840.0 2.73 -1.11 2.40 2.50 19 259
SPXW\14K07\1845.0 117.10 8.10 170.70 170.90 32 69 1,845.00 SPXW\14W07\1845.0 0.25 -0.23 0.20 0.30 1,751 2,140
SPX\14K22\1845.0 135.00 -2.90 170.20 170.40 1 234 1,845.00 SPX\14W22\1845.0 1.60 -0.70 1.45 1.55 67 9,985
SPXW\14K14\1845.0 57.31 15.48 170.30 170.50 2 39 1,845.00 SPXW\14W14\1845.0 0.85 -0.80 0.70 0.80 37 2,634
SPXW\14K28\1845.0 136.70 69.60 170.50 170.70 85 105 1,845.00 SPXW\14W28\1845.0 2.55 -1.05 2.50 2.60 71 128
SPX\14K22\1850.0 165.00 21.00 165.20 165.40 112 19,780 1,850.00 SPX\14W22\1850.0 1.70 -0.90 1.55 1.65 6,346 68,554
SPXW\14K07\1850.0 115.00 17.40 165.70 165.90 1 5,102 1,850.00 SPXW\14W07\1850.0 0.25 -0.30 0.20 0.30 913 13,229
SPXW\14K28\1850.0 66.90 14.40 165.60 165.80 20 240 1,850.00 SPXW\14W28\1850.0 2.70 -1.35 2.65 2.75 584 7,119
SPXW\14K14\1850.0 138.40 3.20 165.30 165.50 1 125 1,850.00 SPXW\14W14\1850.0 0.85 -0.55 0.75 0.85 344 7,969
BSZ\14K22\1850.0 0.00 0.00 0.90 1.01 0 0 1,850.00 BSZ\14W22\1850.0 0.00 0.00 0.03 0.08 0 0
SRO\14K22\1850.0 0.00 0.00 0.25 0.50 0 0 1,850.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14K14\1855.0 133.52 97.42 160.40 160.60 1 47 1,855.00 SPXW\14W14\1855.0 0.85 -0.65 0.80 0.90 118 2,266
SPX\14K22\1855.0 155.50 21.45 160.30 160.50 2 730 1,855.00 SPX\14W22\1855.0 2.25 -0.93 1.65 1.75 63 2,667
SPXW\14K07\1855.0 104.70 11.70 160.80 161.00 15 111 1,855.00 SPXW\14W07\1855.0 0.25 -0.25 0.25 0.35 275 2,037
SPXW\14K28\1855.0 160.80 41.90 160.80 161.00 5 94 1,855.00 SPXW\14W28\1855.0 2.95 -4.50 2.85 2.95 125 1,406
SPXW\14K14\1860.0 128.65 13.80 155.50 155.70 1 46 1,860.00 SPXW\14W14\1860.0 0.90 -0.76 0.85 0.95 91 387
SPXW\14K28\1860.0 136.60 9.10 155.90 156.10 20 133 1,860.00 SPXW\14W28\1860.0 3.10 -1.88 3.00 3.10 25 4,607
SPXW\14K07\1860.0 122.80 4.36 155.80 156.00 10 1,218 1,860.00 SPXW\14W07\1860.0 0.30 -0.30 0.25 0.35 1,089 7,783
SPX\14K22\1860.0 155.20 31.10 155.50 155.70 3 446 1,860.00 SPX\14W22\1860.0 1.90 -1.42 1.80 1.90 814 8,053
SPXW\14K14\1865.0 110.30 12.90 150.50 150.70 10 59 1,865.00 SPXW\14W14\1865.0 1.20 -0.50 0.90 1.00 33 212
SPX\14K22\1865.0 146.60 35.40 150.60 150.80 1 102 1,865.00 SPX\14W22\1865.0 2.10 -1.85 1.90 2.00 111 4,746
SPXW\14K07\1865.0 116.45 7.50 150.80 151.00 1 151 1,865.00 SPXW\14W07\1865.0 0.30 -0.30 0.25 0.35 784 3,225
SPXW\14K28\1865.0 96.80 22.30 151.10 151.30 18 19 1,865.00 SPXW\14W28\1865.0 3.65 -2.05 3.20 3.30 11 173
SPX\14K22\1870.0 128.00 19.45 145.70 145.90 10 1,241 1,870.00 SPX\14W22\1870.0 2.25 -1.85 2.05 2.15 340 16,129
SPXW\14K14\1870.0 143.00 64.50 145.60 145.80 80 373 1,870.00 SPXW\14W14\1870.0 1.10 -0.90 1.00 1.10 76 4,593
SPXW\14K07\1870.0 111.50 21.30 145.80 146.00 2 122 1,870.00 SPXW\14W07\1870.0 0.30 -0.35 0.30 0.40 1,169 4,139
SPXW\14K28\1870.0 110.10 19.90 146.30 146.50 11 65 1,870.00 SPXW\14W28\1870.0 3.80 -1.71 3.40 3.50 6,782 760
SPXW\14K28\1875.0 139.60 30.70 141.50 141.70 10 1,100 1,875.00 SPXW\14W28\1875.0 4.00 -2.40 3.60 3.70 2,544 3,488
SPXW\14K07\1875.0 110.60 44.00 140.80 141.00 5 3,037 1,875.00 SPXW\14W07\1875.0 0.35 -0.45 0.30 0.40 4,798 7,681
SPX\14K22\1875.0 139.40 24.90 140.90 141.10 6,914 14,021 1,875.00 SPX\14W22\1875.0 2.40 -1.60 2.20 2.30 613 38,963
SPXW\14K14\1875.0 99.80 20.70 140.70 140.90 5 2,063 1,875.00 SPXW\14W14\1875.0 1.15 -1.05 1.05 1.15 165 5,618
SPXW\14K28\1880.0 131.60 20.90 136.80 137.00 15 226 1,880.00 SPXW\14W28\1880.0 4.55 -1.66 3.80 3.90 132 211
SPXW\14K07\1880.0 105.25 8.05 135.80 136.00 16 684 1,880.00 SPXW\14W07\1880.0 0.35 -0.46 0.30 0.40 786 7,358
SPX\14K22\1880.0 132.10 37.10 136.10 136.30 154 1,494 1,880.00 SPX\14W22\1880.0 2.40 -1.76 2.35 2.45 723 14,171
SRO\14K22\1880.0 0.00 0.00 0.55 0.80 0 0 1,880.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14K14\1880.0 95.15 1.50 135.70 135.90 5 79 1,880.00 SPXW\14W14\1880.0 1.40 -1.40 1.10 1.20 120 2,261
SPXW\14K28\1885.0 130.30 18.10 132.00 132.20 20 1,129 1,885.00 SPXW\14W28\1885.0 5.10 -1.63 4.10 4.20 46 3,473
SPXW\14K07\1885.0 94.00 4.55 130.90 131.10 20 298 1,885.00 SPXW\14W07\1885.0 0.35 -0.50 0.35 0.45 254 2,096
SPX\14K22\1885.0 129.08 37.93 131.20 131.40 1 1,130 1,885.00 SPX\14W22\1885.0 2.60 -1.90 2.55 2.65 70 5,223
SPXW\14K14\1885.0 69.42 7.22 130.80 131.00 5 1,090 1,885.00 SPXW\14W14\1885.0 1.41 -1.08 1.20 1.30 2,111 1,169
SPXW\14K14\1890.0 102.80 37.33 125.90 126.10 16 124 1,890.00 SPXW\14W14\1890.0 1.40 -1.90 1.30 1.40 648 1,044
SPXW\14K28\1890.0 105.30 9.80 127.30 127.50 10 192 1,890.00 SPXW\14W28\1890.0 5.13 -2.57 4.30 4.40 73 6,816
SPXW\14K07\1890.0 118.70 19.25 125.90 126.10 1 247 1,890.00 SPXW\14W07\1890.0 0.45 -0.50 0.40 0.50 1,585 3,770
SPX\14K22\1890.0 126.65 39.98 126.40 126.60 9 4,021 1,890.00 SPX\14W22\1890.0 2.98 -2.47 2.75 2.85 15,300 26,806
SPX\14K22\1895.0 119.00 17.50 121.60 121.80 10 6,873 1,895.00 SPX\14W22\1895.0 3.10 -2.05 2.90 3.00 74 8,932
SPXW\14K07\1895.0 80.10 23.90 120.90 121.10 21 347 1,895.00 SPXW\14W07\1895.0 0.40 -0.75 0.40 0.50 284 1,319
SPXW\14K28\1895.0 119.60 18.80 122.60 122.80 32 181 1,895.00 SPXW\14W28\1895.0 5.70 -2.00 4.60 4.70 14 234
SPXW\14K14\1895.0 70.45 0.05 121.00 121.20 1 229 1,895.00 SPXW\14W14\1895.0 1.61 -1.29 1.40 1.50 70 855
BSZ\14K22\1900.0 0.00 0.00 0.90 1.00 0 0 1,900.00 BSZ\14W22\1900.0 0.00 0.00 0.04 0.10 0 0
SPXW\14K14\1900.0 111.01 23.36 116.20 116.40 23 2,387 1,900.00 SPXW\14W14\1900.0 1.65 -1.65 1.55 1.65 1,965 6,400
SPXW\14K28\1900.0 118.45 20.45 117.90 118.10 4 265 1,900.00 SPXW\14W28\1900.0 5.70 -3.00 4.90 5.00 8,511 1,884
SPXW\14K07\1900.0 113.65 23.65 116.00 116.20 1,164 7,439 1,900.00 SPXW\14W07\1900.0 0.50 -0.55 0.45 0.55 16,263 17,970
SPXW\14K07\1905.0 82.35 19.15 111.00 111.20 4 986 1,905.00 SPXW\14W07\1905.0 0.50 -1.20 0.50 0.60 5,876 4,840
SPX\14K22\1905.0 84.20 9.40 112.10 112.30 2 4,335 1,905.00 SPX\14W22\1905.0 4.03 -2.40 3.40 3.50 451 3,521
SPXW\14K28\1905.0 113.80 37.90 113.20 113.40 3 151 1,905.00 SPXW\14W28\1905.0 5.94 -3.51 5.30 5.40 410 225
SPXW\14K14\1905.0 83.90 14.40 111.30 111.50 1 195 1,905.00 SPXW\14W14\1905.0 2.20 -1.40 1.70 1.80 28 504
SPXW\14K14\1910.0 103.00 17.00 106.50 106.70 309 480 1,910.00 SPXW\14W14\1910.0 2.10 -1.80 1.85 1.95 306 784
SRO\14K22\1910.0 3.70 0.00 1.15 1.45 1 1 1,910.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14K07\1910.0 101.15 23.10 106.00 106.20 1,171 1,259 1,910.00 SPXW\14W07\1910.0 0.55 -0.95 0.50 0.60 4,671 4,701
SPX\14K22\1910.0 107.65 22.35 107.40 107.60 40 2,218 1,910.00 SPX\14W22\1910.0 3.75 -2.68 3.70 3.80 307 7,963
SPXW\14K28\1910.0 76.60 15.00 108.60 108.80 11 45 1,910.00 SPXW\14W28\1910.0 6.30 -2.78 5.70 5.80 125 1,189
SPX\14K22\1915.0 102.23 32.68 102.70 102.90 8 322 1,915.00 SPX\14W22\1915.0 4.13 -3.77 4.00 4.10 5,711 4,567
SPXW\14K14\1915.0 79.40 7.75 101.70 101.90 24 2,704 1,915.00 SPXW\14W14\1915.0 2.30 -1.83 2.05 2.15 26 1,603
SPXW\14K28\1915.0 73.30 15.60 104.00 104.20 11 109 1,915.00 SPXW\14W28\1915.0 7.00 -6.95 6.10 6.20 69 90
SPXW\14K07\1915.0 100.28 27.48 101.10 101.30 13 838 1,915.00 SPXW\14W07\1915.0 0.60 -1.00 0.55 0.65 9,738 7,517
SPXW\14K28\1920.0 72.10 21.00 99.50 99.70 2 75 1,920.00 SPXW\14W28\1920.0 7.40 -2.70 6.50 6.60 597 356
SPX\14K22\1920.0 97.10 23.10 98.10 98.30 203 6,819 1,920.00 SPX\14W22\1920.0 5.00 -2.60 4.40 4.50 619 8,179
SPXW\14K07\1920.0 94.53 19.38 96.10 96.30 506 1,176 1,920.00 SPXW\14W07\1920.0 0.70 -1.15 0.60 0.70 3,281 5,284
SPXW\14K14\1920.0 95.50 16.80 96.90 97.10 132 568 1,920.00 SPXW\14W14\1920.0 2.65 -2.10 2.25 2.35 369 706
SPXW\14K28\1925.0 60.10 7.30 95.00 95.20 1 215 1,925.00 SPXW\14W28\1925.0 6.70 -4.30 7.00 7.10 2,811 1,976
SPXW\14K07\1925.0 90.50 25.50 91.20 91.40 280 12,210 1,925.00 SPXW\14W07\1925.0 0.75 -1.45 0.70 0.80 6,434 10,276
SPXW\14K14\1925.0 61.20 5.58 92.10 92.30 102 3,200 1,925.00 SPXW\14W14\1925.0 2.65 -3.15 2.50 2.60 1,045 3,171
SPX\14K22\1925.0 93.15 24.15 93.50 93.70 5,527 37,953 1,925.00 SPX\14W22\1925.0 5.00 -4.30 4.70 4.80 14,237 41,306
SPXW\14K07\1930.0 81.00 16.10 86.30 86.50 26 822 1,930.00 SPXW\14W07\1930.0 0.82 -1.48 0.80 0.90 5,931 9,102
SPXW\14K14\1930.0 84.25 16.93 87.40 87.60 3 516 1,930.00 SPXW\14W14\1930.0 2.85 -1.85 2.75 2.85 738 682
SPX\14K22\1930.0 84.78 19.73 88.90 89.10 26 8,496 1,930.00 SPX\14W22\1930.0 6.00 -4.10 5.20 5.30 9,308 18,179
SPXW\14K28\1930.0 87.30 18.00 90.50 90.70 3 139 1,930.00 SPXW\14W28\1930.0 8.30 -3.05 7.50 7.70 40 2,084
SPXW\14K28\1935.0 60.65 8.15 86.10 86.30 15 108 1,935.00 SPXW\14W28\1935.0 8.25 -4.00 8.10 8.20 104 76
SPXW\14K07\1935.0 80.61 15.91 81.40 81.60 10 255 1,935.00 SPXW\14W07\1935.0 0.95 -1.80 0.90 1.00 7,380 3,572
SPX\14K22\1935.0 82.90 21.13 84.30 84.50 3,555 3,482 1,935.00 SPX\14W22\1935.0 5.90 -4.60 5.60 5.70 465 4,655
SPXW\14K14\1935.0 79.50 18.00 82.70 82.90 3 1,416 1,935.00 SPXW\14W14\1935.0 3.20 -2.65 3.10 3.20 2,310 496
SPX\14K22\1940.0 78.80 17.20 79.80 80.00 271 10,571 1,940.00 SPX\14W22\1940.0 6.00 -4.45 6.10 6.20 1,208 16,879
SPXW\14K07\1940.0 73.50 22.45 76.50 76.70 641 3,747 1,940.00 SPXW\14W07\1940.0 1.05 -2.15 1.00 1.10 7,266 5,908
SPXW\14K28\1940.0 79.57 16.77 81.70 81.90 4 379 1,940.00 SPXW\14W28\1940.0 9.61 -3.69 8.70 8.80 736 269
SRO\14K22\1940.0 3.20 0.00 2.30 2.60 1 1 1,940.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14K14\1940.0 75.55 16.65 78.00 78.20 544 355 1,940.00 SPXW\14W14\1940.0 3.45 -3.45 3.40 3.50 1,604 1,555
SPXW\14K14\1945.0 72.72 21.82 73.40 73.60 3 784 1,945.00 SPXW\14W14\1945.0 4.22 -3.38 3.80 3.90 398 1,025
SPXW\14K07\1945.0 71.22 22.81 71.70 71.90 275 4,431 1,945.00 SPXW\14W07\1945.0 1.30 -2.20 1.20 1.30 1,776 1,513
SPX\14K22\1945.0 75.00 17.50 75.40 75.60 43 4,387 1,945.00 SPX\14W22\1945.0 7.78 -3.52 6.70 6.80 344 11,387
SPXW\14K28\1945.0 74.89 19.59 77.30 77.50 1 606 1,945.00 SPXW\14W28\1945.0 9.60 -7.20 9.40 9.50 1,239 475
SPXW\14K07\1950.0 65.65 18.60 66.90 67.10 4,055 6,103 1,950.00 SPXW\14W07\1950.0 1.50 -2.50 1.40 1.50 10,196 7,854
SPXW\14K14\1950.0 68.12 18.52 68.90 69.10 3 14,677 1,950.00 SPXW\14W14\1950.0 4.35 -4.15 4.20 4.30 3,214 10,164
SPX\14K22\1950.0 70.40 17.05 71.00 71.20 351 51,220 1,950.00 SPX\14W22\1950.0 7.70 -4.80 7.30 7.40 12,989 48,760
SPXW\14K28\1950.0 70.50 24.80 73.10 73.30 20 3,674 1,950.00 SPXW\14W28\1950.0 11.20 -4.40 10.10 10.20 1,925 2,918
BSZ\14K22\1950.0 0.00 0.00 0.82 0.94 0 0 1,950.00 BSZ\14W22\1950.0 0.00 0.00 0.07 0.17 0 0
SPX\14K22\1955.0 66.00 19.90 66.70 66.90 62 1,450 1,955.00 SPX\14W22\1955.0 10.05 -3.75 7.90 8.00 71 10,803
SPXW\14K07\1955.0 61.78 19.03 62.20 62.40 139 3,626 1,955.00 SPXW\14W07\1955.0 1.75 -3.13 1.65 1.75 2,869 2,287
SPXW\14K14\1955.0 61.15 15.75 64.40 64.60 3 704 1,955.00 SPXW\14W14\1955.0 5.00 -5.45 4.70 4.90 143 292
SPXW\14K28\1955.0 67.70 19.41 68.80 69.00 10 74 1,955.00 SPXW\14W28\1955.0 11.26 -4.84 10.90 11.00 106 237
SPXW\14K14\1960.0 55.95 16.55 60.00 60.20 41 3,881 1,960.00 SPXW\14W14\1960.0 5.50 -4.85 5.30 5.40 386 3,604
SPXW\14K07\1960.0 56.50 19.70 57.50 57.70 4,112 7,277 1,960.00 SPXW\14W07\1960.0 2.00 -3.65 1.95 2.05 8,007 4,466
SPX\14K22\1960.0 61.95 18.95 62.40 62.60 291 6,924 1,960.00 SPX\14W22\1960.0 10.00 -4.50 8.70 8.80 4,958 12,834
SPXW\14K28\1960.0 61.40 15.30 64.70 64.90 9 628 1,960.00 SPXW\14W28\1960.0 11.30 -8.30 11.70 11.80 108 1,339
SPX\14K22\1965.0 54.40 16.40 58.20 58.40 1,506 7,407 1,965.00 SPX\14W22\1965.0 9.65 -7.75 9.50 9.60 543 5,525
SPXW\14K28\1965.0 60.45 18.05 60.70 60.90 6 7,765 1,965.00 SPXW\14W28\1965.0 12.70 -10.70 12.70 12.80 279 96
SPXW\14K07\1965.0 52.20 22.10 52.90 53.10 128 4,350 1,965.00 SPXW\14W07\1965.0 2.48 -3.92 2.35 2.45 1,350 1,779
SPXW\14K14\1965.0 55.18 20.24 55.60 55.80 65 2,904 1,965.00 SPXW\14W14\1965.0 6.10 -5.90 6.00 6.10 2,946 1,220
SPXW\14K07\1970.0 49.00 18.95 48.30 48.50 89 9,392 1,970.00 SPXW\14W07\1970.0 3.00 -5.30 2.80 2.90 4,537 1,164
SPX\14K22\1970.0 54.28 16.83 54.20 54.40 93 10,553 1,970.00 SPX\14W22\1970.0 10.80 -8.04 10.40 10.50 924 9,771
SRO\14K22\1970.0 0.00 0.00 4.00 4.40 0 0 1,970.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14K14\1970.0 52.40 21.25 51.40 51.60 9 826 1,970.00 SPXW\14W14\1970.0 6.85 -8.15 6.70 6.80 78 698
SPXW\14K28\1970.0 55.76 17.43 56.70 56.90 6 130 1,970.00 SPXW\14W28\1970.0 14.30 -14.70 13.70 13.80 324 165
SPXW\14K28\1975.0 52.00 17.03 52.80 53.00 120 1,719 1,975.00 SPXW\14W28\1975.0 16.15 -6.00 14.80 14.90 834 1,032
SPXW\14K14\1975.0 46.50 15.80 47.20 47.40 6,550 17,914 1,975.00 SPXW\14W14\1975.0 7.40 -6.80 7.50 7.70 2,034 4,307
SPX\14K22\1975.0 49.75 15.10 50.10 50.30 3,906 42,029 1,975.00 SPX\14W22\1975.0 11.80 -7.40 11.40 11.50 2,351 27,312
SPXW\14K07\1975.0 43.20 16.50 43.90 44.10 61 8,227 1,975.00 SPXW\14W07\1975.0 3.45 -6.75 3.40 3.50 1,820 10,425
SPXW\14K28\1980.0 46.95 15.05 48.90 49.10 5 7,370 1,980.00 SPXW\14W28\1980.0 18.45 -8.25 15.90 16.00 39 172
SPXW\14K07\1980.0 38.50 15.65 39.60 39.80 202 11,359 1,980.00 SPXW\14W07\1980.0 4.20 -5.60 4.00 4.10 1,467 1,774
SPX\14K22\1980.0 45.50 13.90 46.20 46.40 1,123 11,013 1,980.00 SPX\14W22\1980.0 13.15 -10.15 12.50 12.60 1,768 5,837
SPXW\14K14\1980.0 42.00 17.60 43.10 43.30 214 2,167 1,980.00 SPXW\14W14\1980.0 8.80 -8.85 8.50 8.60 2,462 1,885
SPXW\14K07\1985.0 31.15 12.05 35.40 35.60 256 2,468 1,985.00 SPXW\14W07\1985.0 5.15 -6.60 4.80 4.90 2,685 1,026
SPXW\14K14\1985.0 37.20 14.70 39.20 39.40 25 3,400 1,985.00 SPXW\14W14\1985.0 10.20 -9.10 9.50 9.70 54 157
SPXW\14K28\1985.0 43.80 13.80 45.20 45.40 4 369 1,985.00 SPXW\14W28\1985.0 19.80 -8.10 17.20 17.30 101 1,994
SPX\14K22\1985.0 42.00 13.77 42.40 42.60 1,567 12,996 1,985.00 SPX\14W22\1985.0 15.40 -6.70 13.70 13.80 386 1,644
SPXW\14K28\1990.0 41.10 13.40 41.60 41.80 34 3,667 1,990.00 SPXW\14W28\1990.0 20.50 -8.98 18.60 18.70 96 113
SPXW\14K14\1990.0 31.45 12.90 35.40 35.60 691 9,473 1,990.00 SPXW\14W14\1990.0 11.00 -7.70 10.70 10.80 1,074 1,258
SPX\14K22\1990.0 39.10 14.80 38.70 38.90 6,953 14,166 1,990.00 SPX\14W22\1990.0 15.50 -8.35 15.00 15.10 1,486 3,340
SPXW\14K07\1990.0 30.35 14.25 31.30 31.50 3,075 5,539 1,990.00 SPXW\14W07\1990.0 6.00 -7.60 5.80 5.90 722 2,526
SPXW\14K07\1995.0 24.00 10.85 27.40 27.60 281 2,556 1,995.00 SPXW\14W07\1995.0 6.99 -8.71 6.90 7.00 467 1,571
SPX\14K22\1995.0 34.80 13.00 35.20 35.40 4,480 24,254 1,995.00 SPX\14W22\1995.0 17.60 -8.13 16.50 16.60 220 346
SPXW\14K28\1995.0 36.40 13.82 38.10 38.30 26 4,562 1,995.00 SPXW\14W28\1995.0 20.35 -7.87 20.00 20.20 79 115
SPXW\14K14\1995.0 31.20 15.60 31.70 31.90 128 3,639 1,995.00 SPXW\14W14\1995.0 12.35 -8.75 12.00 12.10 97 351
SPXW\14K28\2000.0 33.50 13.70 34.70 34.90 221 8,479 2,000.00 SPXW\14W28\2000.0 22.00 -9.60 21.60 21.80 1,786 1,323
BSZ\14K22\2000.0 0.00 0.00 0.61 0.76 0 0 2,000.00 BSZ\14W22\2000.0 0.00 0.00 0.25 0.37 0 0
SRO\14K22\2000.0 0.00 0.00 4.80 5.20 0 0 2,000.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14K07\2000.0 22.30 11.60 23.70 23.90 803 11,529 2,000.00 SPXW\14W07\2000.0 8.60 -8.80 8.20 8.30 9,248 1,986
SPXW\14K14\2000.0 28.75 13.52 28.20 28.40 1,954 13,689 2,000.00 SPXW\14W14\2000.0 13.90 -12.30 13.50 13.60 4,099 704
SPXW\14K07\2005.0 18.90 11.10 20.30 20.50 427 6,623 2,005.00 SPXW\14W07\2005.0 10.00 -13.24 9.70 9.80 1,231 844
SPXW\14K28\2005.0 31.25 12.15 31.40 31.60 6,826 6,871 2,005.00 SPXW\14W28\2005.0 25.24 -15.16 23.40 23.60 1 263
SPX\14K22\2005.0 28.35 11.61 28.50 28.70 4,326 4,331 2,005.00 SPX\14W22\2005.0 21.30 -9.30 19.70 19.80 3,088 725
SPXW\14K14\2005.0 24.30 11.52 24.80 25.00 965 3,905 2,005.00 SPXW\14W14\2005.0 17.95 -10.05 15.20 15.30 67 379
SPXW\14K07\2010.0 16.42 10.22 17.10 17.20 4,391 7,151 2,010.00 SPXW\14W07\2010.0 12.00 -15.55 11.50 11.80 4,006 330
SPX\14K22\2010.0 25.00 10.60 25.40 25.60 10,103 15,420 2,010.00 SPX\14W22\2010.0 22.00 -10.50 21.60 21.80 2,053 428
SPXW\14K28\2010.0 26.98 11.98 28.30 28.50 101 852 2,010.00 SPXW\14W28\2010.0 24.90 -22.50 25.20 25.40 598 6
SPXW\14K14\2010.0 21.50 11.10 21.60 21.80 7,151 10,012 2,010.00 SPXW\14W14\2010.0 16.80 -12.19 17.00 17.10 487 1,236
SPXW\14K14\2015.0 18.50 10.00 18.70 18.80 390 2,955 2,015.00 SPXW\14W14\2015.0 18.80 -12.40 19.00 19.10 95 1,138
SPX\14K22\2015.0 22.05 9.95 22.40 22.60 1,531 6,621 2,015.00 SPX\14W22\2015.0 24.20 -25.50 23.60 23.80 412 85
SPXW\14K28\2015.0 24.90 10.40 25.30 25.50 1,494 3,622 2,015.00 SPXW\14W28\2015.0 28.00 -27.90 27.20 27.40 378 12
SPXW\14K07\2015.0 13.80 9.05 14.20 14.30 4,488 4,587 2,015.00 SPXW\14W07\2015.0 14.30 -7.50 13.60 13.70 1,350 109
SPXW\14K07\2020.0 11.10 8.10 11.60 11.70 2,199 5,783 2,020.00 SPXW\14W07\2020.0 16.20 -19.47 16.00 16.10 189 197
SPX\14K22\2020.0 19.38 9.48 19.60 19.70 24,838 32,794 2,020.00 SPX\14W22\2020.0 26.75 -11.38 25.80 26.00 221 232
SPXW\14K28\2020.0 22.00 10.40 22.50 22.70 6,785 3,471 2,020.00 SPXW\14W28\2020.0 30.46 -25.74 29.40 29.60 59 36
SPXW\14K14\2020.0 15.20 8.80 16.00 16.10 5,673 4,295 2,020.00 SPXW\14W14\2020.0 22.20 -15.40 21.30 21.50 262 692
SPXW\14K14\2025.0 13.35 7.85 13.50 13.60 4,256 5,721 2,025.00 SPXW\14W14\2025.0 26.85 -10.54 23.80 24.00 1 29
SPXW\14K28\2025.0 18.00 8.30 19.90 20.00 84 6,228 2,025.00 SPXW\14W28\2025.0 34.25 -10.15 31.80 32.00 2,511 74
SPX\14K22\2025.0 16.75 9.35 17.00 17.10 15,959 32,835 2,025.00 SPX\14W22\2025.0 28.50 -13.50 28.20 28.40 34 3,159
SPXW\14K07\2025.0 8.83 6.47 9.30 9.40 5,489 14,904 2,025.00 SPXW\14W07\2025.0 19.20 -16.68 18.70 18.80 714 89
SPXW\14K14\2030.0 11.30 7.08 11.30 11.40 2,855 1,677 2,030.00 SPXW\14W14\2030.0 27.30 -15.50 26.60 26.80 39 30
SPXW\14K07\2030.0 7.00 5.27 7.30 7.40 2,624 1,886 2,030.00 SPXW\14W07\2030.0 22.30 -37.93 21.70 21.90 24 489
SPX\14K22\2030.0 14.50 7.92 14.60 14.70 7,427 8,733 2,030.00 SPX\14W22\2030.0 31.90 -12.93 30.80 31.00 61 77
SPXW\14K28\2030.0 16.10 7.80 17.40 17.50 7,153 10,317 2,030.00 SPXW\14W28\2030.0 38.20 -7.08 34.30 34.50 31 667
SRO\14K22\2030.0 0.00 0.00 3.20 3.60 0 0 2,030.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPX\14K22\2035.0 12.75 7.15 12.40 12.50 2,814 15,830 2,035.00 SPX\14W22\2035.0 32.90 -86.45 33.60 33.80 5 5
SPXW\14K14\2035.0 9.45 6.35 9.30 9.40 317 5,825 2,035.00 SPXW\14W14\2035.0 30.08 -1.62 29.60 29.80 49 0
SPXW\14K07\2035.0 5.43 4.28 5.60 5.80 1,968 3,221 2,035.00 SPXW\14W07\2035.0 24.50 -54.90 25.00 25.20 3 114
SPXW\14K28\2035.0 14.14 6.94 15.10 15.30 56 360 2,035.00 SPXW\14W28\2035.0 41.10 -7.41 37.00 37.20 27 650
SPXW\14K28\2040.0 12.35 6.55 13.10 13.20 3,006 829 2,040.00 SPXW\14W28\2040.0 77.20 0.00 39.90 40.10 2 2
SPX\14K22\2040.0 9.50 5.25 10.40 10.50 2,895 11,384 2,040.00 SPX\14W22\2040.0 37.85 -26.65 36.60 36.80 1 5
SPXW\14K07\2040.0 4.10 3.25 4.30 4.40 1,947 7,203 2,040.00 SPXW\14W07\2040.0 31.65 -29.00 28.70 28.90 8 141
SPXW\14K14\2040.0 6.35 3.97 7.60 7.70 758 3,846 2,040.00 SPXW\14W14\2040.0 35.75 -16.85 32.90 33.10 8 11
SPX\14K22\2045.0 8.80 5.80 8.70 8.80 562 2,246 2,045.00 SPX\14W22\2045.0 78.20 15.50 39.90 40.10 2 2
SPXW\14K07\2045.0 3.20 2.60 3.20 3.40 3,204 1,410 2,045.00 SPXW\14W07\2045.0 83.50 18.60 32.60 32.80 11 21
SPXW\14K28\2045.0 11.40 6.70 11.20 11.30 504 802 2,045.00 SPXW\14W28\2045.0 59.11 0.13 43.10 43.30 400 400
SPXW\14K14\2045.0 6.10 4.27 6.10 6.20 1,146 9,193 2,045.00 SPXW\14W14\2045.0 40.00 -29.50 36.40 36.60 1 102
SPX\14K22\2050.0 7.30 4.61 7.10 7.20 9,781 30,784 2,050.00 SPX\14W22\2050.0 46.26 -19.26 43.40 43.60 21 97
SPXW\14K14\2050.0 4.60 3.20 4.90 5.00 1,152 1,043 2,050.00 SPXW\14W14\2050.0 40.00 -18.00 40.20 40.40 3 15
SPXW\14K28\2050.0 9.10 4.80 9.60 9.70 12,258 5,745 2,050.00 SPXW\14W28\2050.0 49.40 -13.83 46.40 46.60 4 403
BSZ\14K22\2050.0 0.00 0.00 0.20 0.32 0 0 2,050.00 BSZ\14W22\2050.0 0.00 0.00 0.67 0.82 0 0
SPXW\14K07\2050.0 2.27 1.82 2.45 2.55 44,238 10,732 2,050.00 SPXW\14W07\2050.0 36.90 -110.59 36.80 37.00 504 34
SPXW\14K28\2055.0 8.00 4.50 8.10 8.20 52 378 2,055.00 SPXW\14W28\2055.0 0.00 0.00 49.90 50.10 0 0
SPXW\14K14\2055.0 3.63 2.63 3.90 4.00 758 3,632 2,055.00 SPXW\14W14\2055.0 110.00 0.00 44.10 44.30 11 11
SPX\14K22\2055.0 5.80 3.74 5.80 5.90 528 3,394 2,055.00 SPX\14W22\2055.0 51.10 -0.20 47.10 47.30 3 0
SPXW\14K07\2055.0 1.75 1.35 1.85 1.95 5,013 1,228 2,055.00 SPXW\14W07\2055.0 49.50 -10.60 41.20 41.40 11 21
SPX\14K22\2060.0 4.59 2.59 4.70 4.80 1,831 7,564 2,060.00 SPX\14W22\2060.0 221.50 18.30 50.90 51.10 10 11
SPXW\14K07\2060.0 1.35 1.05 1.40 1.50 38,973 1,126 2,060.00 SPXW\14W07\2060.0 65.10 -13.30 45.80 46.00 3 7
SRO\14K22\2060.0 0.00 0.00 1.20 1.50 0 0 2,060.00 n.a. n.a. n.a. n.a. n.a. n.a.
SPXW\14K28\2060.0 6.50 3.85 6.80 6.90 1,061 531 2,060.00 SPXW\14W28\2060.0 90.50 0.00 53.70 53.90 2 2
SPXW\14K14\2060.0 3.00 2.20 3.10 3.20 464 447 2,060.00 SPXW\14W14\2060.0 0.00 0.00 48.30 48.50 0 0
SPXW\14K28\2065.0 5.50 3.15 5.70 5.80 89 4,144 2,065.00 SPXW\14W28\2065.0 0.00 0.00 57.50 57.70 0 0
SPX\14K22\2065.0 3.70 2.35 3.80 3.90 15,767 16,480 2,065.00 SPX\14W22\2065.0 0.00 0.00 55.00 55.20 0 0
SPXW\14K14\2065.0 2.20 1.55 2.40 2.50 699 267 2,065.00 SPXW\14W14\2065.0 0.00 0.00 52.70 52.90 0 0
SPXW\14K07\2065.0 0.98 0.73 1.05 1.15 3,943 1,110 2,065.00 SPXW\14W07\2065.0 72.80 3.70 50.40 50.60 4 12
SPXW\14K14\2070.0 1.90 1.36 1.90 2.00 1,787 332 2,070.00 SPXW\14W14\2070.0 0.00 0.00 57.20 57.40 0 0
SPX\14K22\2070.0 2.90 1.99 3.10 3.20 2,024 5,935 2,070.00 SPX\14W22\2070.0 98.65 18.65 59.30 59.50 3 3
SPXW\14K28\2070.0 4.10 2.45 4.70 4.80 123 103 2,070.00 SPXW\14W28\2070.0 83.70 0.00 61.60 61.80 7 7
SPXW\14K07\2070.0 0.80 0.55 0.85 0.95 3,720 1,255 2,070.00 SPXW\14W07\2070.0 0.00 0.00 55.20 55.40 0 0
SPXW\14K07\2075.0 0.69 0.49 0.65 0.75 3,917 2,512 2,075.00 SPXW\14W07\2075.0 88.60 2.10 60.00 60.20 11 11
SPXW\14K28\2075.0 3.70 2.25 3.90 4.00 46 225 2,075.00 SPXW\14W28\2075.0 167.15 0.00 65.80 66.00 1 1
SPX\14K22\2075.0 2.50 1.65 2.45 2.55 3,198 14,132 2,075.00 SPX\14W22\2075.0 138.10 -6.10 63.70 63.90 3 13
SPXW\14K14\2075.0 1.45 1.00 1.55 1.65 1,945 3,357 2,075.00 SPXW\14W14\2075.0 0.00 0.00 61.80 62.00 0 0
SPXW\14K07\2080.0 0.55 0.35 0.55 0.65 2,389 624 2,080.00 SPXW\14W07\2080.0 99.70 6.70 64.90 65.10 10 18
SPXW\14K14\2080.0 1.18 0.88 1.25 1.35 170 4,885 2,080.00 SPXW\14W14\2080.0 0.00 0.00 66.50 66.70 0 0
SPX\14K22\2080.0 2.01 1.41 2.00 2.10 947 2,944 2,080.00 SPX\14W22\2080.0 142.60 40.23 68.20 68.40 1 1
SPXW\14K28\2080.0 3.25 2.01 3.20 3.30 158 279 2,080.00 SPXW\14W28\2080.0 0.00 0.00 70.10 70.30 0 0
SPXW\14K07\2085.0 0.40 0.25 0.45 0.55 2,039 299 2,085.00 SPXW\14W07\2085.0 97.40 8.70 69.80 70.00 13 20
SPX\14K22\2085.0 1.60 1.00 1.60 1.70 561 9,634 2,085.00 SPX\14W22\2085.0 264.60 142.70 72.80 73.00 10 0
SPXW\14K28\2085.0 2.83 1.79 2.65 2.75 81 110 2,085.00 SPXW\14W28\2085.0 0.00 0.00 74.50 74.70 0 0
SPXW\14K14\2085.0 0.95 0.65 1.00 1.10 2,150 105 2,085.00 SPXW\14W14\2085.0 0.00 0.00 71.30 71.50 0 0
SPXW\14K14\2090.0 0.81 0.61 0.85 0.95 21 491 2,090.00 SPXW\14W14\2090.0 0.00 0.00 76.10 76.30 0 0
SPXW\14K28\2090.0 2.20 1.30 2.20 2.30 959 75 2,090.00 SPXW\14W28\2090.0 91.10 8.60 79.10 79.30 2 1
SPX\14K22\2090.0 1.35 0.90 1.30 1.40 2,756 8,200 2,090.00 SPX\14W22\2090.0 0.00 0.00 77.50 77.70 0 0
SPXW\14K07\2090.0 0.40 0.25 0.40 0.50 1,226 503 2,090.00 SPXW\14W07\2090.0 101.90 2.40 74.80 75.00 18 18
SPX\14K22\2095.0 1.10 0.60 1.05 1.15 199 2,931 2,095.00 SPX\14W22\2095.0 0.00 0.00 82.30 82.50 0 0
SPXW\14K28\2095.0 1.90 1.30 1.85 1.95 908 21 2,095.00 SPXW\14W28\2095.0 0.00 0.00 83.70 83.90 0 0
SPXW\14K07\2095.0 0.40 0.25 0.35 0.45 574 294 2,095.00 SPXW\14W07\2095.0 106.50 9.00 79.70 79.90 28 33
SPXW\14K14\2095.0 0.60 0.35 0.70 0.80 263 512 2,095.00 SPXW\14W14\2095.0 0.00 0.00 81.00 81.20 0 0
SPXW\14K28\2100.0 1.51 0.96 1.50 1.60 636 207 2,100.00 SPXW\14W28\2100.0 0.00 0.00 88.40 88.60 0 0
SPXW\14K14\2100.0 0.55 0.40 0.65 0.75 2,668 252 2,100.00 SPXW\14W14\2100.0 113.25 0.00 85.90 86.10 1 1
BSZ\14K22\2100.0 0.00 0.00 0.00 0.08 0 0 2,100.00 BSZ\14W22\2100.0 0.00 0.00 0.90 1.00 0 0
SPXW\14K07\2100.0 0.35 0.20 0.30 0.40 6,182 11,963 2,100.00 SPXW\14W07\2100.0 123.30 -0.10 84.60 84.80 1 1
SPX\14K22\2105.0 0.80 0.50 0.75 0.85 241 631 2,105.00 SPX\14W22\2105.0 0.00 0.00 91.90 92.10 0 0
SPXW\14K14\2105.0 0.55 0.35 0.55 0.65 326 64 2,105.00 SPXW\14W14\2105.0 0.00 0.00 90.80 91.00 0 0
SPXW\14K28\2105.0 1.50 0.95 1.25 1.35 1 91 2,105.00 SPXW\14W28\2105.0 0.00 0.00 93.10 93.30 0 0
SPXW\14K07\2105.0 0.30 0.15 0.25 0.35 233 1,456 2,105.00 SPXW\14W07\2105.0 0.00 0.00 89.60 89.80 0 0
SPX\14K22\2110.0 0.75 0.45 0.65 0.75 105 3,993 2,110.00 SPX\14W22\2110.0 0.00 0.00 96.80 97.00 0 0
SPXW\14K07\2110.0 0.30 0.15 0.25 0.35 1,244 2,354 2,110.00 SPXW\14W07\2110.0 0.00 0.00 94.60 94.80 0 0
SPXW\14K14\2110.0 0.60 0.45 0.50 0.60 4 9 2,110.00 SPXW\14W14\2110.0 0.00 0.00 95.70 95.90 0 0
SPXW\14K28\2110.0 1.16 0.71 1.05 1.15 64 45 2,110.00 SPXW\14W28\2110.0 0.00 0.00 97.90 98.10 0 0
SPXW\14K28\2115.0 0.95 0.50 0.90 1.00 43 281 2,115.00 SPXW\14W28\2115.0 0.00 0.00 102.80 103.00 0 0
SPX\14K22\2115.0 0.70 0.40 0.55 0.65 77 457 2,115.00 SPX\14W22\2115.0 0.00 0.00 101.70 101.90 0 0
SPXW\14K14\2115.0 0.22 -0.08 0.45 0.55 1 36 2,115.00 SPXW\14W14\2115.0 0.00 0.00 100.70 100.90 0 0
SPXW\14K07\2115.0 0.30 0.15 0.20 0.30 767 362 2,115.00 SPXW\14W07\2115.0 0.00 0.00 99.60 99.80 0 0
SPXW\14K14\2120.0 0.40 0.32 0.40 0.50 41 10 2,120.00 SPXW\14W14\2120.0 0.00 0.00 105.60 105.80 0 0
SPX\14K22\2120.0 0.55 0.25 0.45 0.55 201 887 2,120.00 SPX\14W22\2120.0 145.95 20.10 106.60 106.80 1 1
SPXW\14K28\2120.0 0.88 0.53 0.75 0.85 121 35 2,120.00 SPXW\14W28\2120.0 0.00 0.00 107.60 107.80 0 0
SPXW\14K07\2120.0 0.20 0.10 0.20 0.30 184 1,273 2,120.00 SPXW\14W07\2120.0 0.00 0.00 104.50 104.70 0 0
SPXW\14K07\2125.0 0.20 0.11 0.15 0.25 486 7,700 2,125.00 SPXW\14W07\2125.0 0.00 0.00 109.50 109.70 0 0
SPXW\14K14\2125.0 0.30 0.10 0.35 0.45 25 4,129 2,125.00 SPXW\14W14\2125.0 0.00 0.00 110.60 110.80 0 0
SPXW\14K28\2125.0 0.75 0.65 0.65 0.75 873 75 2,125.00 SPXW\14W28\2125.0 177.20 0.00 112.50 112.70 15 15
SPX\14K22\2125.0 0.45 0.20 0.40 0.50 166 5,143 2,125.00 SPX\14W22\2125.0 134.00 -21.00 111.60 111.80 21 2,042
SPXW\14K07\2130.0 0.25 0.15 0.15 0.25 559 676 2,130.00 SPXW\14W07\2130.0 0.00 0.00 114.50 114.70 0 0
SPX\14K22\2130.0 0.50 0.20 0.35 0.45 2 569 2,130.00 SPX\14W22\2130.0 0.00 0.00 116.50 116.70 0 0
SPXW\14K28\2130.0 0.55 0.35 0.55 0.65 10 12 2,130.00 SPXW\14W28\2130.0 0.00 0.00 117.40 117.60 0 0
SPXW\14K14\2130.0 0.30 0.10 0.30 0.40 237 1,474 2,130.00 SPXW\14W14\2130.0 0.00 0.00 115.60 115.80 0 0
SPX\14K22\2135.0 0.35 0.20 0.35 0.45 3 621 2,135.00 SPX\14W22\2135.0 0.00 0.00 121.50 121.70 0 0
SPXW\14K07\2135.0 0.20 0.10 0.10 0.20 1,587 531 2,135.00 SPXW\14W07\2135.0 0.00 0.00 119.50 119.70 0 0
SPXW\14K14\2135.0 0.30 0.15 0.30 0.40 2,199 1,289 2,135.00 SPXW\14W14\2135.0 0.00 0.00 120.50 120.70 0 0
SPXW\14K28\2135.0 0.55 0.43 0.45 0.55 2 3 2,135.00 SPXW\14W28\2135.0 0.00 0.00 122.30 122.50 0 0
SPXW\14K28\2140.0 0.25 -0.25 0.40 0.50 254 254 2,140.00 SPXW\14W28\2140.0 0.00 0.00 127.30 127.50 0 0
SPX\14K22\2140.0 0.36 0.01 0.30 0.40 3 609 2,140.00 SPX\14W22\2140.0 0.00 0.00 126.50 126.70 0 0
SPXW\14K07\2140.0 0.15 0.10 0.10 0.20 508 280 2,140.00 SPXW\14W07\2140.0 0.00 0.00 124.50 124.70 0 0
SPXW\14K14\2140.0 0.30 0.19 0.25 0.35 352 42 2,140.00 SPXW\14W14\2140.0 0.00 0.00 125.50 125.70 0 0
SPXW\14K07\2145.0 0.15 0.10 0.10 0.20 2,459 56 2,145.00 SPXW\14W07\2145.0 0.00 0.00 129.50 129.70 0 0
SPX\14K22\2145.0 0.25 -0.05 0.25 0.35 2 207 2,145.00 SPX\14W22\2145.0 0.00 0.00 131.40 131.60 0 0
SPX\14K22\2150.0 0.30 0.10 0.25 0.35 28 3,648 2,150.00 SPX\14W22\2150.0 138.80 -177.75 136.40 136.60 6 2
SPXW\14K07\2150.0 0.20 0.15 0.10 0.20 6,057 941 2,150.00 SPXW\14W07\2150.0 0.00 0.00 134.50 134.70 0 0
SPXW\14K28\2150.0 0.30 0.20 0.30 0.40 1,394 69 2,150.00 SPXW\14W28\2150.0 0.00 0.00 137.20 137.40 0 0
SPXW\14K14\2150.0 0.25 0.16 0.20 0.30 4,918 73 2,150.00 SPXW\14W14\2150.0 0.00 0.00 135.40 135.60 0 0
SPX\14K22\2155.0 0.10 0.00 0.20 0.30 2 61 2,155.00 SPX\14W22\2155.0 0.00 0.00 141.40 141.60 0 0
SPXW\14K28\2160.0 0.10 0.00 0.20 0.30 41 41 2,160.00 SPXW\14W28\2160.0 0.00 0.00 147.10 147.30 0 0
SPXW\14K07\2160.0 0.10 0.05 0.10 0.20 1,100 93 2,160.00 SPXW\14W07\2160.0 0.00 0.00 144.50 144.70 0 0
SPX\14K22\2160.0 0.15 0.05 0.20 0.30 2 83 2,160.00 SPX\14W22\2160.0 0.00 0.00 146.40 146.60 0 0
SPXW\14K14\2160.0 0.20 0.10 0.15 0.25 344 226 2,160.00 SPXW\14W14\2160.0 0.00 0.00 145.40 145.60 0 0
SPX\14K22\2165.0 0.10 0.00 0.20 0.30 9 135 2,165.00 SPX\14W22\2165.0 0.00 0.00 151.30 151.50 0 0
SPXW\14K07\2170.0 0.15 0.10 0.10 0.20 2,649 111 2,170.00 SPXW\14W07\2170.0 0.00 0.00 154.40 154.60 0 0
SPXW\14K28\2170.0 0.05 0.00 0.15 0.25 43 43 2,170.00 SPXW\14W28\2170.0 0.00 0.00 157.00 157.20 0 0
SPXW\14K14\2170.0 0.20 0.15 0.10 0.20 80 46 2,170.00 SPXW\14W14\2170.0 0.00 0.00 155.30 155.50 0 0
SPXW\14K28\2175.0 0.10 -1.15 0.15 0.25 0 10 2,175.00 SPXW\14W28\2175.0 219.31 0.00 162.00 162.20 4 4
SPXW\14K07\2175.0 0.10 0.05 0.05 0.15 1,539 152 2,175.00 SPXW\14W07\2175.0 0.00 0.00 159.40 159.60 0 0
SPXW\14K14\2175.0 0.15 0.10 0.10 0.20 126 38 2,175.00 SPXW\14W14\2175.0 0.00 0.00 160.30 160.50 0 0
SPX\14K22\2175.0 0.10 0.00 0.15 0.25 123 6,046 2,175.00 SPX\14W22\2175.0 0.00 0.00 161.30 161.50 0 0
SPXW\14K28\2180.0 0.10 0.00 0.15 0.25 18 18 2,180.00 SPXW\14W28\2180.0 224.25 0.00 167.00 167.20 4 4
SPXW\14K07\2180.0 0.10 0.05 0.05 0.15 768 27 2,180.00 SPXW\14W07\2180.0 0.00 0.00 164.40 164.60 0 0
SPX\14K22\2180.0 0.15 0.05 0.15 0.25 4 33 2,180.00 SPX\14W22\2180.0 0.00 0.00 166.30 166.50 0 0
SPXW\14K14\2180.0 0.15 0.10 0.10 0.20 831 60 2,180.00 SPXW\14W14\2180.0 0.00 0.00 165.30 165.50 0 0
SPXW\14K28\2190.0 0.00 0.00 0.10 0.20 0 0 2,190.00 SPXW\14W28\2190.0 0.00 0.00 177.00 177.20 0 0
SPXW\14K14\2190.0 0.15 0.00 0.05 0.15 77 17 2,190.00 SPXW\14W14\2190.0 0.00 0.00 175.30 175.50 0 0
SPXW\14K28\2200.0 0.15 0.05 0.10 0.20 60 22 2,200.00 SPXW\14W28\2200.0 0.00 0.00 186.90 187.10 0 0
SPXW\14K07\2200.0 0.10 0.05 0.05 0.10 91 76 2,200.00 SPXW\14W07\2200.0 0.00 0.00 184.40 184.60 0 0
SPXW\14K14\2200.0 0.10 0.05 0.05 0.15 375 88 2,200.00 SPXW\14W14\2200.0 0.00 0.00 185.30 185.50 0 0
SPXW\14K28\2225.0 0.10 0.00 0.10 0.20 28 28 2,225.00 SPXW\14W28\2225.0 0.00 0.00 211.90 212.10 0 0
SPXW\14K07\2225.0 0.05 0.00 0.05 0.10 695 0 2,225.00 SPXW\14W07\2225.0 0.00 0.00 209.40 209.60 0 0
SPXW\14K14\2225.0 0.05 0.00 0.05 0.10 107 5 2,225.00 SPXW\14W14\2225.0 0.00 0.00 210.20 210.40 0 0
SPX\14K22\2225.0 0.05 0.00 0.05 0.10 10 501 2,225.00 SPX\14W22\2225.0 0.00 0.00 211.10 211.30 0 0
SPXW\14K07\2250.0 0.05 0.00 0.05 0.10 2,316 113 2,250.00 SPXW\14W07\2250.0 0.00 0.00 234.40 234.60 0 0
SPXW\14K14\2250.0 0.05 0.00 0.05 0.10 14 5 2,250.00 SPXW\14W14\2250.0 0.00 0.00 235.20 235.40 0 0
SPX\14K22\2250.0 0.05 0.00 0.05 0.10 79 592 2,250.00 SPX\14W22\2250.0 352.00 92.70 236.10 236.30 3 0
SPXW\14K28\2250.0 0.10 0.00 0.05 0.10 18 18 2,250.00 SPXW\14W28\2250.0 0.00 0.00 236.80 237.00 0 0
SPXW\14K28\2275.0 0.10 0.00 0.05 0.10 1 29 2,275.00 SPXW\14W28\2275.0 0.00 0.00 261.80 262.00 0 0
SPXW\14K14\2275.0 0.05 0.00 0.05 0.10 5 5 2,275.00 SPXW\14W14\2275.0 0.00 0.00 260.20 260.40 0 0
SPXW\14K07\2275.0 0.05 0.00 0.05 0.10 5 44 2,275.00 SPXW\14W07\2275.0 0.00 0.00 259.30 259.50 0 0
SPXW\14K28\2300.0 0.15 0.00 0.05 0.10 1 0 2,300.00 SPXW\14W28\2300.0 0.00 0.00 286.80 287.00 0 0
SPXW\14K07\2300.0 0.10 0.05 0.05 0.10 15 45 2,300.00 SPXW\14W07\2300.0 0.00 0.00 284.30 284.50 0 0
SPXW\14K14\2300.0 0.10 0.05 0.05 0.10 22 28 2,300.00 SPXW\14W14\2300.0 0.00 0.00 285.20 285.40 0 0
SPXW\14K07\2325.0 0.05 0.00 0.05 0.10 20 74 2,325.00 SPXW\14W07\2325.0 0.00 0.00 309.30 309.50 0 0
SPXW\14K28\2350.0 0.05 0.00 0.05 0.10 23 23 2,350.00 SPXW\14W28\2350.0 0.00 0.00 336.80 337.00 0 0
SPXW\14K28\2400.0 0.00 0.00 0.00 0.10 0 0 2,400.00 SPXW\14W28\2400.0 0.00 0.00 386.70 386.90 0 0
SPX\14K22\2500.0 0.05 0.00 0.05 0.10 20 2,164 2,500.00 SPX\14W22\2500.0 572.75 7.21 486.00 486.20 2 575
  
  
  
  

Dec 2014


Jan 2015


Feb 2015


Mar 2015


Apr 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.