Bulletin
Investor Alert

New York Markets Close in:

S&P 500 Index

S&P US: SPX

GO
/marketstate/country/us

Market open

 --

Oct 15, 2019, 1:00 p.m.

SPX
/zigman2/quotes/210599714/realtime

3,000.04

Change

+33.89 +1.14%

Volume

Volume 825.88m

/zigman2/quotes/210599714/realtime

Previous close

2,966.15

3,000.04

Change

+33.89 +1.14%

Day low

Day high

2,974

3,002

Open

52 week low

52 week high

2,347

3,028

Open

OPTION CHAIN FOR S&P 500 INDEX

In-the-money

October, 2019 Options

Hide
CALLS PUTS
Expires October 18, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
1,200 quote 0.05 0.00 0.00 0.00 0.05 156.00
quote 0.00 0.00 0.00 1,695 1,701 1,300 quote 0.05 0.00 0.00 0.00 0.05 1,654
quote 1,613 0.00 0.00 1,595 1,601 76.00 1,400 quote 0.05 0.00 0.00 0.00 0.05 12,667
1,425 quote 0.05 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 1,541 1,556 1,450 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 1,520 1,526 1,475 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 1,495 1,500 1,500 quote 0.03 -0.02 2.00 0.00 0.05 29,351
1,525 quote 0.10 0.00 0.00 0.00 0.05 620.00
quote 1,420 0.00 0.00 1,445 1,451 1.00 1,550 quote 0.05 0.00 0.00 0.00 0.05 5,020
1,575 quote 0.05 0.00 0.00 0.00 0.05 43.00
quote 1,381 0.00 0.00 1,395 1,400 2.00 1,600
quote 0.00 0.00 0.00 1,370 1,376 1,625 quote 0.05 0.00 0.00 0.00 0.05 357.00
quote 0.00 0.00 0.00 1,345 1,351 1,650
quote 0.00 0.00 0.00 1,320 1,326 1,675 quote 0.05 0.00 0.00 0.00 0.05 3,072
quote 0.00 0.00 0.00 1,296 1,301 1,700
quote 0.00 0.00 0.00 1,270 1,276 1,725 quote 0.20 0.00 0.00 0.00 0.05 281.00
quote 0.00 0.00 0.00 1,246 1,251 1,750
1,800 quote 0.05 0.00 0.00 0.00 0.05 194.00
1,825 quote 0.15 0.00 0.00 0.00 0.05 120.00
1,850 quote 0.05 0.00 0.00 0.00 0.05 30,048
quote 0.00 0.00 0.00 1,120 1,127 1,875 quote 0.03 0.00 0.00 0.00 0.05 3,435
quote 1,039 0.00 0.00 1,095 1,101 499.00 1,900 quote 0.05 0.00 0.00 0.00 0.05 67,798
quote 0.00 0.00 0.00 1,071 1,076 1,925
quote 0.00 0.00 0.00 1,045 1,051 1,950 quote 0.08 0.00 0.00 0.00 0.05 120.00
quote 0.00 0.00 0.00 1,021 1,026 1,975
quote 1,008 0.00 0.00 995.60 1,001 2.00 2,000
quote 0.00 0.00 0.00 970.60 975.90 2,025 quote 0.05 0.00 0.00 0.00 0.05 14,826
2,050 quote 0.05 0.00 0.00 0.00 0.05 20,473
quote 0.00 0.00 0.00 920.60 925.80 2,075 quote 0.05 0.00 0.00 0.00 0.05 1,494
quote 868.01 65.61 1.00 895.10 901.30 33,026 2,100 quote 0.05 0.00 0.00 0.00 0.05 4,026
quote 0.00 0.00 0.00 845.10 851.40 2,150 quote 0.05 0.00 0.00 0.00 0.05 640.00
quote 0.00 0.00 0.00 820.60 825.90 2,175 quote 0.05 0.00 0.00 0.00 0.05 157.00
quote 652.65 0.00 0.00 795.20 801.50 11.00 2,200 quote 0.05 0.00 0.00 0.00 0.05 12,521
quote 678.55 0.00 0.00 770.60 775.90 6.00 2,225 quote 0.05 0.00 0.00 0.00 0.05 616.00
quote 604.10 0.00 0.00 745.20 751.50 7.00 2,250
quote 0.00 0.00 0.00 720.20 726.50 2,275
quote 683.40 0.00 0.00 695.60 701.00 10.00 2,300 quote 0.05 0.00 3.00 0.00 0.05 18,293
quote 0.00 0.00 0.00 670.20 676.50 2,325 quote 0.10 0.00 0.00 0.00 0.05 3,769
quote 0.00 0.00 0.00 645.20 651.60 2,350 quote 0.05 0.00 0.00 0.00 0.05 351.00
quote 610.77 0.00 0.00 620.40 625.70 1.00 2,375
2,400 quote 0.05 -0.05 5.00 0.00 0.05 24,595
quote 544.95 0.00 0.00 570.50 575.80 4.00 2,425 quote 0.05 0.00 28.00 0.00 0.05 3,119
2,450 quote 0.05 0.00 139.00 0.00 0.05 12,455
quote 0.00 0.00 0.00 520.70 525.90 2,475 quote 0.05 -0.05 2.00 0.00 0.05 5,349
quote 394.35 0.00 0.00 495.20 501.50 19.00 2,500 quote 0.05 -0.05 20.00 0.00 0.05 32,778
quote 443.29 29.93 175.00 470.70 476.00 250.00 2,525 quote 0.05 -0.05 306.00 0.00 0.05 15,197
2,550 quote 0.05 -0.05 859.00 0.00 0.05 20,689
quote 362.50 0.00 0.00 420.30 426.60 3.00 2,575 quote 0.05 -0.06 28.00 0.00 0.05 5,126
2,600 quote 0.05 -0.06 529.00 0.00 0.05 45,086
quote 284.42 0.00 0.00 370.30 376.70 1.00 2,625 quote 0.10 -0.05 1.00 0.00 0.05 9,019
quote 309.41 0.00 0.00 345.30 351.70 62.00 2,650 quote 0.10 -0.05 21.00 0.00 0.05 40,561
quote 301.79 0.00 5.00 321.20 326.20 10.00 2,675 quote 0.05 -0.07 151.00 0.00 0.10 22,972
2,700 quote 0.10 0.00 1,129 0.00 0.10 67,553
quote 250.86 0.00 4.00 271.20 275.80 9.00 2,725 quote 0.05 -0.07 16.00 0.00 0.10 20,345
2,750 quote 0.10 -0.05 1,019 0.05 0.10 43,807
quote 108.10 0.00 0.00 221.00 226.00 17.00 2,775 quote 0.10 -0.10 9,423 0.10 0.15 21,064
quote 197.00 15.95 1.00 195.80 201.70 510.00 2,800 quote 0.15 -0.15 3,457 0.15 0.20 36,898
quote 156.75 0.00 4.00 170.80 176.80 682.00 2,825
quote 132.50 12.31 25.00 145.90 151.90 7,916 2,850 quote 0.30 -0.60 377.00 0.25 0.35 7,596
quote 107.70 0.00 5.00 121.00 126.80 13,604 2,875 quote 0.50 -1.22 228.00 0.45 0.55 8,232
quote 96.50 25.50 25.00 96.20 102.00 20,449 2,900 quote 0.82 -2.49 3,882 0.75 0.90 6,626
2,925 quote 1.52 -4.58 176.00 1.45 1.60 2,636
quote 54.00 27.90 20.00 48.10 53.70 24,074 2,950 quote 2.32 -7.16 1,328 2.25 2.45 27,035
quote 12.60 9.00 1,068 11.90 12.50 6,517 3,000
3,000 Current price as of 10/15/2019 01:00:00 PM
quote 2.50 2.08 2,948 2.40 2.60 24,707 3,025 quote 29.25 -13.86 13.00 26.30 31.50 4,908
3,050 quote 71.00 -12.42 22.00 49.00 54.80 2,627
3,075 quote 137.10 0.00 0.00 74.50 78.90 53.00
quote 0.05 0.00 419.00 0.00 0.10 44,119 3,100
3,125 quote 259.10 0.00 0.00 123.30 129.20 1.00
quote 0.02 -0.08 1,015 0.00 0.05 22,527 3,150 quote 228.32 0.00 0.00 149.00 153.70 234.00
quote 0.05 0.00 0.00 0.00 0.05 642.00 3,175 quote 229.90 0.00 0.00 174.00 179.00 46.00
quote 0.07 0.00 0.00 0.00 0.05 2,007 3,200 quote 254.85 0.00 0.00 199.00 203.70 84.00
quote 0.05 0.00 0.00 0.00 0.05 420.00 3,225
3,250 quote 249.34 0.00 0.00 248.90 253.70 1.00
quote 0.05 0.00 0.00 0.00 0.05 1,654 3,275
quote 0.05 0.00 0.00 0.00 0.05 480.00 3,300 quote 0.00 0.00 0.00 298.20 304.60
quote 0.02 0.00 0.00 0.00 0.05 1,252 3,350 quote 377.81 0.00 0.00 348.20 354.60 211.00
quote 0.05 0.00 0.00 0.00 0.05 94.00 3,400
quote 0.25 0.00 0.00 0.00 0.05 6.00 3,500 quote 0.00 0.00 0.00 498.80 504.10
quote 0.05 0.00 0.00 0.00 0.05 46.00 3,600 quote 0.00 0.00 0.00 598.20 604.60
quote 0.00 0.00 0.00 0.00 0.05 3,700 quote 685.17 0.00 0.00 693.80 708.70 3.00
CALLS PUTS
Expires October 31, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 1,613 0.00 0.00 1,690 1,707 1.00 1,300
quote 1,521 0.00 0.00 1,590 1,607 40.00 1,400 quote 0.03 0.00 0.00 0.00 0.05 22,639
quote 0.00 0.00 0.00 1,295 1,302 1,700 quote 0.10 0.00 0.00 0.00 0.05 172.00
1,750 quote 0.10 0.00 0.00 0.00 0.05 276.00
quote 1,067 0.00 0.00 1,146 1,152 9.00 1,850
1,900 quote 0.05 0.00 0.00 0.00 0.05 33,709
2,000 quote 0.05 0.00 1.00 0.00 0.05 4,589
quote 957.30 0.00 0.00 945.80 952.00 20.00 2,050
quote 906.69 0.00 0.00 895.80 901.90 20.00 2,100
quote 881.90 0.00 0.00 870.90 877.00 1.00 2,125 quote 0.05 -0.05 20.00 0.00 0.05 842.00
quote 0.00 0.00 0.00 821.30 827.00 2,175 quote 0.05 -0.05 6.00 0.00 0.10 4,729
quote 0.00 0.00 0.00 796.00 802.20 2,200
2,275 quote 0.15 0.00 400.00 0.00 0.10 27,455
quote 0.00 0.00 0.00 696.10 702.20 110.00 2,300 quote 0.11 -0.14 12.00 0.05 0.10 4,647
quote 0.00 0.00 0.00 671.10 677.20 2,325
quote 515.00 0.00 0.00 621.20 627.30 1.00 2,375
quote 0.00 0.00 0.00 596.20 602.30 2,400 quote 0.10 -0.38 32.00 0.05 0.15 8,407
2,450 quote 0.30 0.00 10.00 0.10 0.15 1,810
quote 499.40 0.00 0.00 471.50 477.60 6.00 2,525
quote 0.00 0.00 0.00 456.90 462.80 2,540
2,550 quote 0.25 -0.15 34.00 0.15 0.25 2,904
2,560 quote 0.60 0.00 132.00 0.15 0.25 1,076
quote 0.00 0.00 0.00 407.00 412.80 2,590
quote 394.03 0.00 0.00 377.20 382.80 2.00 2,620
quote 0.00 0.00 0.00 367.20 372.80 2,630 quote 2.10 0.00 0.00 0.30 0.40 715.00
quote 0.00 0.00 0.00 357.30 362.80 2,640 quote 0.45 -0.26 10.00 0.35 0.45 490.00
quote 0.00 0.00 0.00 337.40 342.90 2,660 quote 0.90 -0.75 19.00 0.40 0.50 996.00
quote 0.00 0.00 0.00 327.40 333.20 2,670
2,675 quote 0.60 -0.30 117.00 0.50 0.60 2,081
2,680 quote 0.55 -0.95 16.00 0.50 0.60 5,031
quote 203.80 0.00 0.00 307.50 313.10 3.00 2,690 quote 0.70 -0.52 124.00 0.55 0.65 5,547
quote 288.66 0.00 17.00 297.70 303.30 782.00 2,700 quote 0.70 -0.50 1,024 0.65 0.70 22,614
2,710 quote 0.75 -0.65 5.00 0.70 0.80 457.00
quote 186.60 0.00 0.00 279.30 281.50 11.00 2,720 quote 0.90 -0.85 197.00 0.80 0.90 1,514
quote 183.49 0.00 0.00 274.40 276.60 12.00 2,725 quote 0.90 -0.84 82.00 0.85 0.90 3,087
2,740 quote 1.04 -1.06 1.00 1.00 1.10 3,736
quote 140.40 0.00 0.00 249.70 251.80 608.00 2,750 quote 1.15 -1.05 34.00 1.10 1.20 18,293
2,760 quote 1.80 -0.80 43.00 1.25 1.35 395.00
quote 243.10 0.00 0.00 230.00 232.10 21.00 2,770 quote 1.59 -1.41 10.00 1.45 1.55 5,244
quote 223.30 0.00 0.00 220.20 222.30 9.00 2,780 quote 1.89 -1.61 14.00 1.60 1.70 5,450
2,790 quote 1.92 -2.08 30.00 1.85 1.95 987.00
quote 118.50 0.00 0.00 181.50 183.50 8.00 2,820 quote 2.85 -3.15 21.00 2.75 2.90 687.00
2,825 quote 2.92 -3.18 33.00 2.95 3.10 6,640
2,830 quote 3.23 -3.57 18.00 3.10 3.30 969.00
quote 143.41 5.57 1.00 143.70 145.50 153.00 2,860
quote 92.80 0.00 0.00 129.90 131.50 336.00 2,875 quote 7.90 -3.85 10.00 5.80 6.00 6,159
quote 103.50 17.00 5.00 125.20 126.90 508.00 2,880
quote 120.29 24.97 3.00 116.10 117.70 128.00 2,890 quote 6.90 -7.35 13.00 7.10 7.30 697.00
quote 75.93 -21.31 6.00 98.30 99.80 713.00 2,910 quote 9.64 -8.31 28.00 9.20 9.40 850.00
2,925 quote 11.23 -9.77 192.00 11.20 11.40 6,499
2,930 quote 12.50 -13.40 209.00 11.90 12.20 816.00
2,940 quote 13.28 -11.04 36.00 13.50 13.80 994.00
quote 65.00 19.80 15.00 64.60 65.50 4,679 2,950
quote 57.00 13.60 14.00 56.80 57.60 670.00 2,960 quote 17.48 -13.42 110.00 17.50 17.80 1,042
quote 49.70 17.70 25.00 49.20 49.90 1,541 2,970 quote 20.45 -14.67 62.00 19.80 20.20 1,145
quote 45.60 16.38 394.00 45.50 46.30 5,902 2,975
quote 45.27 16.07 24.00 41.90 42.70 1,736 2,980
quote 34.70 10.92 32.00 35.20 35.80 2,908 2,990
3,000 Current price as of 10/15/2019 01:00:00 PM
3,020 quote 37.25 -21.25 1.00 37.90 38.90 332.00
3,030 quote 43.60 -17.80 11.00 43.60 44.50 24.00
quote 10.06 4.75 129.00 9.80 10.10 5,418 3,040 quote 75.30 12.03 13.00 49.90 50.90 40.00
quote 1.02 0.62 33.00 1.05 1.20 7,206 3,100
3,125 quote 210.20 0.00 0.00 123.50 127.70 50.00
quote 0.22 0.05 51.00 0.20 0.30 8,989 3,150 quote 199.10 0.00 0.00 147.70 152.40 250.00
3,225 quote 327.40 0.00 0.00 222.10 227.60 1.00
3,250 quote 376.78 0.00 0.00 247.10 252.50 76.00
quote 0.05 0.00 508.00 0.00 0.10 1,072 3,300 quote 451.65 0.00 0.00 297.00 302.50 2.00
3,350 quote 0.00 0.00 0.00 346.90 352.40
quote 0.05 0.00 0.00 0.00 0.05 312.00 3,400 quote 458.27 0.00 0.00 396.80 402.90 49.00
3,500 quote 497.93 0.00 0.00 496.80 502.50 10.00

November, 2019 Options

Show

December, 2019 Options

Show

January, 2020 Options

Show

March, 2020 Options

Show

June, 2020 Options

Show

December, 2020 Options

Show

December, 2021 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.