Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

SPX
S&P 500 Index
index

Delayed
Jul 8, 2026
7482.71-0.282%(-21.14)
OverviewOption ChainMax PainOption ChainHistorical
Expiration Dates
Jul 9, 2026Jul 10, 2026Jul 13, 2026Jul 14, 2026Jul 15, 2026Jul 16, 2026Jul 17, 2026Jul 20, 2026Jul 21, 2026Jul 22, 2026Jul 23, 2026Jul 24, 2026Jul 27, 2026Jul 28, 2026Jul 29, 2026Jul 30, 2026Jul 31, 2026Aug 3, 2026Aug 4, 2026Aug 5, 2026Aug 6, 2026Aug 7, 2026Aug 10, 2026Aug 11, 2026Aug 12, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Aug 31, 2026Sep 18, 2026Sep 30, 2026Oct 16, 2026Oct 30, 2026Nov 20, 2026Nov 30, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Mar 31, 2027Apr 16, 2027May 21, 2027Jun 17, 2027Jun 30, 2027Jul 16, 2027Sep 17, 2027Dec 17, 2027Jun 16, 2028Dec 15, 2028Dec 21, 2029Dec 20, 2030Dec 19, 2031

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
748,172755,879438,8541,611,202


SPX Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

SPX Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPX Sep 18, 2026 Exp. - Max Pain @ $7,055.00

Puts
Calls


SPX Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
13,000 C0.05-50.00%153206-30SPX260918C13000000
12,900 C00%0SPX260918C12900000
12,800 C00%0SPX260918C12800000
12,600 C00%0SPX260918C12600000
12,400 C0.050.00%136407-07SPX260918C12400000
12,400 C0.05-50.00%13707-07SPXW260918C12400000
12,200 C0.10+100.00%1046607-02SPX260918C12200000
12,000 C0.100.00%3129406-23SPX260918C12000000
12,000 C0.15+50.00%1906-18SPXW260918C12000000
11,900 C0.10-33.33%11806-29SPX260918C11900000
11,800 C0.150.00%62306-16SPX260918C11800000
11,600 C0.05-75.00%1106-29SPXW260918C11600000
11,600 C0.05-66.67%11906-29SPX260918C11600000
11,400 C00%0SPX260918C11400000
11,200 C0.35+250.00%1305-15SPXW260918C11200000
11,200 C0.150.00%320006-29SPX260918C11200000
11,000 C0.200%202006-04SPX260918C11000000
10,800 C0.20-33.33%110506-04SPX260918C10800000
10,800 C0.25+66.67%321306-30SPXW260918C10800000
10,400 C0.15-50.00%13,00013,02206-25SPX260918C10400000
10,400 C0.43+7.50%2205-20SPXW260918C10400000
10,200 C0.40-27.27%353506-16SPXW260918C10200000
10,000 C0.15-40.00%119507-06SPXW260918C10000000
10,000 C0.22-12.00%1755007-01SPX260918C10000000
9,800 C0.35-50.00%184,55606-29SPX260918C09800000
9,800 C0.750%10810805-29SPXW260918C09800000
9,600 C0.35-12.50%118807-02SPX260918C09600000
9,600 C0.40-46.67%126006-25SPXW260918C09600000
9,400 C0.47-44.71%1016806-30SPXW260918C09400000
9,400 C0.45-10.00%303,88506-30SPX260918C09400000
9,300 C0.45+12.50%27507-06SPXW260918C09300000
9,300 C00%0SPX260918C09300000
9,200 C0.65+30.00%154,07606-29SPX260918C09200000
9,200 C0.90-21.74%138306-10SPXW260918C09200000
9,100 C0.65+8.33%214607-06SPXW260918C09100000
9,100 C0.70-46.15%1113806-29SPX260918C09100000
9,000 C0.75+7.14%2020,03607-06SPX260918C09000000
9,000 C0.60-20.00%121107-07SPXW260918C09000000
8,900 C1.00+5.26%613806-25SPXW260918C08900000
8,900 C0.90-5.26%422,97907-06SPX260918C08900000
8,800 C1.15+27.78%234407-06SPXW260918C08800000
8,800 C1.45+26.09%202,99907-01SPX260918C08800000
8,700 C1.35-25.00%4065,99707-02SPX260918C08700000
8,700 C1.65-10.81%422407-06SPXW260918C08700000
8,650 C2.30+6.98%25607-01SPXW260918C08650000
8,650 C1.51-18.38%141,32707-07SPX260918C08650000
8,600 C1.75-12.50%110,07007-07SPX260918C08600000
8,600 C2.20+19.57%217107-06SPXW260918C08600000
8,575 C6.20+21.57%20006-09SPX260918C08575000
8,550 C2.06+8.42%164907-07SPX260918C08550000
8,550 C2.14-30.97%5121507-02SPXW260918C08550000
8,525 C2.57-19.69%31107-02SPX260918C08525000
8,500 C2.51-19.03%169,63007-07SPX260918C08500000
8,500 C2.90-19.44%445007-02SPXW260918C08500000
8,475 C2.85-19.49%314407-02SPX260918C08475000
8,450 C3.20-20.99%3225207-07SPXW260918C08450000
8,450 C3.07-21.28%111,61607-07SPX260918C08450000
8,425 C3.45-22.65%641,95007-07SPX260918C08425000
8,400 C3.99-30.00%3266807-07SPXW260918C08400000
8,400 C3.52-29.60%3,37019,26607-07SPX260918C08400000
8,375 C3.82-32.15%91,13407-07SPX260918C08375000
8,350 C5.10-29.17%4940507-02SPXW260918C08350000
8,350 C4.82-23.37%302,54807-07SPX260918C08350000
8,325 C6.70+31.63%1535,61207-06SPX260918C08325000
8,300 C6.30+6.78%138507-07SPXW260918C08300000
8,300 C5.65-29.81%318,98407-07SPX260918C08300000
8,275 C7.67-10.29%3299907-07SPX260918C08275000
8,250 C7.02-32.82%229107-07SPXW260918C08250000
8,250 C7.40-26.00%7514,80207-07SPX260918C08250000
8,225 C8.21-29.22%521,00407-07SPX260918C08225000
8,200 C9.70-27.29%2,24819,73107-07SPX260918C08200000
8,200 C9.90-25.56%241,95507-07SPXW260918C08200000
8,175 C11.20-25.83%261,42507-07SPX260918C08175000
8,150 C13.25-26.18%424407-07SPXW260918C08150000
8,150 C12.80-27.07%133,56907-07SPX260918C08150000
8,125 C14.70-25.98%7303,52207-07SPX260918C08125000
8,125 C15.42-21.73%14407-07SPXW260918C08125000
8,100 C16.80-23.08%62812,38507-07SPX260918C08100000
8,100 C17.80-23.24%267107-07SPXW260918C08100000
8,090 C17.83+9.72%9223807-07SPX260918C08090000
8,090 C19.70-30.88%123807-07SPXW260918C08090000
8,080 C18.40-15.01%2020107-07SPX260918C08080000
8,080 C20.20-25.74%42407-07SPXW260918C08080000
8,075 C19.50+4.78%293907-07SPXW260918C08075000
8,075 C25.73+2.51%3502,21507-06SPX260918C08075000
8,070 C19.50-24.91%4431107-07SPX260918C08070000
8,070 C25.10-10.99%227407-06SPXW260918C08070000
8,060 C23.30-42.75%36006-25SPXW260918C08060000
8,060 C27.40+1.11%410807-06SPX260918C08060000
8,050 C23.89-16.88%1273,01407-07SPX260918C08050000
8,050 C23.90-19.93%2332207-07SPXW260918C08050000
8,040 C30.40+33.33%1036307-06SPX260918C08040000
8,040 C22.30-13.23%279406-29SPXW260918C08040000
8,030 C33.97+57.27%15006-30SPXW260918C08030000
8,030 C32.40+12.50%20357707-06SPX260918C08030000
8,025 C27.70-16.19%311407-07SPXW260918C08025000
8,025 C27.02-16.01%101,07007-07SPX260918C08025000
8,020 C25.60-23.58%1713607-07SPX260918C08020000
8,020 C33.85+3.20%74907-06SPXW260918C08020000
8,010 C27.00-24.79%1712507-07SPX260918C08010000
8,010 C36.50-3.44%24607-06SPXW260918C08010000
8,000 C29.20-23.56%221,14607-07SPXW260918C08000000
8,000 C29.15-20.25%1,565229,85107-07SPX260918C08000000
7,990 C37.50+38.38%125107-06SPX260918C07990000
7,990 C31.55-14.03%1010307-07SPXW260918C07990000
7,980 C41.30+46.45%88807-06SPX260918C07980000
7,980 C40.20-4.51%157007-07SPXW260918C07980000
7,975 C40.50+32.79%287407-06SPX260918C07975000
7,975 C42.04+45.47%123407-06SPXW260918C07975000
7,970 C33.60-23.81%716907-07SPXW260918C07970000
7,970 C33.00-18.32%110707-07SPX260918C07970000
7,960 C44.20-2.21%69007-07SPXW260918C07960000
7,960 C44.80+9.27%19907-06SPX260918C07960000
7,950 C39.20-16.60%138207-07SPXW260918C07950000
7,950 C36.80-21.35%763,94207-07SPX260918C07950000
7,940 C45.45-9.75%1229007-07SPX260918C07940000
7,940 C47.00-4.08%26207-01SPXW260918C07940000
7,930 C44.32+5.02%26106-29SPXW260918C07930000
7,930 C40.30-22.80%226607-07SPX260918C07930000
7,925 C41.20-23.03%1052,20407-07SPX260918C07925000
7,925 C44.80+7.07%26007-07SPXW260918C07925000
7,920 C42.90-20.26%112607-07SPX260918C07920000
7,920 C42.00-31.48%46906-25SPXW260918C07920000
7,910 C56.70+33.41%157007-06SPX260918C07910000
7,910 C53.10+28.88%74007-06SPXW260918C07910000
7,900 C47.23-20.76%21314,09607-07SPX260918C07900000
7,900 C55.70+18.51%1326207-06SPXW260918C07900000
7,890 C63.63+34.90%95307-06SPXW260918C07890000
7,890 C48.90-21.13%16415907-07SPX260918C07890000
7,880 C55.60-14.06%156007-07SPXW260918C07880000
7,880 C52.50-18.86%10147907-07SPX260918C07880000
7,875 C56.42-11.01%234307-07SPXW260918C07875000
7,875 C52.58-21.15%7294,06307-07SPX260918C07875000
7,870 C53.60-20.83%12758907-07SPX260918C07870000
7,870 C49.53+12.57%27906-29SPXW260918C07870000
7,860 C60.90-11.99%23007-07SPXW260918C07860000
7,860 C57.70-18.39%37896607-07SPX260918C07860000
7,850 C63.58-15.90%165907-07SPXW260918C07850000
7,850 C59.77-16.75%5756,75107-07SPX260918C07850000
7,840 C61.48-20.05%28707-07SPX260918C07840000
7,840 C65.70-9.00%44307-07SPXW260918C07840000
7,830 C65.18-16.97%39907-07SPXW260918C07830000
7,830 C67.30-16.08%1514807-07SPX260918C07830000
7,825 C82.50+33.28%2232307-06SPXW260918C07825000
7,825 C67.50-17.83%22,96207-07SPX260918C07825000
7,820 C83.60+31.03%1221607-06SPX260918C07820000
7,820 C70.00-17.91%672,41807-07SPXW260918C07820000
7,810 C70.60-18.94%1419007-07SPX260918C07810000
7,810 C74.90-7.64%26207-07SPXW260918C07810000
7,800 C73.90-18.06%1,90713,68207-07SPX260918C07800000
7,800 C76.35-17.64%592,54707-07SPXW260918C07800000
7,790 C78.60+4.11%187107-07SPXW260918C07790000
7,790 C77.10-18.33%268707-07SPX260918C07790000
7,780 C81.20-15.50%1312007-07SPXW260918C07780000
7,780 C81.20-17.40%1231507-07SPX260918C07780000
7,775 C80.08-20.32%148807-07SPXW260918C07775000
7,775 C80.90-7.54%31,31807-07SPX260918C07775000
7,770 C81.78-11.68%13807-07SPXW260918C07770000
7,770 C83.70-17.54%319807-07SPX260918C07770000
7,760 C99.48-5.43%35407-07SPXW260918C07760000
7,760 C86.21-18.90%1121807-07SPX260918C07760000
7,750 C103.48-5.23%832407-07SPXW260918C07750000
7,750 C93.31-16.02%3276,66307-07SPX260918C07750000
7,740 C101.90-8.20%13207-07SPXW260918C07740000
7,740 C114.70+27.73%628407-06SPX260918C07740000
7,730 C111.73-7.62%23107-07SPXW260918C07730000
7,730 C98.90-16.96%7072607-07SPX260918C07730000
7,725 C107.77-10.27%232307-07SPXW260918C07725000
7,725 C106.32-8.42%31,72107-07SPX260918C07725000
7,720 C102.40-17.15%5514607-07SPX260918C07720000
7,720 C103.70+3.39%124507-07SPXW260918C07720000
7,715 C119.40+5.76%147507-06SPX260918C07715000
7,715 C123.77+27.60%12507-07SPXW260918C07715000
7,710 C105.60-17.63%3884207-07SPX260918C07710000
7,710 C107.40-14.42%11807-07SPXW260918C07710000
7,705 C108.50-13.48%4810407-07SPX260918C07705000
7,705 C100.80-14.86%302007-02SPXW260918C07705000
7,700 C110.90-16.55%36515,66807-07SPX260918C07700000
7,700 C117.50-10.34%1395207-07SPXW260918C07700000
7,695 C133.00+29.38%174207-06SPXW260918C07695000
7,695 C113.10-13.66%135407-07SPX260918C07695000
7,690 C106.70-15.98%67807-02SPXW260918C07690000
7,690 C115.70-15.98%811107-07SPX260918C07690000
7,685 C142.40+31.12%8307-06SPXW260918C07685000
7,685 C126.80-5.27%1513307-01SPX260918C07685000
7,680 C120.90-3.32%109107-07SPXW260918C07680000
7,680 C142.60+29.87%222107-06SPX260918C07680000
7,675 C123.60+7.85%12,69907-07SPX260918C07675000
7,675 C141.99+11.98%123807-07SPXW260918C07675000
7,670 C118.85-6.86%117607-02SPXW260918C07670000
7,670 C123.28-16.48%316107-07SPX260918C07670000
7,665 C130.00-12.22%81307-07SPXW260918C07665000
7,665 C115.51-21.05%335807-02SPX260918C07665000
7,660 C134.00-8.24%93907-01SPXW260918C07660000
7,660 C128.08-16.12%710307-07SPX260918C07660000
7,655 C137.90-8.26%15907-07SPXW260918C07655000
7,655 C157.60+13.30%46107-06SPX260918C07655000
7,650 C137.20+11.00%2426107-07SPXW260918C07650000
7,650 C136.30-13.57%1769,23207-07SPX260918C07650000
7,645 C157.10+10.87%5507-06SPXW260918C07645000
7,645 C138.20+22.41%21,23107-07SPX260918C07645000
7,640 C137.70-17.23%14807-07SPXW260918C07640000
7,640 C140.60-13.90%35,85807-07SPX260918C07640000
7,635 C141.00-14.55%42,34007-07SPX260918C07635000
7,635 C117.60-15.13%93606-26SPXW260918C07635000
7,630 C165.40+11.34%489107-06SPXW260918C07630000
7,630 C143.50-15.39%43,86507-07SPX260918C07630000
7,625 C155.07-5.81%1123207-07SPXW260918C07625000
7,625 C146.82-14.38%2342,86207-07SPX260918C07625000
7,620 C150.10-13.88%51,67607-07SPX260918C07620000
7,620 C155.80-6.61%14307-07SPXW260918C07620000
7,615 C180.19+30.74%31607-06SPXW260918C07615000
7,615 C152.70+6.78%112,44207-07SPX260918C07615000
7,610 C154.50-14.12%52,92507-07SPX260918C07610000
7,610 C151.60+14.42%65307-01SPXW260918C07610000
7,605 C161.20+23.19%1707-07SPXW260918C07605000
7,605 C172.20-1.99%12,35207-07SPX260918C07605000
7,600 C160.91-12.26%3,73538,95107-07SPX260918C07600000
7,600 C163.60-9.31%552,64007-07SPXW260918C07600000
7,595 C181.23+40.06%562307-06SPXW260918C07595000
7,595 C161.80-13.48%23,21307-07SPX260918C07595000
7,590 C161.93-14.46%35,64007-07SPX260918C07590000
7,590 C186.20+35.43%13207-06SPXW260918C07590000
7,585 C169.10-11.14%1543,97107-07SPX260918C07585000
7,585 C198.23+41.48%1307-02SPXW260918C07585000
7,580 C176.50-10.59%3444,00507-07SPX260918C07580000
7,580 C177.60-11.33%14307-07SPXW260918C07580000
7,575 C203.22+28.86%27807-06SPXW260918C07575000
7,575 C172.80-11.96%6777,26507-07SPX260918C07575000
7,570 C176.40-13.27%6653,34707-07SPX260918C07570000
7,570 C179.90-11.44%17207-07SPXW260918C07570000
7,565 C182.20-3.19%2,2405,84507-07SPX260918C07565000
7,565 C186.70+26.06%3407-07SPXW260918C07565000
7,560 C204.00-13.01%22007-06SPXW260918C07560000
7,560 C183.00-12.69%1,1014,87207-07SPX260918C07560000
7,555 C187.00+4.53%1,0843,90007-07SPX260918C07555000
7,555 C207.100%1407-06SPXW260918C07555000
7,550 C191.20-9.54%32,07507-07SPXW260918C07550000
7,550 C189.00-11.36%2,67121,77707-07SPX260918C07550000
7,545 C190.00-12.50%3,1715,81607-07SPX260918C07545000
7,545 C192.40-9.84%101,79907-07SPXW260918C07545000
7,540 C190.70-14.10%1,4633,64707-07SPX260918C07540000
7,540 C192.30+20.26%15007-02SPXW260918C07540000
7,535 C203.60-0.20%11807-07SPXW260918C07535000
7,535 C192.00-11.44%1,0463,70807-07SPX260918C07535000
7,530 C227.98+7.06%42007-06SPXW260918C07530000
7,530 C200.10-8.80%2814,87407-07SPX260918C07530000
7,525 C223.50+25.21%1019807-06SPXW260918C07525000
7,525 C189.70-9.45%1,1013,72907-02SPX260918C07525000
7,520 C230.80+15.98%52,29307-06SPX260918C07520000
7,520 C215.10-3.80%112507-02SPXW260918C07520000
7,515 C218.77+15.23%121,44107-07SPX260918C07515000
7,515 C201.01-13.07%2407-02SPXW260918C07515000
7,510 C194.70-14.94%1,67275607-02SPX260918C07510000
7,510 C203.96-10.03%111607-02SPXW260918C07510000
7,505 C189.05-19.15%2607-02SPXW260918C07505000
7,505 C222.10+23.82%648207-01SPX260918C07505000
7,500 C218.99-10.78%1338207-07SPXW260918C07500000
7,500 C220.20-10.38%4248,69907-07SPX260918C07500000
7,495 C231.000%2007-02SPXW260918C07495000
7,495 C217.20-4.36%1,3373,64707-02SPX260918C07495000
7,490 C225.50+11.32%23607-07SPXW260918C07490000
7,490 C225.20+9.06%71,66007-07SPX260918C07490000
7,485 C243.30+16.08%21207-06SPXW260918C07485000
7,485 C255.60+27.23%52,66807-06SPX260918C07485000
7,480 C238.72+11.24%61,74307-07SPX260918C07480000
7,480 C240.59+20.04%32607-02SPXW260918C07480000
7,475 C246.52+25.07%28407-01SPXW260918C07475000
7,475 C235.32+3.03%52,97507-07SPX260918C07475000
7,470 C245.40-3.46%22,13707-01SPX260918C07470000
7,470 C233.49-11.89%112507-02SPXW260918C07470000
7,465 C210.00+7.14%1,0621,49706-29SPX260918C07465000
7,465 C209.10-20.15%1806-25SPXW260918C07465000
7,460 C229.66-10.29%642,97807-02SPX260918C07460000
7,460 C240.10+2.26%122207-02SPXW260918C07460000
7,455 C251.38+16.92%11,90607-01SPX260918C07455000
7,455 C220.00+5.57%1606-29SPXW260918C07455000
7,450 C252.59+6.67%3343,12107-07SPX260918C07450000
7,450 C263.49+10.25%17507-07SPXW260918C07450000
7,445 C213.60-0.23%61106-26SPXW260918C07445000
7,445 C254.72+9.51%12,49507-07SPX260918C07445000
7,440 C276.90+31.05%43106-30SPXW260918C07440000
7,440 C276.10+14.66%84,14406-30SPX260918C07440000
7,435 C239.00+7.66%12,26407-02SPX260918C07435000
7,435 C266.00+8.66%1306-30SPXW260918C07435000
7,430 C250.16+20.34%52106-29SPXW260918C07430000
7,430 C267.33+8.24%41,82806-30SPX260918C07430000
7,425 C278.73+13.21%129807-07SPXW260918C07425000
7,425 C265.00+2.52%14,96207-07SPX260918C07425000
7,420 C300.00+13.63%13207-06SPXW260918C07420000
7,420 C274.45-1.40%32,47007-07SPX260918C07420000
7,415 C234.20+3.22%3706-29SPXW260918C07415000
7,415 C276.30+25.59%13,19007-07SPX260918C07415000
7,410 C279.80-10.53%115,03407-07SPX260918C07410000
7,410 C270.63+2.89%106007-01SPXW260918C07410000
7,405 C308.90+42.68%21,03807-01SPX260918C07405000
7,405 C295.17+18.36%1407-07SPXW260918C07405000
7,400 C312.97+16.35%4231507-06SPXW260918C07400000
7,400 C297.15-7.28%1123,09007-07SPX260918C07400000
7,395 C247.90-24.67%82206-25SPX260918C07395000
7,395 C232.000%1106-29SPXW260918C07395000
7,390 C309.70+13.10%12007-01SPXW260918C07390000
7,390 C294.00+22.54%413807-07SPX260918C07390000
7,385 C00%0SPXW260918C07385000
7,385 C243.10-20.92%16114106-26SPX260918C07385000
7,380 C309.59-5.97%240907-07SPX260918C07380000
7,380 C261.08-4.68%21406-29SPXW260918C07380000
7,375 C239.49-6.69%113406-26SPXW260918C07375000
7,375 C306.96+9.80%16,99606-30SPX260918C07375000
7,370 C335.17+47.26%14907-06SPXW260918C07370000
7,370 C317.81+9.29%231807-07SPX260918C07370000
7,365 C285.40+10.79%239807-02SPX260918C07365000
7,365 C269.40-6.91%41106-24SPXW260918C07365000
7,360 C342.51+29.40%11907-06SPXW260918C07360000
7,360 C299.40+9.79%223506-30SPX260918C07360000
7,355 C297.40+7.99%41706-29SPXW260918C07355000
7,355 C300.60+1.69%34207-02SPX260918C07355000
7,350 C321.99-4.29%107,83707-07SPX260918C07350000
7,350 C303.60-8.11%48607-02SPXW260918C07350000
7,345 C305.10+13.76%1106-29SPXW260918C07345000
7,345 C302.88+6.85%31206-29SPX260918C07345000
7,340 C325.60+10.82%225506-30SPX260918C07340000
7,340 C369.10+12.50%11706-18SPXW260918C07340000
7,335 C311.00-24.28%2607-02SPX260918C07335000
7,335 C00%0SPXW260918C07335000
7,330 C318.90+14.79%24206-30SPX260918C07330000
7,330 C342.00-1.72%81507-07SPXW260918C07330000
7,325 C334.99+6.75%503,48607-07SPX260918C07325000
7,325 C352.24-0.63%1225407-07SPXW260918C07325000
7,320 C327.85+22.15%210006-30SPX260918C07320000
7,320 C377.40+19.20%24807-06SPXW260918C07320000
7,315 C316.30-14.77%1406-24SPX260918C07315000
7,315 C00%0SPXW260918C07315000
7,310 C300.94+2.60%226506-26SPX260918C07310000
7,310 C369.40+10.01%31307-01SPXW260918C07310000
7,305 C381.82+17.74%1407-06SPX260918C07305000
7,305 C00%0SPXW260918C07305000
7,300 C354.66-10.84%334,23107-07SPX260918C07300000
7,300 C371.59-0.48%648507-07SPXW260918C07300000
7,295 C382.60+6.25%72407-02SPX260918C07295000
7,295 C00%0SPXW260918C07295000
7,290 C377.65-0.27%135807-01SPX260918C07290000
7,290 C371.25+10.36%22407-07SPXW260918C07290000
7,285 C308.70-0.45%163106-26SPX260918C07285000
7,285 C00%0SPXW260918C07285000
7,280 C361.70-6.14%28207-02SPX260918C07280000
7,280 C385.70+21.79%5806-12SPXW260918C07280000
7,275 C421.20+3.66%330506-18SPXW260918C07275000
7,275 C388.60+22.63%195907-07SPX260918C07275000
7,270 C345.70-12.46%24006-24SPX260918C07270000
7,270 C421.500%5505-18SPXW260918C07270000
7,265 C393.00+11.52%2407-02SPX260918C07265000
7,265 C00%0SPXW260918C07265000
7,260 C315.830%3306-11SPXW260918C07260000
7,260 C347.20-14.73%124206-23SPX260918C07260000
7,255 C422.000%3306-22SPXW260918C07255000
7,255 C405.10+1.76%12307-07SPX260918C07255000
7,250 C493.40+0.10%31205-27SPXW260918C07250000
7,250 C399.43-5.46%65,45907-07SPX260918C07250000
7,245 C413.10+14.72%11407-07SPX260918C07245000
7,245 C00%0SPXW260918C07245000
7,240 C353.00-14.42%1125806-25SPX260918C07240000
7,240 C435.100%3006-17SPXW260918C07240000
7,235 C343.80-3.59%12306-26SPX260918C07235000
7,235 C00%0SPXW260918C07235000
7,230 C428.24+8.69%123006-30SPXW260918C07230000
7,230 C424.60-4.93%111107-07SPX260918C07230000
7,225 C412.30+14.53%303607-02SPXW260918C07225000
7,225 C351.80-23.49%101,05006-26SPX260918C07225000
7,220 C00%0SPXW260918C07220000
7,220 C355.60+29.45%101306-25SPX260918C07220000
7,215 C00%0SPXW260918C07215000
7,215 C436.80+23.24%11607-07SPX260918C07215000
7,210 C00%0SPXW260918C07210000
7,210 C479.70+17.40%11,62706-18SPX260918C07210000
7,205 C00%0SPXW260918C07205000
7,205 C445.00+10.09%53107-07SPX260918C07205000
7,200 C442.80-3.54%51,63807-07SPXW260918C07200000
7,200 C443.64-5.82%614,18607-07SPX260918C07200000
7,195 C439.65-20.05%1207-07SPX260918C07195000
7,195 C00%0SPXW260918C07195000
7,190 C420.80+4.65%120407-02SPX260918C07190000
7,190 C00%0SPXW260918C07190000
7,185 C00%0SPXW260918C07185000
7,185 C00%0SPX260918C07185000
7,180 C450.90-10.45%11607-07SPX260918C07180000
7,180 C406.20+3.70%3606-29SPXW260918C07180000
7,175 C428.00+0.75%33906-23SPXW260918C07175000
7,175 C435.30+1.29%12,30107-02SPX260918C07175000
7,170 C423.200%3306-23SPXW260918C07170000
7,170 C322.88+17.67%91504-22SPX260918C07170000
7,165 C502.00+28.32%11006-18SPX260918C07165000
7,165 C00%0SPXW260918C07165000
7,160 C274.05+6.14%505404-16SPX260918C07160000
7,160 C504.35+15.04%2507-06SPXW260918C07160000
7,155 C00%0SPX260918C07155000
7,155 C431.600%3306-23SPXW260918C07155000
7,150 C438.00-16.64%73806-23SPXW260918C07150000
7,150 C475.81-3.35%45,55807-07SPX260918C07150000
7,145 C00%0SPX260918C07145000
7,145 C00%0SPXW260918C07145000
7,140 C411.60-14.68%5606-11SPXW260918C07140000
7,140 C434.30-17.50%22006-23SPX260918C07140000
7,135 C00%0SPX260918C07135000
7,135 C00%0SPXW260918C07135000
7,130 C526.48+3.84%3807-06SPXW260918C07130000
7,130 C402.50+39.47%566506-10SPX260918C07130000
7,125 C478.35+12.34%11,35707-02SPX260918C07125000
7,125 C516.72+9.60%11407-06SPXW260918C07125000
7,120 C517.60+49.55%158506-12SPX260918C07120000
7,120 C00%0SPXW260918C07120000
7,115 C550.020%1006-18SPX260918C07115000
7,115 C00%0SPXW260918C07115000
7,110 C00%0SPXW260918C07110000
7,110 C366.20-0.38%89104-28SPX260918C07110000
7,105 C00%0SPXW260918C07105000
7,105 C443.800%1106-25SPX260918C07105000
7,100 C537.97+0.48%12707-06SPXW260918C07100000
7,100 C515.53-8.69%111,39707-07SPX260918C07100000
7,095 C00%0SPXW260918C07095000
7,095 C00%0SPX260918C07095000
7,090 C532.400%2205-06SPX260918C07090000
7,090 C416.180%2506-09SPXW260918C07090000
7,085 C00%0SPX260918C07085000
7,085 C00%0SPXW260918C07085000
7,080 C492.40-14.69%11406-24SPX260918C07080000
7,080 C00%0SPXW260918C07080000
7,075 C462.10-6.91%21,18406-25SPX260918C07075000
7,075 C526.90+31.79%31105-06SPXW260918C07075000
7,070 C00%0SPXW260918C07070000
7,070 C00%0SPX260918C07070000
7,065 C00%0SPXW260918C07065000
7,065 C591.640%1006-18SPX260918C07065000
7,060 C00%0SPXW260918C07060000
7,060 C509.40-13.93%1306-23SPX260918C07060000
7,055 C492.60-12.86%136306-25SPX260918C07055000
7,050 C565.07+13.70%14,33206-30SPX260918C07050000
7,050 C496.11-23.64%21206-10SPXW260918C07050000
7,045 C518.400%3106-23SPX260918C07045000
7,040 C00%0SPXW260918C07040000
7,040 C560.27+41.60%151806-08SPX260918C07040000
7,035 C525.100%1106-23SPX260918C07035000
7,030 C526.90-7.28%11706-23SPX260918C07030000
7,030 C00%0SPXW260918C07030000
7,025 C592.50+13.51%21,42107-01SPX260918C07025000
7,025 C620.13+7.33%2806-08SPXW260918C07025000
7,020 C522.110%1106-26SPXW260918C07020000
7,020 C749.42+72.26%6706-02SPX260918C07020000
7,015 C521.800%1106-25SPX260918C07015000
7,010 C603.80-0.76%75107-01SPX260918C07010000
7,010 C665.340%1006-17SPXW260918C07010000
7,005 C541.000%4406-23SPX260918C07005000
7,000 C629.84+2.81%16907-06SPXW260918C07000000
7,000 C614.14-4.62%443208,17307-07SPX260918C07000000
6,995 C549.20-15.65%2406-23SPX260918C06995000
6,990 C597.41-16.12%516506-05SPX260918C06990000
6,990 C00%0SPXW260918C06990000
6,980 C569.10-15.07%1206-23SPX260918C06980000
6,980 C690.700%1006-17SPXW260918C06980000
6,975 C555.80-20.36%22,26306-26SPX260918C06975000
6,975 C695.50+4.73%1506-17SPXW260918C06975000
6,970 C622.80-2.73%1205-18SPX260918C06970000
6,970 C00%0SPXW260918C06970000
6,960 C631.530%1106-09SPXW260918C06960000
6,960 C605.83-3.97%8153605-19SPX260918C06960000
6,950 C684.43-9.94%215405-15SPXW260918C06950000
6,950 C651.17+15.82%13,84006-30SPX260918C06950000
6,940 C621.70+29.68%34406-24SPX260918C06940000
6,940 C00%0SPXW260918C06940000
6,930 C553.50-15.21%11711606-10SPX260918C06930000
6,930 C684.640%1106-09SPXW260918C06930000
6,925 C755.70+12.92%11106-15SPXW260918C06925000
6,925 C761.04-0.51%2075905-27SPX260918C06925000
6,920 C00%0SPXW260918C06920000
6,920 C319.21+15.74%26904-13SPX260918C06920000
6,910 C00%0SPXW260918C06910000
6,910 C709.87+9.94%12,80906-18SPX260918C06910000
6,900 C626.97-20.65%11906-25SPXW260918C06900000
6,900 C694.00-2.87%19,58807-07SPX260918C06900000
6,890 C637.570%2206-26SPXW260918C06890000
6,890 C228.90-0.91%1816504-07SPX260918C06890000
6,880 C00%0SPXW260918C06880000
6,880 C642.67-9.42%13306-26SPX260918C06880000
6,875 C745.50+5.52%71,20806-17SPX260918C06875000
6,875 C797.38-2.86%21406-16SPXW260918C06875000
6,870 C717.91-1.06%18105-21SPX260918C06870000
6,870 C00%0SPXW260918C06870000
6,860 C753.87+33.88%114906-18SPX260918C06860000
6,860 C00%0SPXW260918C06860000
6,850 C658.30-3.84%26,78906-26SPX260918C06850000
6,850 C796.31-2.06%261806-17SPXW260918C06850000
6,840 C786.52+0.25%11507-06SPX260918C06840000
6,840 C00%0SPXW260918C06840000
6,830 C00%0SPXW260918C06830000
6,830 C708.70-4.24%11406-24SPX260918C06830000
6,825 C778.090%2107-07SPXW260918C06825000
6,825 C882.51+17.05%192406-03SPX260918C06825000
6,820 C807.180%6006-18SPXW260918C06820000
6,820 C747.80+16.37%15205-06SPX260918C06820000
6,810 C594.78+63.36%26604-30SPX260918C06810000
6,810 C00%0SPXW260918C06810000
6,800 C753.85-5.76%12407-02SPXW260918C06800000
6,800 C773.29+7.03%48,15106-30SPX260918C06800000
6,790 C878.21+7.52%22805-26SPX260918C06790000
6,790 C00%0SPXW260918C06790000
6,780 C841.72+113.79%12207-06SPX260918C06780000
6,780 C773.73-5.46%1107-02SPXW260918C06780000
6,775 C00%0SPXW260918C06775000
6,775 C800.29-14.83%149306-05SPX260918C06775000
6,770 C00%0SPXW260918C06770000
6,770 C383.50+24.51%85804-08SPX260918C06770000
6,760 C00%0SPXW260918C06760000
6,760 C976.36+7.89%24406-01SPX260918C06760000
6,750 C852.10+24.90%12,22106-30SPX260918C06750000
6,750 C828.48+1.93%1906-08SPXW260918C06750000
6,740 C996.64+24.53%215006-01SPX260918C06740000
6,740 C00%0SPXW260918C06740000
6,730 C806.06+81.84%116406-23SPX260918C06730000
6,730 C00%0SPXW260918C06730000
6,725 C866.11+40.46%290406-22SPX260918C06725000
6,725 C00%0SPXW260918C06725000
6,720 C411.26+54.26%92504-09SPX260918C06720000
6,720 C00%0SPXW260918C06720000
6,710 C634.89+92.04%97504-21SPX260918C06710000
6,710 C00%0SPXW260918C06710000
6,700 C877.10+8.02%17,49406-30SPX260918C06700000
6,700 C818.71-8.14%71106-24SPXW260918C06700000
6,690 C00%0SPXW260918C06690000
6,690 C860.53+4.04%22705-18SPX260918C06690000
6,680 C751.60+61.45%16805-04SPX260918C06680000
6,680 C00%0SPXW260918C06680000
6,675 C473.30+32.87%765604-09SPX260918C06675000
6,675 C00%0SPXW260918C06675000
6,670 C00%0SPXW260918C06670000
6,670 C767.40-22.64%6413206-10SPX260918C06670000
6,660 C1,000.87+41.91%203405-14SPX260918C06660000
6,660 C00%0SPXW260918C06660000
6,650 C728.490%1104-27SPXW260918C06650000
6,650 C828.63-17.72%14,04506-24SPX260918C06650000
6,640 C00%0SPXW260918C06640000
6,640 C495.99-0.13%81404-10SPX260918C06640000
6,630 C1,084.110%3605-29SPXW260918C06630000
6,630 C730.45+11.66%112904-17SPX260918C06630000
6,625 C931.16+11.86%11,12205-18SPX260918C06625000
6,625 C1,016.94-6.59%682106-16SPXW260918C06625000
6,620 C00%0SPXW260918C06620000
6,620 C736.81+35.53%2604-23SPX260918C06620000
6,610 C515.61+54.74%9704-10SPX260918C06610000
6,610 C00%0SPXW260918C06610000
6,600 C862.47-17.16%179906-26SPXW260918C06600000
6,600 C849.08-6.33%110,53206-26SPX260918C06600000
6,590 C00%0SPXW260918C06590000
6,590 C1,059.67+6.95%11705-26SPX260918C06590000
6,580 C00%0SPXW260918C06580000
6,580 C936.10-9.00%16405-19SPX260918C06580000
6,575 C00%0SPXW260918C06575000
6,575 C537.60+30.28%361,96504-10SPX260918C06575000
6,570 C919.79-10.45%11906-25SPX260918C06570000
6,570 C00%0SPXW260918C06570000
6,560 C00%0SPXW260918C06560000
6,560 C409.36+15.38%222804-07SPX260918C06560000
6,550 C00%0SPXW260918C06550000
6,550 C994.17-0.37%23,33005-18SPX260918C06550000
6,540 C00%0SPXW260918C06540000
6,540 C585.72+36.24%361604-13SPX260918C06540000
6,530 C435.68+16.49%4804-07SPX260918C06530000
6,530 C00%0SPXW260918C06530000
6,525 C1,135.62+28.99%22,34906-16SPX260918C06525000
6,525 C00%0SPXW260918C06525000
6,520 C1,152.04+110.36%1506-03SPX260918C06520000
6,520 C00%0SPXW260918C06520000
6,510 C455.14+20.73%2404-06SPX260918C06510000
6,510 C00%0SPXW260918C06510000
6,500 C1,088.01+18.67%1506-18SPXW260918C06500000
6,500 C1,116.78+8.57%26,18507-06SPX260918C06500000
6,490 C00%0SPXW260918C06490000
6,490 C476.32-2.29%89504-06SPX260918C06490000
6,480 C1,149.310%4405-27SPXW260918C06480000
6,480 C467.90-3.25%12104-07SPX260918C06480000
6,475 C860.05+10.25%11,61104-17SPX260918C06475000
6,475 C1,154.050%4405-27SPXW260918C06475000
6,470 C00%0SPXW260918C06470000
6,470 C489.99+2.19%10704-06SPX260918C06470000
6,460 C00%0SPXW260918C06460000
6,460 C493.71+16.91%46304-06SPX260918C06460000
6,450 C864.10+36.94%223,27904-28SPX260918C06450000
6,450 C00%0SPXW260918C06450000
6,440 C1,105.21-4.05%1706-30SPX260918C06440000
6,440 C00%0SPXW260918C06440000
6,430 C1,132.43+174.65%17506-08SPX260918C06430000
6,430 C00%0SPXW260918C06430000
6,425 C00%0SPXW260918C06425000
6,425 C1,153.60+76.82%213407-02SPX260918C06425000
6,420 C00%0SPXW260918C06420000
6,420 C1,106.18+78.12%1205-08SPX260918C06420000
6,410 C00%0SPX260918C06410000
6,410 C00%0SPXW260918C06410000
6,400 C1,169.37-7.79%23,20206-17SPX260918C06400000
6,400 C1,076.060%3306-26SPXW260918C06400000
6,390 C00%0SPX260918C06390000
6,380 C00%0SPX260918C06380000
6,375 C557.30+16.56%225604-01SPX260918C06375000
6,375 C00%0SPXW260918C06375000
6,370 C1,126.60+58.31%52205-06SPX260918C06370000
6,360 C00%0SPX260918C06360000
6,350 C1,235.53+27.65%21,77707-01SPX260918C06350000
6,350 C1,149.740%3106-23SPXW260918C06350000
6,340 C00%0SPX260918C06340000
6,330 C00%0SPX260918C06330000
6,325 C00%0SPXW260918C06325000
6,325 C1,164.16+96.72%262105-12SPX260918C06325000
6,320 C00%0SPX260918C06320000
6,310 C00%0SPX260918C06310000
6,300 C1,277.60+1.42%22,65307-07SPX260918C06300000
6,300 C1,196.090%2206-23SPXW260918C06300000
6,290 C00%0SPX260918C06290000
6,280 C00%0SPX260918C06280000
6,275 C00%0SPXW260918C06275000
6,275 C629.20+3.10%252404-01SPX260918C06275000
6,270 C592.160%4203-31SPX260918C06270000
6,260 C1,345.860%1106-22SPX260918C06260000
6,250 C1,326.94+27.16%123006-18SPX260918C06250000
6,250 C1,243.350%2206-23SPXW260918C06250000
6,240 C530.460%505003-27SPX260918C06240000
6,230 C1,348.660%1006-18SPX260918C06230000
6,225 C00%0SPXW260918C06225000
6,225 C822.45-14.49%115003-11SPX260918C06225000
6,220 C00%0SPX260918C06220000
6,210 C00%0SPX260918C06210000
6,200 C1,358.14-2.31%13,61507-01SPX260918C06200000
6,200 C1,377.930%1006-18SPXW260918C06200000
6,190 C00%0SPX260918C06190000
6,180 C00%0SPX260918C06180000
6,175 C811.61-15.69%118703-16SPX260918C06175000
6,175 C00%0SPXW260918C06175000
6,170 C00%0SPX260918C06170000
6,160 C724.420%1104-01SPX260918C06160000
6,150 C00%0SPXW260918C06150000
6,150 C1,134.22+70.56%241204-17SPX260918C06150000
6,140 C00%0SPX260918C06140000
6,130 C00%0SPX260918C06130000
6,125 C1,434.91+122.96%15405-15SPX260918C06125000
6,125 C00%0SPXW260918C06125000
6,120 C00%0SPX260918C06120000
6,110 C00%0SPX260918C06110000
6,100 C1,394.12-5.05%153206-24SPX260918C06100000
6,100 C1,434.36+18.18%1105-11SPXW260918C06100000
6,090 C00%0SPX260918C06090000
6,080 C00%0SPX260918C06080000
6,075 C00%0SPXW260918C06075000
6,075 C1,254.74+12.86%61005-04SPX260918C06075000
6,070 C00%0SPX260918C06070000
6,060 C1,200.300%1104-20SPX260918C06060000
6,050 C00%0SPXW260918C06050000
6,050 C777.35-20.88%125803-24SPX260918C06050000
6,040 C00%0SPX260918C06040000
6,030 C00%0SPX260918C06030000
6,025 C1,165.67+3.60%105511-12SPX260918C06025000
6,025 C00%0SPXW260918C06025000
6,020 C00%0SPX260918C06020000
6,010 C00%0SPX260918C06010000
6,000 C1,564.06-1.52%23154,64707-07SPX260918C06000000
6,000 C1,432.63-0.08%111206-29SPXW260918C06000000
5,990 C00%0SPX260918C05990000
5,980 C00%0SPX260918C05980000
5,975 C1,553.60-4.27%1106-30SPX260918C05975000
5,975 C00%0SPXW260918C05975000
5,970 C00%0SPX260918C05970000
5,960 C00%0SPX260918C05960000
5,950 C1,494.15-1.94%1106-24SPXW260918C05950000
5,950 C1,198.43+3.24%25412-29SPX260918C05950000
5,940 C793.300%525203-27SPX260918C05940000
5,930 C00%0SPX260918C05930000
5,925 C00%0SPXW260918C05925000
5,925 C1,622.86+37.41%2506-18SPX260918C05925000
5,920 C00%0SPX260918C05920000
5,910 C00%0SPX260918C05910000
5,900 C1,529.920%5406-26SPXW260918C05900000
5,900 C1,692.00+55.52%513006-17SPX260918C05900000
5,890 C00%0SPX260918C05890000
5,880 C00%0SPX260918C05880000
5,875 C1,222.04+11.00%1712-01SPX260918C05875000
5,870 C00%0SPX260918C05870000
5,860 C00%0SPX260918C05860000
5,850 C00%0SPXW260918C05850000
5,850 C1,672.60+32.75%104306-30SPX260918C05850000
5,840 C00%0SPX260918C05840000
5,830 C00%0SPX260918C05830000
5,825 C957.00-6.80%2608-21SPX260918C05825000
5,820 C00%0SPX260918C05820000
5,810 C00%0SPX260918C05810000
5,800 C1,632.07-2.99%514606-25SPX260918C05800000
5,800 C00%0SPXW260918C05800000
5,790 C00%0SPX260918C05790000
5,780 C00%0SPX260918C05780000
5,775 C1,333.70+11.36%1402-06SPX260918C05775000
5,770 C00%0SPX260918C05770000
5,760 C00%0SPX260918C05760000
5,750 C1,845.90+45.64%1606-16SPX260918C05750000
5,750 C00%0SPXW260918C05750000
5,740 C00%0SPX260918C05740000
5,730 C00%0SPX260918C05730000
5,725 C1,006.50-1.00%1308-07SPX260918C05725000
5,720 C00%0SPX260918C05720000
5,710 C00%0SPX260918C05710000
5,700 C00%0SPXW260918C05700000
5,700 C1,728.82-9.04%59106-25SPX260918C05700000
5,690 C00%0SPX260918C05690000
5,680 C00%0SPX260918C05680000
5,675 C1,241.23+5.54%107009-11SPX260918C05675000
5,670 C00%0SPX260918C05670000
5,660 C00%0SPX260918C05660000
5,650 C1,792.20+36.73%7717406-25SPX260918C05650000
5,650 C00%0SPXW260918C05650000
5,640 C00%0SPX260918C05640000
5,630 C00%0SPX260918C05630000
5,625 C1,333.50+15.96%1104-10SPX260918C05625000
5,620 C00%0SPX260918C05620000
5,610 C00%0SPX260918C05610000
5,600 C1,875.85-7.50%39750506-24SPX260918C05600000
5,600 C00%0SPXW260918C05600000
5,575 C00%0SPX260918C05575000
5,550 C2,004.10+29.90%4106-18SPX260918C05550000
5,550 C00%0SPXW260918C05550000
5,525 C1,399.55+66.28%1509-26SPX260918C05525000
5,500 C00%0SPXW260918C05500000
5,500 C2,048.57+3.10%16106-18SPX260918C05500000
5,475 C00%0SPX260918C05475000
5,450 C2,132.25+1.64%6505-27SPX260918C05450000
5,450 C00%0SPXW260918C05450000
5,425 C1,353.980%2008-29SPX260918C05425000
5,400 C00%0SPXW260918C05400000
5,400 C2,036.30+53.28%145906-25SPX260918C05400000
5,375 C00%0SPX260918C05375000
5,350 C00%0SPXW260918C05350000
5,350 C2,114.14-3.70%5305-18SPX260918C05350000
5,325 C00%0SPX260918C05325000
5,300 C00%0SPXW260918C05300000
5,300 C1,189.57+15.98%2106-26SPX260918C05300000
5,275 C00%0SPX260918C05275000
5,250 C2,368.08+37.89%1506-03SPX260918C05250000
5,250 C00%0SPXW260918C05250000
5,225 C00%0SPX260918C05225000
5,200 C00%0SPXW260918C05200000
5,200 C2,231.15-6.60%7714206-25SPX260918C05200000
5,175 C1,675.83+17.81%1311-18SPX260918C05175000
5,150 C00%0SPXW260918C05150000
5,150 C2,315.20+25.99%39739806-24SPX260918C05150000
5,125 C00%0SPX260918C05125000
5,100 C00%0SPXW260918C05100000
5,100 C1,820.46+13.67%271604-09SPX260918C05100000
5,075 C00%0SPX260918C05075000
5,050 C00%0SPXW260918C05050000
5,050 C2,535.49+33.94%859106-16SPX260918C05050000
5,025 C1,671.13+10.93%1109-05SPX260918C05025000
5,000 C2,550.07+0.07%740,74007-07SPX260918C05000000
5,000 C2,370.57-2.19%8518606-26SPXW260918C05000000
4,975 C1,893.83+7.78%1111-17SPX260918C04975000
4,950 C00%0SPXW260918C04950000
4,950 C2,171.00+59.30%3304-16SPX260918C04950000
4,925 C1,911.400%3303-17SPX260918C04925000
4,900 C00%0SPXW260918C04900000
4,900 C2,497.00+12.62%1905-07SPX260918C04900000
4,875 C00%0SPX260918C04875000
4,850 C2,328.380%50050004-20SPX260918C04850000
4,825 C2,121.440%2110-06SPX260918C04825000
4,800 C00%0SPXW260918C04800000
4,800 C2,756.10+15.97%157506-17SPX260918C04800000
4,775 C00%0SPX260918C04775000
4,750 C00%0SPX260918C04750000
4,725 C2,835.670%1006-17SPX260918C04725000
4,700 C2,816.53+42.34%1206-22SPX260918C04700000
4,700 C00%0SPXW260918C04700000
4,675 C00%0SPX260918C04675000
4,650 C00%0SPX260918C04650000
4,625 C00%0SPX260918C04625000
4,600 C00%0SPXW260918C04600000
4,600 C2,961.65+3.08%12307-06SPX260918C04600000
4,575 C00%0SPX260918C04575000
4,550 C1,703.050%2106-03SPX260918C04550000
4,525 C00%0SPX260918C04525000
4,500 C2,987.64+1.42%23807-02SPX260918C04500000
4,500 C3,126.89+16.13%2305-29SPXW260918C04500000
4,475 C00%0SPX260918C04475000
4,450 C3,125.04+39.59%8535106-16SPX260918C04450000
4,425 C00%0SPX260918C04425000
4,400 C00%0SPXW260918C04400000
4,400 C2,489.36+10.57%2740004-09SPX260918C04400000
4,375 C00%0SPX260918C04375000
4,350 C00%0SPX260918C04350000
4,325 C00%0SPX260918C04325000
4,300 C00%0SPXW260918C04300000
4,300 C2,391.87+0.50%222103-23SPX260918C04300000
4,275 C2,391.930%6303-24SPX260918C04275000
4,250 C2,523.380.00%1109-16SPX260918C04250000
4,225 C00%0SPX260918C04225000
4,200 C2,662.46+2.95%1102-17SPX260918C04200000
4,200 C3,419.86+4.84%2105-29SPXW260918C04200000
4,175 C00%0SPX260918C04175000
4,150 C2,481.33-14.67%1203-20SPX260918C04150000
4,125 C00%0SPX260918C04125000
4,100 C00%0SPX260918C04100000
4,100 C00%0SPXW260918C04100000
4,075 C3,437.910%2006-18SPX260918C04075000
4,050 C00%0SPX260918C04050000
4,025 C00%0SPX260918C04025000
4,000 C3,511.67+0.30%12,69407-02SPX260918C04000000
4,000 C3,432.39+4.29%2105-08SPXW260918C04000000
3,975 C00%0SPX260918C03975000
3,950 C3,672.060%1106-04SPX260918C03950000
3,900 C2,281.710%1106-04SPX260918C03900000
3,900 C00%0SPXW260918C03900000
3,850 C00%0SPX260918C03850000
3,800 C00%0SPXW260918C03800000
3,800 C3,045.360%1102-17SPX260918C03800000
3,750 C00%0SPX260918C03750000
3,700 C00%0SPXW260918C03700000
3,700 C3,918.160%1106-04SPX260918C03700000
3,650 C3,856.760%2006-18SPX260918C03650000
3,600 C00%0SPXW260918C03600000
3,600 C00%0SPX260918C03600000
3,550 C00%0SPX260918C03550000
3,500 C4,071.04+16.69%1205-28SPX260918C03500000
3,500 C00%0SPXW260918C03500000
3,450 C00%0SPX260918C03450000
3,400 C4,147.98+2.31%2032007-06SPX260918C03400000
3,400 C00%0SPXW260918C03400000
3,300 C00%0SPX260918C03300000
3,200 C00%0SPXW260918C03200000
3,200 C4,328.89-0.57%33207-07SPX260918C03200000
3,100 C00%0SPX260918C03100000
3,000 C00%0SPXW260918C03000000
3,000 C4,405.59-2.60%18,91306-25SPX260918C03000000
2,900 C00%0SPX260918C02900000
2,800 C00%0SPXW260918C02800000
2,800 C00%0SPX260918C02800000
2,700 C00%0SPX260918C02700000
2,600 C00%0SPXW260918C02600000
2,600 C4,893.77+22.81%2207-07SPX260918C02600000
2,500 C00%0SPX260918C02500000
2,400 C00%0SPX260918C02400000
2,400 C00%0SPXW260918C02400000
2,300 C4,356.400%181809-17SPX260918C02300000
2,200 C5,291.36-0.85%361,74507-07SPX260918C02200000
2,200 C00%0SPXW260918C02200000
2,000 C5,497.80+2.14%20260806-18SPX260918C02000000
2,000 C5,489.470%4407-01SPXW260918C02000000
1,800 C00%0SPXW260918C01800000
1,800 C5,714.130%10006-18SPX260918C01800000
1,600 C5,880.990%74006-18SPX260918C01600000
1,600 C00%0SPXW260918C01600000
1,400 C6,102.48+2.02%2307-01SPXW260918C01400000
1,400 C5,962.04-0.22%24306-26SPX260918C01400000
1,200 C6,286.44+0.16%185606-30SPX260918C01200000
1,000 C6,500.77+0.87%130607-06SPX260918C01000000
800 C6,705.67+1.01%134307-06SPX260918C00800000
600 C6,905.30-0.39%220407-07SPX260918C00600000
400 C7,130.72+1.28%333707-06SPX260918C00400000
200 C7,301.59-0.36%392,31507-07SPX260918C00200000
Puts
StrikePriceChangeVolOILastContract Name
13,000 P5,361.29-1.67%486607-06SPX260918P13000000
12,900 P5,258.96-0.68%18007-06SPX260918P12900000
12,800 P5,244.06-0.49%13606-29SPX260918P12800000
12,600 P4,998.03+0.22%12807-02SPX260918P12600000
12,400 P4,785.800%2107-01SPXW260918P12400000
12,400 P4,857.90-1.31%117007-02SPX260918P12400000
12,200 P4,598.27-2.68%12406-30SPX260918P12200000
12,000 P4,370.49-0.03%499907-06SPX260918P12000000
12,000 P00%0SPXW260918P12000000
11,900 P4,268.11-0.77%1707-06SPX260918P11900000
11,800 P4,160.03-1.19%1606-22SPX260918P11800000
11,600 P00%0SPXW260918P11600000
11,600 P4,027.13-1.25%2207-07SPX260918P11600000
11,400 P3,815.82+0.63%1206-22SPX260918P11400000
11,200 P3,665.35+1.90%31506-29SPX260918P11200000
11,200 P00%0SPXW260918P11200000
11,000 P3,495.84+2.70%52706-23SPX260918P11000000
10,800 P3,366.790%110106-26SPX260918P10800000
10,800 P00%0SPXW260918P10800000
10,400 P3,402.600%1104-13SPX260918P10400000
10,400 P2,917.11+7.56%1106-05SPXW260918P10400000
10,200 P2,719.97+8.16%1106-05SPXW260918P10200000
10,000 P2,385.300%1006-17SPXW260918P10000000
10,000 P2,441.24-0.43%1745507-01SPX260918P10000000
9,800 P2,322.480%2106-23SPXW260918P09800000
9,800 P2,322.38-13.48%1506-23SPX260918P09800000
9,600 P00%0SPXW260918P09600000
9,600 P00%0SPX260918P09600000
9,400 P1,836.53-0.77%4407-01SPXW260918P09400000
9,400 P1,820.85-23.90%1106-18SPX260918P09400000
9,300 P00%0SPX260918P09300000
9,300 P1,751.92-3.74%1106-05SPXW260918P09300000
9,200 P1,667.34+7.62%38306-17SPX260918P09200000
9,200 P00%0SPXW260918P09200000
9,100 P00%0SPXW260918P09100000
9,100 P1,542.160%12006-17SPX260918P09100000
9,000 P00%0SPXW260918P09000000
9,000 P1,534.36+6.04%128706-25SPX260918P09000000
8,900 P00%0SPXW260918P08900000
8,900 P00%0SPX260918P08900000
8,800 P1,220.300%12006-17SPXW260918P08800000
8,800 P1,632.920%3304-16SPX260918P08800000
8,700 P1,149.970%1106-22SPX260918P08700000
8,700 P1,510.000%2004-23SPXW260918P08700000
8,650 P00%0SPXW260918P08650000
8,650 P00%0SPX260918P08650000
8,600 P00%0SPX260918P08600000
8,600 P00%0SPXW260918P08600000
8,575 P00%0SPX260918P08575000
8,550 P00%0SPX260918P08550000
8,550 P00%0SPXW260918P08550000
8,525 P00%0SPX260918P08525000
8,500 P939.73+5.48%13406-18SPX260918P08500000
8,500 P00%0SPXW260918P08500000
8,475 P00%0SPX260918P08475000
8,450 P00%0SPX260918P08450000
8,450 P00%0SPXW260918P08450000
8,425 P00%0SPX260918P08425000
8,400 P00%0SPXW260918P08400000
8,400 P762.76-6.41%1205-29SPX260918P08400000
8,375 P00%0SPX260918P08375000
8,350 P00%0SPX260918P08350000
8,350 P00%0SPXW260918P08350000
8,325 P00%0SPX260918P08325000
8,300 P762.060%4406-22SPXW260918P08300000
8,300 P00%0SPX260918P08300000
8,275 P00%0SPX260918P08275000
8,250 P786.550%1105-11SPXW260918P08250000
8,250 P690.45-16.11%1206-30SPX260918P08250000
8,225 P00%0SPX260918P08225000
8,200 P596.58-9.71%1106-15SPX260918P08200000
8,200 P569.610%1106-01SPXW260918P08200000
8,175 P639.340%1107-07SPX260918P08175000
8,150 P00%0SPXW260918P08150000
8,150 P00%0SPX260918P08150000
8,125 P00%0SPXW260918P08125000
8,125 P588.170%1105-26SPX260918P08125000
8,100 P566.46+1.63%210607-01SPX260918P08100000
8,100 P506.44-14.75%1105-29SPXW260918P08100000
8,090 P00%0SPX260918P08090000
8,090 P00%0SPXW260918P08090000
8,080 P00%0SPXW260918P08080000
8,080 P472.400%1006-02SPX260918P08080000
8,075 P00%0SPXW260918P08075000
8,075 P00%0SPX260918P08075000
8,070 P465.300%1006-02SPX260918P08070000
8,070 P00%0SPXW260918P08070000
8,060 P00%0SPX260918P08060000
8,060 P00%0SPXW260918P08060000
8,050 P533.80+9.84%1906-30SPX260918P08050000
8,050 P675.950%2106-09SPXW260918P08050000
8,040 P462.700%1006-01SPX260918P08040000
8,040 P00%0SPXW260918P08040000
8,030 P438.90-3.77%1006-02SPX260918P08030000
8,030 P00%0SPXW260918P08030000
8,025 P00%0SPXW260918P08025000
8,025 P615.50+31.86%101106-29SPX260918P08025000
8,020 P00%0SPXW260918P08020000
8,020 P463.41-7.62%258507-06SPX260918P08020000
8,010 P456.00+1.63%2006-01SPX260918P08010000
8,010 P00%0SPXW260918P08010000
8,000 P485.00-19.62%621007-01SPXW260918P08000000
8,000 P469.11+6.17%423218,83307-07SPX260918P08000000
7,990 P00%0SPX260918P07990000
7,990 P00%0SPXW260918P07990000
7,980 P00%0SPX260918P07980000
7,980 P00%0SPXW260918P07980000
7,975 P428.10+1.64%1106-01SPX260918P07975000
7,975 P401.20-26.83%5506-02SPXW260918P07975000
7,970 P421.00-2.93%1006-04SPX260918P07970000
7,970 P434.600%3005-28SPXW260918P07970000
7,960 P416.400%1006-04SPX260918P07960000
7,960 P641.31+7.26%1006-11SPXW260918P07960000
7,950 P571.50+39.46%110206-26SPX260918P07950000
7,950 P420.60+3.70%31006-03SPXW260918P07950000
7,940 P393.500%2206-02SPX260918P07940000
7,940 P409.200%4405-29SPXW260918P07940000
7,930 P538.70+36.66%2406-10SPX260918P07930000
7,930 P413.400%9906-04SPXW260918P07930000
7,925 P442.60-5.10%61105-26SPXW260918P07925000
7,925 P453.90-23.80%2407-02SPX260918P07925000
7,920 P406.50+4.80%2206-22SPX260918P07920000
7,920 P401.20+3.46%31706-03SPXW260918P07920000
7,910 P502.300%1105-21SPX260918P07910000
7,910 P400.40-8.71%31006-04SPXW260918P07910000
7,900 P434.60+5.15%211507-02SPX260918P07900000
7,900 P486.19+1.76%21706-23SPXW260918P07900000
7,890 P485.72+15.81%21706-26SPXW260918P07890000
7,890 P393.60+5.83%35206-18SPX260918P07890000
7,880 P354.60-26.08%1407-06SPX260918P07880000
7,880 P364.60-11.80%183005-29SPXW260918P07880000
7,875 P511.74+0.44%24806-11SPXW260918P07875000
7,875 P357.50-25.35%12007-06SPX260918P07875000
7,870 P352.10-9.74%3807-06SPX260918P07870000
7,870 P373.72+3.98%7606-17SPXW260918P07870000
7,860 P460.20+26.08%132006-24SPX260918P07860000
7,860 P365.20-6.88%1506-17SPXW260918P07860000
7,850 P359.40-17.55%11406-17SPXW260918P07850000
7,850 P339.90-5.74%11707-06SPX260918P07850000
7,840 P346.23-21.04%2405-29SPXW260918P07840000
7,840 P321.40-10.72%4507-06SPX260918P07840000
7,830 P343.10-9.76%71905-28SPXW260918P07830000
7,830 P327.50-6.24%14007-07SPX260918P07830000
7,825 P321.10-8.13%11407-06SPX260918P07825000
7,825 P309.80-26.66%61307-06SPXW260918P07825000
7,820 P309.00-24.30%23807-06SPX260918P07820000
7,820 P313.40-8.39%64207-06SPXW260918P07820000
7,810 P314.30-16.65%11407-07SPX260918P07810000
7,810 P299.00-17.17%21107-06SPXW260918P07810000
7,800 P301.00-8.29%33107-06SPXW260918P07800000
7,800 P314.62+7.36%120307-07SPX260918P07800000
7,790 P306.20-12.14%16707-07SPX260918P07790000
7,790 P292.20-28.38%81607-06SPXW260918P07790000
7,780 P406.90+6.38%134706-25SPX260918P07780000
7,780 P326.00-5.32%5406-18SPXW260918P07780000
7,775 P291.40-7.08%23007-02SPX260918P07775000
7,775 P313.80-37.37%47006-30SPXW260918P07775000
7,770 P293.40-25.17%12907-07SPX260918P07770000
7,770 P338.20-32.01%51906-17SPXW260918P07770000
7,760 P276.40-16.34%102807-06SPXW260918P07760000
7,760 P274.50-21.59%101907-06SPX260918P07760000
7,750 P270.90-9.25%212707-06SPX260918P07750000
7,750 P270.80-7.73%62407-06SPXW260918P07750000
7,740 P270.60+5.58%22607-07SPX260918P07740000
7,740 P265.00-8.62%6807-06SPXW260918P07740000
7,730 P380.37+33.64%51606-26SPXW260918P07730000
7,730 P271.50-8.25%21407-06SPX260918P07730000
7,725 P281.98-1.89%11806-22SPXW260918P07725000
7,725 P279.17+9.05%53707-07SPX260918P07725000
7,720 P276.27-9.09%62407-07SPX260918P07720000
7,720 P268.80+0.86%11706-04SPXW260918P07720000
7,715 P00%0SPXW260918P07715000
7,715 P363.50+32.04%1906-23SPX260918P07715000
7,710 P307.03+12.57%1706-17SPXW260918P07710000
7,710 P258.30+1.77%11407-07SPX260918P07710000
7,705 P00%0SPXW260918P07705000
7,705 P369.10+29.36%13606-25SPX260918P07705000
7,700 P251.23+5.36%2126,87007-07SPX260918P07700000
7,700 P269.06+10.59%14807-07SPXW260918P07700000
7,695 P252.00-13.73%21307-06SPX260918P07695000
7,695 P00%0SPXW260918P07695000
7,690 P275.49+5.72%63307-02SPX260918P07690000
7,690 P263.20-5.74%61207-07SPXW260918P07690000
7,685 P372.50+40.42%2006-10SPX260918P07685000
7,685 P235.000%7707-06SPXW260918P07685000
7,680 P272.94+0.70%37707-02SPX260918P07680000
7,680 P225.20-22.85%72707-06SPXW260918P07680000
7,675 P330.87-21.83%42906-29SPXW260918P07675000
7,675 P250.57+3.58%374107-07SPX260918P07675000
7,670 P246.60-12.15%72407-07SPXW260918P07670000
7,670 P239.40-18.05%23707-06SPX260918P07670000
7,665 P218.10-6.44%81607-06SPXW260918P07665000
7,665 P268.90-8.23%3437106-30SPX260918P07665000
7,660 P253.20-36.73%162706-15SPXW260918P07660000
7,660 P226.00-21.31%1212907-07SPX260918P07660000
7,655 P238.80+8.20%7807-07SPXW260918P07655000
7,655 P233.48-14.13%35507-07SPX260918P07655000
7,650 P237.52+11.45%51,11907-07SPX260918P07650000
7,650 P241.80+14.54%73307-07SPXW260918P07650000
7,645 P00%0SPXW260918P07645000
7,645 P244.30-10.58%51,26607-01SPX260918P07645000
7,640 P212.40-29.72%82307-06SPXW260918P07640000
7,640 P247.50-19.38%195,83907-02SPX260918P07640000
7,635 P294.30-7.31%102,31206-29SPX260918P07635000
7,635 P00%0SPXW260918P07635000
7,630 P292.29+0.75%113,84406-29SPX260918P07630000
7,630 P216.10+3.35%2707-07SPXW260918P07630000
7,625 P214.30-32.57%13807-07SPXW260918P07625000
7,625 P221.87+11.25%1112,14607-07SPX260918P07625000
7,620 P211.98+6.50%53007-07SPXW260918P07620000
7,620 P252.60+15.68%31,84807-02SPX260918P07620000
7,615 P207.20+2.42%11307-07SPXW260918P07615000
7,615 P226.22-10.97%42,46606-22SPX260918P07615000
7,610 P229.96+1.39%92,89107-02SPX260918P07610000
7,610 P211.80+1.88%92707-07SPXW260918P07610000
7,605 P233.01-21.44%62,38307-02SPX260918P07605000
7,605 P00%0SPXW260918P07605000
7,600 P209.95+9.69%1341,74907-07SPXW260918P07600000
7,600 P214.22+11.34%3,76932,45907-07SPX260918P07600000
7,595 P189.00-11.48%2,2343,19207-06SPX260918P07595000
7,595 P226.80-6.67%8807-02SPXW260918P07595000
7,590 P198.68-3.37%56107-07SPXW260918P07590000
7,590 P198.74+6.11%115,37007-07SPX260918P07590000
7,585 P227.20-18.94%12607-01SPXW260918P07585000
7,585 P202.05+7.88%3944,21107-07SPX260918P07585000
7,580 P201.34+0.82%25107-07SPXW260918P07580000
7,580 P199.80+5.16%4374,09807-07SPX260918P07580000
7,575 P188.17+1.71%9106,08607-07SPX260918P07575000
7,575 P190.18+5.79%119007-07SPXW260918P07575000
7,570 P188.10+1.68%6663,34007-07SPX260918P07570000
7,570 P188.80-35.34%85407-02SPXW260918P07570000
7,565 P202.200%3307-07SPXW260918P07565000
7,565 P194.90+10.74%2,2505,84507-07SPX260918P07565000
7,560 P201.85-9.08%253107-07SPXW260918P07560000
7,560 P192.80-0.10%1,0815,01807-07SPX260918P07560000
7,555 P188.00-13.80%1,0534,02407-07SPX260918P07555000
7,555 P240.70+4.65%1906-29SPXW260918P07555000
7,550 P192.69+12.91%3117007-07SPXW260918P07550000
7,550 P187.00+9.65%2,62224,24007-07SPX260918P07550000
7,545 P179.45+1.73%3,1786,03707-07SPX260918P07545000
7,545 P168.20-12.17%2807-06SPXW260918P07545000
7,540 P184.05+10.04%37507-07SPXW260918P07540000
7,540 P182.20+7.65%1,4723,59407-07SPX260918P07540000
7,535 P179.30+7.08%1,0523,81607-07SPX260918P07535000
7,535 P167.49-41.54%41107-06SPXW260918P07535000
7,530 P178.70+9.56%275507-07SPXW260918P07530000
7,530 P184.37+13.74%2814,89907-07SPX260918P07530000
7,525 P180.30+11.37%52,40607-07SPX260918P07525000
7,525 P169.52+4.77%120807-07SPXW260918P07525000
7,520 P167.90+5.80%112,37307-07SPX260918P07520000
7,520 P176.30+4.65%32807-07SPXW260918P07520000
7,515 P176.50+7.15%171,67107-07SPX260918P07515000
7,515 P178.91-18.91%2207-01SPXW260918P07515000
7,510 P161.30-11.55%73707-06SPXW260918P07510000
7,510 P164.30+5.80%21,61307-07SPX260918P07510000
7,505 P169.10+5.10%390807-07SPX260918P07505000
7,505 P174.72-5.15%11007-07SPXW260918P07505000
7,500 P172.27+12.90%5552207-07SPXW260918P07500000
7,500 P166.40+7.56%75742,94307-07SPX260918P07500000
7,495 P186.00-9.56%8507-02SPXW260918P07495000
7,495 P173.65+14.43%14,09207-07SPX260918P07495000
7,490 P163.80+9.93%421,65207-07SPX260918P07490000
7,490 P162.92-11.78%45107-06SPXW260918P07490000
7,485 P173.45+8.95%11907-07SPXW260918P07485000
7,485 P170.60+14.73%12,71907-07SPX260918P07485000
7,480 P157.00+6.73%511707-07SPXW260918P07480000
7,480 P163.70+12.35%552,00907-07SPX260918P07480000
7,475 P151.70-22.51%6815407-06SPXW260918P07475000
7,475 P160.12+9.83%893,60207-07SPX260918P07475000
7,470 P159.00+11.42%362,12207-07SPX260918P07470000
7,470 P151.93-15.18%52407-07SPXW260918P07470000
7,465 P154.90-2.09%111,52807-07SPX260918P07465000
7,465 P160.69-8.23%2707-07SPXW260918P07465000
7,460 P153.50+3.82%23307-07SPXW260918P07460000
7,460 P155.70+11.45%522,99507-07SPX260918P07460000
7,455 P154.10-13.40%171,93707-07SPX260918P07455000
7,455 P152.54-9.41%11307-06SPXW260918P07455000
7,450 P151.44+8.93%22642,76807-07SPX260918P07450000
7,450 P152.38+10.26%2813307-07SPXW260918P07450000
7,445 P142.35-13.77%63507-07SPXW260918P07445000
7,445 P150.80+10.31%162,54307-07SPX260918P07445000
7,440 P157.00-3.56%22907-07SPXW260918P07440000
7,440 P149.68+11.54%24,26007-07SPX260918P07440000
7,435 P149.67-6.83%102,27007-07SPX260918P07435000
7,435 P141.40-10.23%101207-06SPXW260918P07435000
7,430 P146.50+11.49%51,86907-07SPX260918P07430000
7,430 P148.20+8.99%13707-07SPXW260918P07430000
7,425 P147.37-18.14%3514107-07SPXW260918P07425000
7,425 P144.02+9.01%225,13407-07SPX260918P07425000
7,420 P136.92-19.46%108107-06SPXW260918P07420000
7,420 P140.70+10.27%72,48907-07SPX260918P07420000
7,415 P126.40-12.47%63,29607-06SPX260918P07415000
7,415 P144.91-12.18%21207-07SPXW260918P07415000
7,410 P125.80-19.34%25,46807-06SPX260918P07410000
7,410 P131.88-16.15%12907-06SPXW260918P07410000
7,405 P163.40+14.67%1041,16007-02SPX260918P07405000
7,405 P164.56+1.06%2081807-02SPXW260918P07405000
7,400 P141.71+12.20%4057407-07SPXW260918P07400000
7,400 P135.00+9.92%1,22423,61607-07SPX260918P07400000
7,395 P133.50+4.05%55207-07SPX260918P07395000
7,395 P135.10+2.97%11507-07SPXW260918P07395000
7,390 P121.00-24.61%41,38407-06SPX260918P07390000
7,390 P136.00-10.17%46907-07SPXW260918P07390000
7,385 P135.80-6.22%618207-01SPX260918P07385000
7,385 P135.50-34.83%6807-01SPXW260918P07385000
7,380 P127.91-18.63%12307-07SPXW260918P07380000
7,380 P118.50-19.66%61,02907-06SPX260918P07380000
7,375 P130.65-6.94%313507-07SPXW260918P07375000
7,375 P129.62+8.55%85,88007-07SPX260918P07375000
7,370 P135.41-15.73%211407-07SPXW260918P07370000
7,370 P131.90+13.81%4839307-07SPX260918P07370000
7,365 P131.06-6.72%256107-07SPX260918P07365000
7,365 P119.90-25.95%61307-06SPXW260918P07365000
7,360 P131.80+16.02%116607-07SPX260918P07360000
7,360 P119.37-21.83%23007-06SPXW260918P07360000
7,355 P118.50-25.65%81507-06SPXW260918P07355000
7,355 P137.80-14.36%1312007-01SPX260918P07355000
7,350 P124.16+6.59%218007-07SPXW260918P07350000
7,350 P121.80+8.45%428,17807-07SPX260918P07350000
7,345 P132.50-28.82%11507-02SPXW260918P07345000
7,345 P149.10+17.59%66407-02SPX260918P07345000
7,340 P110.05-18.90%2324807-06SPX260918P07340000
7,340 P113.23-14.92%25607-06SPXW260918P07340000
7,335 P122.40-10.20%12124007-07SPX260918P07335000
7,335 P131.780%2207-01SPXW260918P07335000
7,330 P118.90+10.91%227607-07SPX260918P07330000
7,330 P121.67+6.54%18007-07SPXW260918P07330000
7,325 P111.32-0.96%3027107-07SPXW260918P07325000
7,325 P120.50+6.64%31,65707-07SPX260918P07325000
7,320 P114.48-21.11%16807-06SPXW260918P07320000
7,320 P104.80-19.94%214707-06SPX260918P07320000
7,315 P125.10-10.32%14207-01SPXW260918P07315000
7,315 P119.15+7.99%1110607-07SPX260918P07315000
7,310 P113.00+3.72%47207-07SPXW260918P07310000
7,310 P116.95+13.54%318507-07SPX260918P07310000
7,305 P118.99-13.52%14507-07SPXW260918P07305000
7,305 P110.29-14.83%1211907-07SPX260918P07305000
7,300 P112.59+9.15%761,85507-07SPXW260918P07300000
7,300 P111.20+9.23%25534,24007-07SPX260918P07300000
7,295 P00%0SPXW260918P07295000
7,295 P109.50+8.63%114607-07SPX260918P07295000
7,290 P134.32+8.21%25307-01SPXW260918P07290000
7,290 P110.20+11.31%322307-07SPX260918P07290000
7,285 P101.82-38.72%1807-07SPXW260918P07285000
7,285 P112.35-6.76%529007-07SPX260918P07285000
7,280 P97.00-23.80%514507-06SPX260918P07280000
7,280 P165.40-7.76%17106-26SPXW260918P07280000
7,275 P116.60-0.43%16028207-01SPXW260918P07275000
7,275 P100.40+4.37%31,21707-07SPX260918P07275000
7,270 P98.92-0.15%19907-07SPXW260918P07270000
7,270 P100.32+5.38%1025207-07SPX260918P07270000
7,265 P101.40-9.91%11507-06SPXW260918P07265000
7,265 P98.60-17.14%328307-07SPX260918P07265000
7,260 P93.30-21.79%139107-06SPX260918P07260000
7,260 P97.02-27.36%19507-06SPXW260918P07260000
7,255 P92.20-12.94%11116907-06SPX260918P07255000
7,255 P137.200%111106-22SPXW260918P07255000
7,250 P101.90+11.37%2324,55607-07SPX260918P07250000
7,250 P105.20+5.20%1181007-07SPXW260918P07250000
7,245 P94.32-23.20%1207-06SPXW260918P07245000
7,245 P94.00-10.90%18707-06SPX260918P07245000
7,240 P94.15-2.67%13007-07SPXW260918P07240000
7,240 P89.80-25.35%133107-06SPX260918P07240000
7,235 P96.80-14.94%132507-07SPXW260918P07235000
7,235 P99.57-1.71%15019907-02SPX260918P07235000
7,230 P93.46-19.98%364907-06SPXW260918P07230000
7,230 P88.10-25.40%1142007-06SPX260918P07230000
7,225 P91.82-39.42%1028207-07SPXW260918P07225000
7,225 P94.85+8.42%6,9597,70707-07SPX260918P07225000
7,220 P86.40-25.45%330207-06SPX260918P07220000
7,220 P90.25-13.55%213607-06SPXW260918P07220000
7,215 P89.94+3.86%210307-07SPX260918P07215000
7,215 P128.55-25.06%1106-29SPXW260918P07215000
7,210 P89.50+5.79%2037207-07SPX260918P07210000
7,210 P110.39-11.53%14006-30SPXW260918P07210000
7,205 P91.90-14.91%12455307-07SPX260918P07205000
7,205 P89.14-15.19%361707-06SPXW260918P07205000
7,200 P90.70+8.62%9,82727,06407-07SPX260918P07200000
7,200 P93.53+11.54%2056407-07SPXW260918P07200000
7,195 P88.74-21.47%211007-06SPXW260918P07195000
7,195 P94.43+13.98%113307-07SPX260918P07195000
7,190 P97.98-6.29%106907-06SPXW260918P07190000
7,190 P89.09+9.45%1470607-07SPX260918P07190000
7,185 P132.69-11.46%2406-29SPXW260918P07185000
7,185 P85.60-12.94%213807-06SPX260918P07185000
7,180 P88.20+9.57%4452707-07SPX260918P07180000
7,180 P111.29-25.21%107306-30SPXW260918P07180000
7,175 P86.50+7.72%1833,39307-07SPX260918P07175000
7,175 P80.55-25.49%8343607-06SPXW260918P07175000
7,170 P82.30-41.47%13607-07SPXW260918P07170000
7,170 P86.40+9.92%324307-07SPX260918P07170000
7,165 P101.60-29.54%527107-02SPX260918P07165000
7,165 P89.60-35.86%141407-07SPXW260918P07165000
7,160 P77.90-17.13%19307-06SPXW260918P07160000
7,160 P85.10+10.66%133007-07SPX260918P07160000
7,155 P88.00-32.93%141407-07SPXW260918P07155000
7,155 P81.30-10.71%127807-06SPX260918P07155000
7,150 P85.41+13.13%328,43107-07SPX260918P07150000
7,150 P87.40+14.32%51,07607-07SPXW260918P07150000
7,145 P84.26+12.35%233107-07SPX260918P07145000
7,145 P127.00-6.34%121406-24SPXW260918P07145000
7,140 P73.90-26.25%256507-06SPX260918P07140000
7,140 P77.52-18.46%111507-06SPXW260918P07140000
7,135 P137.60+7.84%141806-25SPXW260918P07135000
7,135 P73.47-22.83%829007-06SPX260918P07135000
7,130 P81.50+11.64%218907-07SPX260918P07130000
7,130 P81.40-15.65%28507-07SPXW260918P07130000
7,125 P76.58-5.63%916007-06SPXW260918P07125000
7,125 P96.06+7.93%33,05807-02SPX260918P07125000
7,120 P78.00+9.09%111,14307-07SPX260918P07120000
7,120 P75.88-17.72%911607-06SPXW260918P07120000
7,115 P86.76+0.07%156007-02SPXW260918P07115000
7,115 P79.20-4.88%316507-07SPX260918P07115000
7,110 P80.50+14.67%8080807-07SPX260918P07110000
7,110 P94.90+11.12%288007-02SPXW260918P07110000
7,105 P89.85-34.18%11307-01SPXW260918P07105000
7,105 P76.00+4.83%1,5022,26707-07SPX260918P07105000
7,100 P72.94+3.33%3198807-07SPXW260918P07100000
7,100 P78.90+14.80%1,16416,04107-07SPX260918P07100000
7,095 P72.40-9.26%1018207-07SPX260918P07095000
7,095 P88.30-21.72%11707-01SPXW260918P07095000
7,090 P75.80+11.96%436007-07SPX260918P07090000
7,090 P80.05+11.49%11,25407-07SPXW260918P07090000
7,085 P72.87+8.57%2015807-07SPX260918P07085000
7,085 P99.30+8.82%5606-29SPXW260918P07085000
7,080 P78.60-37.35%23907-07SPXW260918P07080000
7,080 P66.60-20.71%160307-06SPX260918P07080000
7,075 P75.70+5.80%218207-07SPXW260918P07075000
7,075 P68.60-4.06%12,34507-07SPX260918P07075000
7,070 P80.70-26.23%68507-01SPXW260918P07070000
7,070 P74.10+13.48%2633007-07SPX260918P07070000
7,065 P77.300%2007-02SPXW260918P07065000
7,065 P69.00-14.18%25107-06SPX260918P07065000
7,060 P69.90-7.78%212907-06SPXW260918P07060000
7,060 P64.30-24.62%773507-06SPX260918P07060000
7,055 P68.00-12.03%162107-06SPX260918P07055000
7,050 P72.30+12.62%317507-07SPXW260918P07050000
7,050 P70.60+12.06%906,57707-07SPX260918P07050000
7,045 P68.70-9.61%178007-07SPX260918P07045000
7,040 P61.80-25.00%261807-06SPX260918P07040000
7,040 P81.85+6.20%613807-01SPXW260918P07040000
7,035 P64.00-16.12%91,45107-06SPX260918P07035000
7,030 P71.10+3.33%27707-07SPXW260918P07030000
7,030 P63.99+4.99%2325707-07SPX260918P07030000
7,025 P63.06+4.93%52,15707-07SPX260918P07025000
7,025 P113.07-7.24%27206-26SPXW260918P07025000
7,020 P65.00+7.62%1938307-07SPX260918P07020000
7,020 P82.50+11.34%25607-02SPXW260918P07020000
7,015 P60.10-20.40%5471607-06SPX260918P07015000
7,010 P64.30-18.99%2731407-07SPX260918P07010000
7,010 P59.90-17.72%156507-06SPXW260918P07010000
7,005 P59.00-48.65%76807-06SPX260918P07005000
7,000 P66.53+12.95%10964707-07SPXW260918P07000000
7,000 P63.05+7.87%3,105211,64207-07SPX260918P07000000
6,995 P59.13-16.84%15629807-07SPX260918P06995000
6,990 P106.80+1.03%106606-25SPXW260918P06990000
6,990 P62.90+9.79%1571,04907-07SPX260918P06990000
6,980 P68.60-15.62%4674906-30SPX260918P06980000
6,980 P57.20-8.74%29507-06SPXW260918P06980000
6,975 P58.39+4.08%12,95107-07SPX260918P06975000
6,975 P61.72-15.68%313407-07SPXW260918P06975000
6,970 P61.30+6.98%117607-07SPX260918P06970000
6,970 P61.22-15.99%34107-07SPXW260918P06970000
6,960 P59.70+5.37%191,03707-07SPX260918P06960000
6,960 P63.80-4.92%115607-02SPXW260918P06960000
6,950 P60.20+12.31%5659,59707-07SPX260918P06950000
6,950 P58.80+8.53%242,23607-07SPXW260918P06950000
6,940 P58.75+3.43%111207-07SPXW260918P06940000
6,940 P57.80+8.65%117907-07SPX260918P06940000
6,930 P57.80-23.14%9065907-07SPX260918P06930000
6,930 P65.20-32.99%19106-30SPXW260918P06930000
6,925 P51.93-21.67%520507-06SPXW260918P06925000
6,925 P54.70-23.01%31,97607-06SPX260918P06925000
6,920 P55.90+10.04%21,20207-07SPX260918P06920000
6,920 P71.90+2.57%2611207-02SPXW260918P06920000
6,910 P50.30-26.57%184607-06SPXW260918P06910000
6,910 P52.60+4.99%3822107-07SPX260918P06910000
6,900 P54.00+9.53%30815,50707-07SPX260918P06900000
6,900 P56.20+13.93%1633907-07SPXW260918P06900000
6,890 P53.10+5.78%122,60007-07SPX260918P06890000
6,890 P50.60-18.91%14007-07SPXW260918P06890000
6,880 P53.00-14.65%225507-07SPXW260918P06880000
6,880 P53.30+11.37%1259307-07SPX260918P06880000
6,875 P47.10-12.62%409307-06SPXW260918P06875000
6,875 P46.80-24.03%22,17107-06SPX260918P06875000
6,870 P52.95-0.84%195207-07SPXW260918P06870000
6,870 P46.50-19.06%251,62307-06SPX260918P06870000
6,860 P50.50+3.48%169107-07SPX260918P06860000
6,860 P47.00-44.96%13507-06SPXW260918P06860000
6,850 P50.10+10.84%3115,19007-07SPX260918P06850000
6,850 P49.70-3.68%395207-07SPXW260918P06850000
6,840 P58.50-25.86%64707-02SPXW260918P06840000
6,840 P49.00+9.38%143907-07SPX260918P06840000
6,830 P48.10-14.72%11,63607-07SPX260918P06830000
6,830 P51.90-14.89%418307-01SPXW260918P06830000
6,825 P46.30-12.81%214107-06SPXW260918P06825000
6,825 P48.97+13.36%12,64007-07SPX260918P06825000
6,820 P48.80-7.40%220307-07SPXW260918P06820000
6,820 P46.70+2.86%144307-07SPX260918P06820000
6,810 P45.60+6.79%327007-07SPX260918P06810000
6,810 P45.45-2.47%52407-07SPXW260918P06810000
6,800 P45.90+10.34%8326,51107-07SPX260918P06800000
6,800 P43.87+3.44%630207-07SPXW260918P06800000
6,790 P42.08+2.01%11807-07SPXW260918P06790000
6,790 P45.10+8.23%140907-07SPX260918P06790000
6,780 P50.80-5.98%22607-02SPXW260918P06780000
6,780 P45.30-1.65%2037607-07SPX260918P06780000
6,775 P45.05+11.84%323,20807-07SPX260918P06775000
6,775 P45.70-10.22%122007-07SPXW260918P06775000
6,770 P43.70-6.00%244007-07SPX260918P06770000
6,770 P40.00-46.09%17907-06SPXW260918P06770000
6,760 P40.08-18.04%14607-07SPXW260918P06760000
6,760 P44.60+7.73%3424407-07SPX260918P06760000
6,750 P44.80+14.29%1554307-07SPXW260918P06750000
6,750 P41.90+7.71%6710,21207-07SPX260918P06750000
6,740 P41.00-9.71%443907-07SPX260918P06740000
6,740 P47.80-9.30%215407-01SPXW260918P06740000
6,730 P69.80-1.83%22106-26SPXW260918P06730000
6,730 P40.20+8.06%331707-07SPX260918P06730000
6,725 P39.90+2.91%1032,93307-07SPX260918P06725000
6,725 P37.70-26.37%19207-06SPXW260918P06725000
6,720 P40.30-8.43%130007-07SPX260918P06720000
6,720 P40.40-42.78%11807-07SPXW260918P06720000
6,710 P37.05-15.80%24307-06SPXW260918P06710000
6,710 P64.50+13.06%117206-26SPX260918P06710000
6,700 P39.60+10.09%1023607-07SPXW260918P06700000
6,700 P39.00+9.86%1,83019,82407-07SPX260918P06700000
6,690 P38.50+9.69%130507-07SPX260918P06690000
6,690 P40.10-30.38%103207-07SPXW260918P06690000
6,680 P39.20-7.55%115107-02SPXW260918P06680000
6,680 P36.50-34.70%21,15307-06SPX260918P06680000
6,675 P37.20+7.98%82,87907-07SPX260918P06675000
6,675 P37.60-11.53%1211007-07SPXW260918P06675000
6,670 P36.60-42.54%274807-07SPX260918P06670000
6,670 P37.40-3.23%217007-07SPXW260918P06670000
6,660 P36.70-7.14%1235907-07SPX260918P06660000
6,660 P52.80-26.78%51406-29SPXW260918P06660000
6,650 P36.80+10.84%1359,37507-07SPX260918P06650000
6,650 P33.78-15.06%41,98307-06SPXW260918P06650000
6,640 P35.70-7.08%147307-07SPX260918P06640000
6,640 P33.23-10.07%319207-06SPXW260918P06640000
6,630 P40.10-35.63%1741007-01SPX260918P06630000
6,630 P60.00+13.21%33806-25SPXW260918P06630000
6,625 P36.15-8.25%120407-02SPXW260918P06625000
6,625 P33.60-14.29%1731,83907-06SPX260918P06625000
6,620 P34.50+8.15%11,23907-07SPX260918P06620000
6,620 P32.40-17.97%12507-06SPXW260918P06620000
6,610 P37.05-6.68%30051307-02SPX260918P06610000
6,610 P39.40-22.29%201807-02SPXW260918P06610000
6,600 P33.60+8.04%45017,24707-07SPX260918P06600000
6,600 P36.27+16.25%3556007-07SPXW260918P06600000
6,590 P31.80-19.90%832107-06SPX260918P06590000
6,590 P62.00+26.27%82506-23SPXW260918P06590000
6,580 P32.60-13.53%126207-07SPX260918P06580000
6,580 P35.79-6.92%12107-01SPXW260918P06580000
6,575 P31.80+6.35%24,65407-07SPX260918P06575000
6,575 P32.30-19.85%215607-07SPXW260918P06575000
6,570 P48.30-4.92%205206-22SPXW260918P06570000
6,570 P29.70-20.16%313907-06SPX260918P06570000
6,560 P31.10-14.40%246207-07SPX260918P06560000
6,560 P29.40-18.42%46607-06SPXW260918P06560000
6,550 P32.84+8.03%4761507-07SPXW260918P06550000
6,550 P32.10+11.46%2,9368,98507-07SPX260918P06550000
6,540 P28.40-18.16%13607-06SPXW260918P06540000
6,540 P30.80-47.62%1336507-07SPX260918P06540000
6,530 P53.90-4.09%434406-25SPXW260918P06530000
6,530 P52.50+19.59%1956806-26SPX260918P06530000
6,525 P31.22-10.03%13424907-07SPXW260918P06525000
6,525 P28.95-14.85%32,27707-06SPX260918P06525000
6,520 P35.35-12.78%32906-30SPXW260918P06520000
6,520 P29.40-26.35%255507-07SPX260918P06520000
6,510 P29.60-17.57%11052707-07SPX260918P06510000
6,510 P34.00-15.63%229106-30SPXW260918P06510000
6,500 P27.14-3.07%27179107-07SPXW260918P06500000
6,500 P29.70+11.32%18423,21607-07SPX260918P06500000
6,490 P32.80-35.94%25307-01SPXW260918P06490000
6,490 P49.00+15.70%4841506-26SPX260918P06490000
6,480 P28.10-31.96%837207-07SPX260918P06480000
6,480 P29.30+10.94%22707-07SPXW260918P06480000
6,475 P25.93-18.71%1544,51307-06SPX260918P06475000
6,475 P41.10-26.34%47206-17SPXW260918P06475000
6,470 P32.40-14.96%43906-30SPXW260918P06470000
6,470 P27.40+2.05%338507-07SPX260918P06470000
6,460 P32.00-34.16%22307-01SPXW260918P06460000
6,460 P26.80-13.44%142107-06SPX260918P06460000
6,450 P34.30-6.79%2424807-02SPXW260918P06450000
6,450 P26.60+6.83%585,37007-07SPX260918P06450000
6,440 P30.90-37.84%2012206-30SPXW260918P06440000
6,440 P31.30+3.61%817107-01SPX260918P06440000
6,430 P25.40-28.45%4110107-07SPXW260918P06430000
6,430 P30.10-22.22%820106-30SPX260918P06430000
6,425 P25.70-9.19%12,87107-07SPX260918P06425000
6,425 P27.20-44.14%120107-07SPXW260918P06425000
6,420 P24.10-18.58%212807-06SPX260918P06420000
6,420 P36.38-23.73%110606-29SPXW260918P06420000
6,410 P43.70-7.22%108006-26SPXW260918P06410000
6,410 P25.20-39.71%245107-07SPX260918P06410000
6,400 P23.85-21.16%424707-06SPXW260918P06400000
6,400 P25.07+8.06%8316,95407-07SPX260918P06400000
6,390 P24.60-44.47%634207-07SPX260918P06390000
6,380 P24.20-33.33%424707-07SPX260918P06380000
6,375 P25.08+5.82%264,47507-07SPX260918P06375000
6,375 P22.70-26.30%220607-06SPXW260918P06375000
6,370 P24.50-12.19%343507-07SPX260918P06370000
6,360 P23.70-14.75%843707-07SPX260918P06360000
6,350 P28.30+9.18%4926407-02SPXW260918P06350000
6,350 P23.50+7.80%3467,01007-07SPX260918P06350000
6,340 P22.90+2.23%844107-07SPX260918P06340000
6,330 P22.60+0.44%22,25007-07SPX260918P06330000
6,325 P24.00+8.11%11,66107-07SPX260918P06325000
6,325 P23.70+6.18%826207-07SPXW260918P06325000
6,320 P23.86-21.51%142407-07SPX260918P06320000
6,310 P22.70-37.64%125407-07SPX260918P06310000
6,300 P22.10-12.30%518607-06SPXW260918P06300000
6,300 P20.45-0.73%1916,06707-07SPX260918P06300000
6,290 P21.14-15.13%8677007-07SPX260918P06290000
6,280 P21.80+4.31%156307-07SPX260918P06280000
6,275 P20.30-3.20%117707-07SPXW260918P06275000
6,275 P26.94-16.44%1366,02907-02SPX260918P06275000
6,270 P21.50+9.69%6321007-07SPX260918P06270000
6,260 P19.72+1.65%8128807-07SPX260918P06260000
6,250 P21.00+9.38%19510,88307-07SPX260918P06250000
6,250 P20.56+4.90%6091107-07SPXW260918P06250000
6,240 P20.24+7.09%9624307-07SPX260918P06240000
6,230 P19.60-22.10%423207-06SPX260918P06230000
6,225 P23.80-20.67%5524606-30SPXW260918P06225000
6,225 P19.40-25.10%11,30407-07SPX260918P06225000
6,220 P20.20+4.66%7925107-07SPX260918P06220000
6,210 P19.90+4.19%12931407-07SPX260918P06210000
6,200 P18.40+1.43%2335807-07SPXW260918P06200000
6,200 P19.20+5.49%8416,84207-07SPX260918P06200000
6,190 P17.80-15.24%168307-06SPX260918P06190000
6,180 P27.40-31.84%4511506-16SPX260918P06180000
6,175 P18.30-7.11%22,47607-06SPX260918P06175000
6,175 P23.30+7.52%6661707-02SPXW260918P06175000
6,170 P17.40-13.43%139107-06SPX260918P06170000
6,160 P19.10-8.61%247607-07SPX260918P06160000
6,150 P18.00-17.81%974,35907-07SPX260918P06150000
6,150 P23.50+10.85%121207-02SPXW260918P06150000
6,140 P17.80-11.35%1612607-07SPX260918P06140000
6,130 P17.90+6.80%219707-07SPX260918P06130000
6,125 P16.60-24.55%266907-06SPXW260918P06125000
6,125 P17.94+4.30%251,69207-07SPX260918P06125000
6,120 P16.90-50.00%912207-06SPX260918P06120000
6,110 P16.70-55.35%25507-06SPX260918P06110000
6,100 P17.50+6.06%317007-07SPXW260918P06100000
6,100 P17.08+7.42%1719,69307-07SPX260918P06100000
6,090 P16.70-15.23%114907-07SPX260918P06090000
6,080 P16.50-15.38%138907-07SPX260918P06080000
6,075 P16.40-17.59%112,06607-07SPX260918P06075000
6,075 P15.80-5.39%118507-07SPXW260918P06075000
6,070 P15.45-55.53%79907-06SPX260918P06070000
6,060 P19.10-13.34%1211906-30SPX260918P06060000
6,050 P16.50+5.77%2347907-07SPXW260918P06050000
6,050 P15.07-3.40%163,79107-07SPX260918P06050000
6,040 P15.80+1.28%225507-07SPX260918P06040000
6,030 P15.40-15.85%1169007-06SPX260918P06030000
6,025 P15.50-45.99%316207-06SPXW260918P06025000
6,025 P14.80-13.45%104,56807-06SPX260918P06025000
6,020 P15.20-13.44%26907-06SPX260918P06020000
6,010 P15.20+2.01%8112,49007-07SPX260918P06010000
6,000 P15.10+6.04%45166,70807-07SPX260918P06000000
6,000 P15.50+4.73%6275807-07SPXW260918P06000000
5,990 P14.80+5.34%127307-07SPX260918P05990000
5,980 P13.90-19.65%323007-06SPX260918P05980000
5,975 P14.60-20.00%611007-06SPXW260918P05975000
5,975 P15.00+3.45%12,11107-07SPX260918P05975000
5,970 P14.64-8.33%69107-06SPX260918P05970000
5,960 P13.70-11.27%46807-06SPX260918P05960000
5,950 P14.60+8.15%662,77607-07SPX260918P05950000
5,950 P14.70-5.16%437807-07SPXW260918P05950000
5,940 P13.90-11.97%340407-06SPX260918P05940000
5,930 P13.64-15.28%543807-07SPX260918P05930000
5,925 P13.70-17.96%112,37107-07SPX260918P05925000
5,925 P23.20-5.69%3415706-26SPXW260918P05925000
5,920 P23.40-2.90%115206-26SPX260918P05920000
5,910 P22.70-4.22%9322706-26SPX260918P05910000
5,900 P13.30+5.14%30222,33107-07SPX260918P05900000
5,900 P13.90+8.00%252707-07SPXW260918P05900000
5,890 P13.45-25.69%520407-06SPX260918P05890000
5,880 P13.00-46.28%126107-07SPX260918P05880000
5,875 P12.90-18.87%141,58107-06SPX260918P05875000
5,870 P12.30-16.33%79707-06SPX260918P05870000
5,860 P13.10-46.09%4140707-07SPX260918P05860000
5,850 P12.30-43.84%544907-06SPXW260918P05850000
5,850 P11.90-6.30%1664,12607-07SPX260918P05850000
5,840 P15.80-26.85%293807-01SPX260918P05840000
5,830 P12.92-12.11%124707-07SPX260918P05830000
5,825 P13.06-16.55%11,53907-07SPX260918P05825000
5,820 P12.30-13.99%114207-06SPX260918P05820000
5,810 P12.00-16.67%19407-06SPX260918P05810000
5,800 P11.90+3.48%2878,55507-07SPX260918P05800000
5,800 P12.20+3.39%8150907-07SPXW260918P05800000
5,790 P14.50-27.06%110807-01SPX260918P05790000
5,780 P11.60-15.70%16107-06SPX260918P05780000
5,775 P13.75-33.45%11,23306-30SPX260918P05775000
5,770 P13.80-37.84%620706-30SPX260918P05770000
5,760 P11.50+4.55%15719607-07SPX260918P05760000
5,750 P11.60-16.55%3854,20207-07SPX260918P05750000
5,750 P11.200.00%210207-07SPXW260918P05750000
5,740 P11.10-18.98%511507-06SPX260918P05740000
5,730 P11.30+2.73%18927207-07SPX260918P05730000
5,725 P19.59+10.68%657906-25SPX260918P05725000
5,720 P13.76-49.52%16907-02SPX260918P05720000
5,710 P10.800.00%7529707-07SPX260918P05710000
5,700 P10.50-17.97%3114607-06SPXW260918P05700000
5,700 P10.700.00%33521,45207-07SPX260918P05700000
5,690 P10.30-43.72%1519707-06SPX260918P05690000
5,680 P13.10+6.50%216307-02SPX260918P05680000
5,675 P10.50-9.01%270707-06SPX260918P05675000
5,670 P12.50-24.24%2117307-01SPX260918P05670000
5,660 P11.75-16.37%14467207-01SPX260918P05660000
5,650 P9.90-9.17%26207-07SPXW260918P05650000
5,650 P10.60-16.93%3772,13507-07SPX260918P05650000
5,640 P16.60+6.41%918606-18SPX260918P05640000
5,630 P10.00-15.25%16807-06SPX260918P05630000
5,625 P9.90-40.00%358607-06SPX260918P05625000
5,620 P10.20-0.58%612507-07SPX260918P05620000
5,610 P9.80-16.24%51583807-07SPX260918P05610000
5,600 P10.00+6.38%3322407-07SPXW260918P05600000
5,600 P9.10-2.15%1811,68407-07SPX260918P05600000
5,575 P9.80+8.89%501,91707-07SPX260918P05575000
5,550 P9.50-17.39%413107-07SPXW260918P05550000
5,550 P8.80-18.52%273,32807-06SPX260918P05550000
5,525 P9.000.00%301,12907-07SPX260918P05525000
5,500 P9.10-17.27%312507-07SPXW260918P05500000
5,500 P8.80+6.02%19312,70207-07SPX260918P05500000
5,475 P8.85+9.26%17193907-07SPX260918P05475000
5,450 P8.30+5.06%622,87607-07SPX260918P05450000
5,450 P8.40+1.20%15307-07SPXW260918P05450000
5,425 P7.70-20.62%6969007-06SPX260918P05425000
5,400 P9.200.00%723107-02SPXW260918P05400000
5,400 P7.90+5.33%505,50107-07SPX260918P05400000
5,375 P7.70-18.95%957907-06SPX260918P05375000
5,350 P9.70-26.52%713807-02SPXW260918P05350000
5,350 P6.96-3.33%202,54007-07SPX260918P05350000
5,325 P7.30+4.29%22,04307-07SPX260918P05325000
5,300 P6.80-21.84%116707-07SPXW260918P05300000
5,300 P7.20+2.86%312,12407-07SPX260918P05300000
5,275 P7.00+4.48%43,60107-07SPX260918P05275000
5,250 P6.60-24.83%537607-07SPXW260918P05250000
5,250 P7.00+7.69%683,54707-07SPX260918P05250000
5,225 P6.60+3.12%686207-07SPX260918P05225000
5,200 P6.60+1.54%3936107-07SPXW260918P05200000
5,200 P6.200.00%2,80012,76807-07SPX260918P05200000
5,175 P7.700.00%661,88007-01SPX260918P05175000
5,150 P6.20+5.08%34,55507-07SPX260918P05150000
5,150 P6.40-18.99%415107-07SPXW260918P05150000
5,125 P6.00-16.67%243,08007-07SPX260918P05125000
5,100 P5.90-44.86%638607-06SPXW260918P05100000
5,100 P5.70+1.79%79,38307-07SPX260918P05100000
5,075 P5.70-19.72%291,75707-07SPX260918P05075000
5,050 P5.30-27.40%5831407-07SPXW260918P05050000
5,050 P5.80+3.57%851,73807-07SPX260918P05050000
5,025 P5.08-7.64%847107-07SPX260918P05025000
5,000 P5.30+1.92%5753,09307-07SPX260918P05000000
5,000 P5.10-1.16%431607-07SPXW260918P05000000
4,975 P5.09-44.37%311,15407-07SPX260918P04975000
4,950 P5.00-23.31%491,73607-07SPX260918P04950000
4,950 P5.10+2.00%311907-07SPXW260918P04950000
4,925 P5.09+3.88%1056807-07SPX260918P04925000
4,900 P4.90-15.52%472,88907-07SPX260918P04900000
4,900 P6.10-35.11%5616607-02SPXW260918P04900000
4,875 P4.70-17.54%501,23307-06SPX260918P04875000
4,850 P4.40-20.00%153,29107-07SPX260918P04850000
4,825 P4.50+4.65%171207-07SPX260918P04825000
4,800 P4.12-4.19%83,80407-07SPX260918P04800000
4,800 P5.40-28.76%207307-01SPXW260918P04800000
4,775 P8.60+13.16%71,22706-23SPX260918P04775000
4,750 P4.200.00%199,34707-07SPX260918P04750000
4,725 P4.10-18.00%772607-06SPX260918P04725000
4,700 P5.10-3.04%615107-01SPXW260918P04700000
4,700 P3.67-3.42%493,92607-07SPX260918P04700000
4,675 P3.70-21.28%2471807-06SPX260918P04675000
4,650 P3.700.00%12,41907-07SPX260918P04650000
4,625 P6.50-1.52%158506-26SPX260918P04625000
4,600 P3.37-6.39%263,63807-07SPX260918P04600000
4,600 P3.80-11.63%745907-07SPXW260918P04600000
4,575 P4.10-29.31%370907-02SPX260918P04575000
4,550 P3.40+3.03%6856807-07SPX260918P04550000
4,525 P4.30+4.88%349807-02SPX260918P04525000
4,500 P3.30+0.92%1,5948,73707-07SPX260918P04500000
4,500 P3.30-2.94%644907-07SPXW260918P04500000
4,475 P5.40-27.03%199706-22SPX260918P04475000
4,450 P2.89-48.39%3892607-07SPX260918P04450000
4,425 P3.00-3.23%5840707-07SPX260918P04425000
4,400 P2.950.00%12848307-07SPXW260918P04400000
4,400 P2.80-1.75%207,72707-07SPX260918P04400000
4,375 P2.85-20.83%2057407-06SPX260918P04375000
4,350 P2.63-24.43%281,65807-07SPX260918P04350000
4,325 P2.50-48.98%544607-07SPX260918P04325000
4,300 P3.03-44.30%1044,59907-02SPX260918P04300000
4,300 P3.400.00%618207-02SPXW260918P04300000
4,275 P3.30-31.25%131906-30SPX260918P04275000
4,250 P3.16-5.11%271,07007-02SPX260918P04250000
4,225 P2.30-25.81%519307-07SPX260918P04225000
4,200 P2.75-12.70%1004,71707-02SPX260918P04200000
4,200 P2.32-2.11%3751,08507-07SPXW260918P04200000
4,175 P5.90-3.28%147606-12SPX260918P04175000
4,150 P3.05-25.61%260007-01SPX260918P04150000
4,125 P6.09-16.46%5035605-28SPX260918P04125000
4,100 P2.12-17.51%91296807-06SPXW260918P04100000
4,100 P2.20-14.06%44,42907-07SPX260918P04100000
4,075 P2.75-26.27%140906-30SPX260918P04075000
4,050 P2.65-10.17%575507-01SPX260918P04050000
4,025 P1.95-18.75%653607-06SPX260918P04025000
4,000 P1.85-24.49%812,27007-07SPX260918P04000000
4,000 P2.00-0.50%1,3231,75307-07SPXW260918P04000000
3,975 P3.30-17.50%2027406-29SPX260918P03975000
3,950 P1.95-44.29%663307-07SPX260918P03950000
3,900 P1.82-48.00%309107-06SPXW260918P03900000
3,900 P2.15-8.51%61,15207-02SPX260918P03900000
3,850 P2.20-12.00%188106-30SPX260918P03850000
3,800 P1.62-19.00%602,11007-06SPX260918P03800000
3,800 P1.67-18.54%9358607-06SPXW260918P03800000
3,750 P1.35-41.30%11,07707-07SPX260918P03750000
3,700 P1.73-33.46%23,56407-02SPX260918P03700000
3,700 P3.20-24.17%22406-24SPXW260918P03700000
3,650 P1.80-35.71%369207-02SPX260918P03650000
3,600 P2.50-43.82%34,14606-18SPX260918P03600000
3,600 P2.35+4.44%14906-26SPXW260918P03600000
3,550 P2.15+0.47%1066606-26SPX260918P03550000
3,500 P1.05-8.70%127,56907-07SPX260918P03500000
3,500 P1.55-13.89%20167007-02SPXW260918P03500000
3,450 P1.00-9.09%21,68807-07SPX260918P03450000
3,400 P0.97-22.40%63,37607-06SPX260918P03400000
3,400 P1.79-5.79%43206-25SPXW260918P03400000
3,300 P0.93-15.45%42,04607-06SPX260918P03300000
3,200 P0.75-2.60%44,82207-07SPX260918P03200000
3,200 P0.80-48.39%631707-06SPXW260918P03200000
3,100 P1.15-61.02%11,11106-29SPX260918P03100000
3,000 P0.55-35.29%173107-07SPXW260918P03000000
3,000 P0.60-29.41%218,15407-07SPX260918P03000000
2,900 P0.60-40.00%102,56907-06SPX260918P02900000
2,800 P0.45-13.46%26,69707-07SPX260918P02800000
2,800 P0.62-4.62%1212707-02SPXW260918P02800000
2,700 P0.45-27.42%104,10607-06SPX260918P02700000
2,600 P0.40-14.89%22,80607-07SPX260918P02600000
2,600 P0.47-39.74%1222907-02SPXW260918P02600000
2,500 P0.44-26.67%712,56606-30SPX260918P02500000
2,400 P0.30-25.00%22,51007-06SPX260918P02400000
2,400 P0.38-5.00%103507-01SPXW260918P02400000
2,300 P0.45+7.14%54,50506-26SPX260918P02300000
2,200 P0.300.00%42907-02SPXW260918P02200000
2,200 P0.30-33.33%359,79907-02SPX260918P02200000
2,000 P0.15+50.00%35,96607-07SPX260918P02000000
2,000 P0.200.00%377707-07SPXW260918P02000000
1,800 P0.15-25.00%46,80407-06SPX260918P01800000
1,800 P0.150.00%425207-07SPXW260918P01800000
1,600 P0.08-33.33%29,49607-07SPX260918P01600000
1,600 P0.100.00%242807-07SPXW260918P01600000
1,400 P0.13+8.33%2047,92806-25SPX260918P01400000
1,400 P0.05-50.00%293607-07SPXW260918P01400000
1,200 P0.05-50.00%810,65807-07SPX260918P01200000
1,000 P0.050.00%111,64007-06SPX260918P01000000
800 P0.10+100.00%2042,51206-09SPX260918P00800000
600 P0.050.00%75032,40005-07SPX260918P00600000
400 P0.10-23.08%1553503-31SPX260918P00400000
200 P0.05+66.67%381506-05SPX260918P00200000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC