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

SPX
S&P 500 Index
index

Delayed
Sep 11, 2026
7656.98+0.860%(+65.28)
OverviewOption ChainMax PainOption ChainHistorical
Expiration Dates
Sep 11, 2026Sep 14, 2026Sep 15, 2026Sep 16, 2026Sep 17, 2026Sep 18, 2026Sep 21, 2026Sep 22, 2026Sep 23, 2026Sep 24, 2026Sep 25, 2026Sep 28, 2026Sep 29, 2026Sep 30, 2026Oct 1, 2026Oct 2, 2026Oct 5, 2026Oct 6, 2026Oct 7, 2026Oct 8, 2026Oct 9, 2026Oct 12, 2026Oct 13, 2026Oct 14, 2026Oct 15, 2026Oct 16, 2026Oct 19, 2026Oct 20, 2026Oct 23, 2026Oct 30, 2026Nov 3, 2026Nov 4, 2026Nov 6, 2026Nov 20, 2026Nov 30, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Jan 29, 2027Feb 19, 2027Feb 26, 2027Mar 19, 2027Mar 31, 2027Apr 16, 2027May 21, 2027Jun 17, 2027Jun 30, 2027Jul 16, 2027Aug 20, 2027Sep 17, 2027Dec 17, 2027Jun 16, 2028Dec 15, 2028Dec 21, 2029Dec 20, 2030Dec 19, 2031

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
990,499749,468291,9312,196,976


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

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

Puts
Calls

SPX Dec 18, 2026 Exp. - Max Pain @ $7,305.00

Puts
Calls


SPX Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
13,400 C0.050%1108-31SPX261218C13400000
13,300 C00%0SPX261218C13300000
13,200 C00%0SPX261218C13200000
13,000 C00%0SPX261218C13000000
12,800 C00%0SPX261218C12800000
12,600 C00%0SPX261218C12600000
12,400 C00%0SPX261218C12400000
12,000 C0.100.00%216,95409-08SPX261218C12000000
11,400 C0.100.00%3048609-10SPX261218C11400000
11,200 C0.150.00%1075209-08SPX261218C11200000
11,000 C0.15+25.00%81,26209-10SPX261218C11000000
10,800 C0.20+33.33%161209-03SPX261218C10800000
10,600 C0.250.00%1571308-31SPX261218C10600000
10,400 C0.25+25.00%1509-08SPXW261218C10400000
10,400 C0.300.00%1650608-31SPX261218C10400000
10,200 C0.350.00%1666108-31SPX261218C10200000
10,200 C0.50-16.67%1308-19SPXW261218C10200000
10,000 C0.40-20.00%212809-01SPXW261218C10000000
10,000 C0.400.00%10136,97109-09SPX261218C10000000
9,800 C0.70-64.10%102008-25SPXW261218C09800000
9,800 C0.60-7.69%184,17508-31SPX261218C09800000
9,600 C0.75-28.57%1908-28SPXW261218C09600000
9,600 C0.75+7.14%56,61609-03SPX261218C09600000
9,400 C1.45+2.84%6013108-27SPXW261218C09400000
9,400 C0.75-16.67%69,32809-10SPX261218C09400000
9,300 C1.25+4.17%16,56609-08SPX261218C09300000
9,300 C1.12-70.91%77709-09SPXW261218C09300000
9,200 C1.50-18.92%724,03009-04SPX261218C09200000
9,200 C1.35-34.15%11536209-09SPXW261218C09200000
9,100 C3.00+11.11%27808-28SPXW261218C09100000
9,100 C1.97-3.90%15,20009-08SPX261218C09100000
9,000 C1.80-14.29%228409-10SPXW261218C09000000
9,000 C1.65-21.43%19447,26509-10SPX261218C09000000
8,900 C2.30-13.86%22911,11209-10SPX261218C08900000
8,900 C2.30-20.69%156809-10SPXW261218C08900000
8,850 C5.40+31.71%43609-03SPX261218C08850000
8,800 C3.10-52.67%282409-10SPXW261218C08800000
8,800 C4.00-11.11%10023,87509-09SPX261218C08800000
8,775 C5.43-51.52%11709-08SPX261218C08775000
8,750 C6.60+29.41%136709-04SPX261218C08750000
8,725 C6.60+5.10%418509-04SPX261218C08725000
8,700 C4.55-34.06%4249,10409-10SPX261218C08700000
8,700 C4.80-17.24%2641109-10SPXW261218C08700000
8,675 C24.75-23.99%1,5011,73308-14SPX261218C08675000
8,650 C5.50-22.54%244709-10SPXW261218C08650000
8,650 C8.14-16.08%542,29009-08SPX261218C08650000
8,625 C5.70-44.66%112509-10SPX261218C08625000
8,600 C6.40-22.89%76916,45009-10SPX261218C08600000
8,600 C7.41-19.46%2524709-10SPXW261218C08600000
8,575 C8.10-16.06%153409-10SPX261218C08575000
8,550 C9.00-12.62%16,09509-10SPX261218C08550000
8,550 C10.80-14.29%3929909-09SPXW261218C08550000
8,525 C9.95-17.08%147809-10SPX261218C08525000
8,500 C10.20-24.44%1,0721,60409-10SPXW261218C08500000
8,500 C9.90-23.85%2,61517,36609-10SPX261218C08500000
8,475 C14.90-13.87%632309-09SPX261218C08475000
8,450 C14.33-15.21%268509-10SPXW261218C08450000
8,450 C12.59-37.05%53,28409-10SPX261218C08450000
8,425 C14.75-31.07%30348309-10SPX261218C08425000
8,400 C15.80-22.59%2517,83509-10SPX261218C08400000
8,400 C17.93-23.70%282609-10SPXW261218C08400000
8,375 C18.26-20.57%7778309-10SPX261218C08375000
8,350 C21.20-15.87%198709-10SPXW261218C08350000
8,350 C20.80-18.94%64,14309-10SPX261218C08350000
8,325 C23.69-25.43%11,57309-10SPX261218C08325000
8,300 C25.40-18.59%156209-10SPXW261218C08300000
8,300 C24.50-21.60%27213,04509-10SPX261218C08300000
8,275 C27.50-18.15%5013,79909-10SPX261218C08275000
8,250 C38.20-12.98%7028809-09SPXW261218C08250000
8,250 C31.60-17.62%298,51509-10SPX261218C08250000
8,225 C33.84-21.21%665409-10SPX261218C08225000
8,200 C39.85-13.58%51,07209-10SPXW261218C08200000
8,200 C39.89-13.28%91020,96309-10SPX261218C08200000
8,190 C49.17-13.51%29029509-09SPX261218C08190000
8,190 C59.70-23.89%182208-31SPXW261218C08190000
8,180 C41.18-29.00%213509-10SPX261218C08180000
8,180 C51.20-33.93%718409-09SPXW261218C08180000
8,175 C45.09-12.63%13,43909-10SPX261218C08175000
8,170 C53.07-33.66%185309-09SPX261218C08170000
8,170 C51.60-14.85%157909-09SPXW261218C08170000
8,160 C55.20-34.21%153909-09SPXW261218C08160000
8,160 C53.75-22.66%27530309-09SPX261218C08160000
8,150 C46.60-14.96%565,77509-10SPX261218C08150000
8,150 C50.00-13.49%513009-10SPXW261218C08150000
8,140 C66.12-10.41%14709-08SPXW261218C08140000
8,140 C49.00-14.63%15809-10SPX261218C08140000
8,130 C52.69-42.60%14509-10SPX261218C08130000
8,130 C62.80-20.20%25809-09SPXW261218C08130000
8,125 C53.84-12.51%15,13909-10SPX261218C08125000
8,120 C56.20-13.14%65209-10SPXW261218C08120000
8,120 C94.90+27.55%260309-03SPX261218C08120000
8,110 C54.85-25.29%148909-10SPX261218C08110000
8,110 C58.40-12.84%63209-10SPXW261218C08110000
8,100 C57.50-14.61%30315,24609-10SPX261218C08100000
8,100 C59.25-12.08%240609-10SPXW261218C08100000
8,090 C73.00-21.59%21609-09SPXW261218C08090000
8,090 C59.29-27.27%380609-10SPX261218C08090000
8,080 C74.20-15.66%54709-09SPXW261218C08080000
8,080 C61.58-27.10%11609-10SPX261218C08080000
8,075 C66.50-12.27%212509-10SPXW261218C08075000
8,075 C73.36-9.77%6042,08409-09SPX261218C08075000
8,070 C75.40-11.90%34209-09SPXW261218C08070000
8,070 C76.10-0.39%107109-09SPX261218C08070000
8,060 C96.60-18.64%21308-31SPXW261218C08060000
8,060 C66.90-32.36%15709-10SPX261218C08060000
8,050 C73.05-9.11%123109-10SPXW261218C08050000
8,050 C68.29-16.45%209,92409-10SPX261218C08050000
8,040 C83.70-12.81%11,65309-09SPX261218C08040000
8,040 C86.40-8.87%122509-09SPXW261218C08040000
8,030 C75.63-23.68%15109-10SPX261218C08030000
8,030 C114.50+26.38%33609-03SPXW261218C08030000
8,025 C110.98+13.34%69709-04SPXW261218C08025000
8,025 C89.12-9.25%41,17009-09SPX261218C08025000
8,020 C112.40+5.14%111309-04SPXW261218C08020000
8,020 C77.70-25.63%33509-10SPX261218C08020000
8,010 C92.70-14.80%31809-09SPXW261218C08010000
8,010 C95.90-17.06%26009-09SPX261218C08010000
8,000 C84.90-11.72%2074409-10SPXW261218C08000000
8,000 C83.76-12.48%16,503224,21409-10SPX261218C08000000
7,990 C89.50-9.87%152409-10SPXW261218C07990000
7,990 C85.30-31.60%113109-10SPX261218C07990000
7,980 C91.40-28.82%309409-10SPX261218C07980000
7,980 C90.90-14.57%163709-10SPXW261218C07980000
7,975 C96.10-8.93%181,17809-10SPX261218C07975000
7,975 C92.40-10.38%616209-10SPXW261218C07975000
7,970 C106.00-18.96%24909-09SPXW261218C07970000
7,970 C132.79+21.27%396609-04SPX261218C07970000
7,960 C134.50-14.71%25509-04SPX261218C07960000
7,960 C135.10-13.51%4809-04SPXW261218C07960000
7,950 C100.60-12.19%4014,59609-10SPX261218C07950000
7,950 C100.90-12.95%3139009-10SPXW261218C07950000
7,940 C103.50-11.91%11,02309-10SPX261218C07940000
7,940 C117.00-18.30%24509-09SPXW261218C07940000
7,930 C137.40-9.37%10119409-08SPX261218C07930000
7,930 C111.80-24.66%22009-10SPXW261218C07930000
7,925 C109.40-34.02%617509-10SPXW261218C07925000
7,925 C109.60-12.21%11,23709-10SPX261218C07925000
7,920 C157.60+12.81%324809-04SPXW261218C07920000
7,920 C174.20+24.70%110909-03SPX261218C07920000
7,910 C130.90-10.40%1058109-09SPX261218C07910000
7,910 C145.80-11.37%91909-08SPXW261218C07910000
7,900 C118.20-11.99%1,00623,63609-10SPX261218C07900000
7,900 C119.10-10.99%618909-10SPXW261218C07900000
7,890 C157.60-8.10%56109-08SPXW261218C07890000
7,890 C123.60-26.25%111209-10SPX261218C07890000
7,880 C146.69-8.83%27509-09SPX261218C07880000
7,880 C163.34+13.67%135209-08SPXW261218C07880000
7,875 C132.14-11.06%314309-10SPXW261218C07875000
7,875 C127.05-12.94%211,86609-10SPX261218C07875000
7,870 C176.40+9.09%2332009-04SPX261218C07870000
7,870 C149.60-19.57%174109-09SPXW261218C07870000
7,860 C134.10-11.54%1225609-10SPX261218C07860000
7,860 C171.50-6.34%1309-08SPXW261218C07860000
7,850 C137.61-12.52%536,88109-10SPX261218C07850000
7,850 C138.05-13.01%129809-10SPXW261218C07850000
7,840 C159.80-17.16%125409-09SPX261218C07840000
7,840 C176.84-12.37%12909-08SPXW261218C07840000
7,830 C166.00-11.61%415109-09SPX261218C07830000
7,830 C186.00-10.19%83409-08SPXW261218C07830000
7,825 C149.00-12.48%61173809-10SPXW261218C07825000
7,825 C148.00-11.79%6205,16909-10SPX261218C07825000
7,820 C154.40-10.96%85,51809-10SPXW261218C07820000
7,820 C153.00-10.45%210409-10SPX261218C07820000
7,815 C161.07-6.25%213309-10SPX261218C07815000
7,810 C208.80-11.56%411009-04SPX261218C07810000
7,810 C178.34-17.93%1909-09SPXW261218C07810000
7,805 C177.00-9.28%63409-09SPX261218C07805000
7,800 C162.87-9.27%2,09526,59909-10SPX261218C07800000
7,800 C180.83-7.40%616909-09SPXW261218C07800000
7,795 C196.90-0.15%515109-02SPX261218C07795000
7,790 C225.40-0.44%81609-04SPXW261218C07790000
7,790 C168.40-8.63%15509-10SPX261218C07790000
7,785 C170.41-10.52%213009-10SPX261218C07785000
7,780 C189.05-25.44%3809-09SPXW261218C07780000
7,780 C172.40-18.78%639409-10SPX261218C07780000
7,775 C173.71-17.16%114209-10SPXW261218C07775000
7,775 C172.60-11.08%121,75909-10SPX261218C07775000
7,770 C219.46-10.72%8908-31SPXW261218C07770000
7,770 C213.83+8.26%18609-02SPX261218C07770000
7,765 C179.90-10.18%46309-10SPX261218C07765000
7,760 C186.20-29.78%81009-10SPXW261218C07760000
7,760 C203.87-8.93%410409-09SPX261218C07760000
7,755 C186.10-15.31%115009-10SPX261218C07755000
7,750 C185.16-11.50%809,61509-10SPX261218C07750000
7,750 C210.70-10.30%854209-09SPXW261218C07750000
7,745 C187.70-10.55%45409-10SPX261218C07745000
7,740 C193.00-10.13%811409-10SPX261218C07740000
7,740 C255.30-7.12%74709-04SPXW261218C07740000
7,735 C194.30-10.00%417609-10SPX261218C07735000
7,730 C223.57-14.65%11209-09SPXW261218C07730000
7,730 C197.89-9.72%167309-10SPX261218C07730000
7,725 C201.99-23.85%52,45009-10SPX261218C07725000
7,725 C223.67-14.18%412109-09SPXW261218C07725000
7,720 C204.90-9.45%14209-10SPX261218C07720000
7,720 C208.10-8.61%25,52309-10SPXW261218C07720000
7,715 C204.30-9.57%362309-10SPX261218C07715000
7,710 C206.41-12.59%4810509-10SPX261218C07710000
7,710 C208.16-8.89%1809-10SPXW261218C07710000
7,705 C306.09+5.66%1209-03SPX261218C07705000
7,700 C214.80-8.26%1,09326,08709-10SPX261218C07700000
7,700 C218.43-6.78%115909-10SPXW261218C07700000
7,695 C215.100%96560309-10SPX261218C07695000
7,690 C269.50-5.41%61009-08SPXW261218C07690000
7,690 C247.80-6.19%110509-09SPX261218C07690000
7,685 C225.400%3709-10SPX261218C07685000
7,680 C228.22-10.18%45409-10SPX261218C07680000
7,680 C253.40-7.95%81709-09SPXW261218C07680000
7,675 C228.53-8.96%3716,19409-10SPX261218C07675000
7,675 C228.16-11.02%10812109-10SPXW261218C07675000
7,670 C261.65-13.88%1209-09SPXW261218C07670000
7,670 C227.28-9.44%126209-10SPX261218C07670000
7,665 C259.13-8.27%242509-09SPX261218C07665000
7,660 C262.62-3.97%483909-09SPX261218C07660000
7,660 C239.40-29.51%21509-10SPXW261218C07660000
7,655 C265.73+2.32%25409-09SPX261218C07655000
7,650 C242.72-8.84%117009-10SPXW261218C07650000
7,650 C241.74-10.23%8211,82809-10SPX261218C07650000
7,645 C248.10-8.42%122309-10SPX261218C07645000
7,640 C254.54-7.15%1211709-10SPX261218C07640000
7,640 C291.100%7709-01SPXW261218C07640000
7,635 C255.15-7.69%122509-10SPX261218C07635000
7,630 C259.00-7.27%133009-10SPX261218C07630000
7,630 C355.20+14.69%51309-03SPXW261218C07630000
7,625 C279.92-12.36%832,31609-09SPX261218C07625000
7,625 C261.50-8.98%2310709-10SPXW261218C07625000
7,620 C319.75-8.28%72408-31SPXW261218C07620000
7,620 C284.31-8.11%12109-09SPX261218C07620000
7,615 C00%0SPX261218C07615000
7,610 C374.000%5508-27SPXW261218C07610000
7,610 C272.00-37.54%86309-10SPX261218C07610000
7,605 C276.500%8309-10SPX261218C07605000
7,600 C273.50-8.38%3,46624,00309-10SPX261218C07600000
7,600 C276.60-16.61%520909-10SPXW261218C07600000
7,595 C279.600%2109-10SPX261218C07595000
7,590 C278.17-38.20%11609-10SPX261218C07590000
7,590 C368.80-3.25%5509-04SPXW261218C07590000
7,585 C287.08-14.91%4109-10SPX261218C07585000
7,580 C342.60-4.19%63509-08SPXW261218C07580000
7,580 C291.45+13.10%42909-10SPX261218C07580000
7,575 C290.68-7.57%303,35709-10SPX261218C07575000
7,575 C369.20+0.60%115209-04SPXW261218C07575000
7,570 C314.80-10.31%63609-09SPXW261218C07570000
7,570 C294.10-19.36%53209-10SPX261218C07570000
7,565 C296.300%7609-10SPX261218C07565000
7,560 C304.83-34.46%42909-10SPX261218C07560000
7,560 C358.600%5509-08SPXW261218C07560000
7,555 C00%0SPX261218C07555000
7,550 C370.10+2.21%1015309-08SPXW261218C07550000
7,550 C308.26-7.13%6010,75109-10SPX261218C07550000
7,545 C00%0SPX261218C07545000
7,540 C445.24+11.40%13608-28SPX261218C07540000
7,540 C385.00-2.38%51509-08SPXW261218C07540000
7,535 C357.900%161609-01SPX261218C07535000
7,530 C380.00-4.74%5809-08SPXW261218C07530000
7,530 C318.00-8.83%24809-10SPX261218C07530000
7,525 C426.40-0.74%612309-03SPXW261218C07525000
7,525 C324.93-6.81%162,08309-10SPX261218C07525000
7,520 C415.40-4.72%41108-28SPXW261218C07520000
7,520 C359.60-10.92%181009-01SPX261218C07520000
7,515 C394.340%101008-24SPX261218C07515000
7,510 C387.20-9.45%51509-08SPXW261218C07510000
7,510 C423.22+9.71%52009-04SPX261218C07510000
7,505 C363.020%1109-09SPX261218C07505000
7,500 C342.28-8.13%227,34409-10SPX261218C07500000
7,500 C340.98-15.56%511809-10SPXW261218C07500000
7,495 C352.200%2209-10SPX261218C07495000
7,490 C506.97+0.05%14008-17SPX261218C07490000
7,490 C377.00-7.14%51609-09SPXW261218C07490000
7,485 C00%0SPX261218C07485000
7,480 C417.50-5.16%31209-08SPXW261218C07480000
7,480 C428.04-16.05%32309-04SPX261218C07480000
7,475 C360.03-6.94%52,63709-10SPX261218C07475000
7,475 C388.00-7.88%57309-09SPXW261218C07475000
7,470 C411.40-8.09%121909-08SPXW261218C07470000
7,470 C455.58+9.52%64709-04SPX261218C07470000
7,465 C373.700%2209-10SPX261218C07465000
7,460 C422.20-2.99%6609-08SPXW261218C07460000
7,460 C437.52+3.79%3609-08SPX261218C07460000
7,455 C00%0SPX261218C07455000
7,450 C379.40-14.12%514609-10SPXW261218C07450000
7,450 C378.62-7.70%4911,93509-10SPX261218C07450000
7,445 C00%0SPX261218C07445000
7,440 C380.70-14.83%522609-10SPXW261218C07440000
7,440 C485.13-1.67%31309-04SPX261218C07440000
7,435 C00%0SPX261218C07435000
7,430 C473.13-11.29%21508-21SPX261218C07430000
7,430 C423.90-11.24%3409-01SPXW261218C07430000
7,425 C394.60-7.02%104909-10SPXW261218C07425000
7,425 C396.17-8.76%122,32509-10SPX261218C07425000
7,420 C455.46+0.37%31009-08SPX261218C07420000
7,420 C434.600%6609-01SPXW261218C07420000
7,415 C00%0SPX261218C07415000
7,410 C463.57+0.39%32109-08SPX261218C07410000
7,410 C438.00-1.22%4709-09SPXW261218C07410000
7,405 C508.000%1108-28SPX261218C07405000
7,400 C442.06-8.28%16809-09SPXW261218C07400000
7,400 C414.07-7.30%3921,24509-10SPX261218C07400000
7,395 C00%0SPX261218C07395000
7,390 C482.63+5.67%1809-02SPX261218C07390000
7,390 C00%0SPXW261218C07390000
7,385 C00%0SPX261218C07385000
7,380 C506.70-18.07%14308-24SPX261218C07380000
7,380 C00%0SPXW261218C07380000
7,375 C431.56-6.59%594809-10SPX261218C07375000
7,375 C436.80-28.89%172909-10SPXW261218C07375000
7,370 C536.00+4.30%13108-28SPX261218C07370000
7,370 C00%0SPXW261218C07370000
7,365 C00%0SPX261218C07365000
7,360 C444.400%3309-10SPXW261218C07360000
7,360 C474.30-28.21%11909-09SPX261218C07360000
7,355 C00%0SPX261218C07355000
7,350 C543.93+1.91%310,12009-04SPX261218C07350000
7,350 C452.10-16.02%35609-10SPXW261218C07350000
7,345 C00%0SPX261218C07345000
7,340 C455.700%3309-10SPXW261218C07340000
7,340 C538.90-16.36%1608-25SPX261218C07340000
7,335 C00%0SPX261218C07335000
7,330 C00%0SPXW261218C07330000
7,330 C554.99-12.24%21308-26SPX261218C07330000
7,325 C530.00-11.18%44209-02SPXW261218C07325000
7,325 C505.04-8.98%947,34609-09SPX261218C07325000
7,320 C476.47-5.85%21709-10SPX261218C07320000
7,320 C556.750%2108-25SPXW261218C07320000
7,315 C00%0SPX261218C07315000
7,310 C584.08+3.74%2608-27SPX261218C07310000
7,310 C00%0SPXW261218C07310000
7,305 C00%0SPX261218C07305000
7,300 C489.34-12.97%55309-10SPXW261218C07300000
7,300 C493.05-6.43%607,33509-10SPX261218C07300000
7,290 C582.70-5.26%13308-25SPX261218C07290000
7,290 C00%0SPXW261218C07290000
7,280 C434.560%4207-27SPX261218C07280000
7,280 C00%0SPXW261218C07280000
7,275 C552.88-5.43%22,63809-09SPX261218C07275000
7,275 C517.19-6.22%715009-10SPXW261218C07275000
7,270 C590.38+53.32%241608-26SPX261218C07270000
7,270 C00%0SPXW261218C07270000
7,260 C00%0SPX261218C07260000
7,260 C00%0SPXW261218C07260000
7,250 C627.25+3.64%16,02509-03SPX261218C07250000
7,250 C622.30+1.45%15609-04SPXW261218C07250000
7,240 C00%0SPXW261218C07240000
7,240 C00%0SPX261218C07240000
7,230 C00%0SPX261218C07230000
7,230 C00%0SPXW261218C07230000
7,225 C691.58+30.76%23408-06SPXW261218C07225000
7,225 C501.11-12.07%13,37307-24SPX261218C07225000
7,220 C00%0SPXW261218C07220000
7,220 C726.67+52.10%1308-17SPX261218C07220000
7,210 C470.20-6.43%6707-29SPX261218C07210000
7,210 C00%0SPXW261218C07210000
7,200 C681.37+10.20%13409-03SPXW261218C07200000
7,200 C574.69-3.45%8021,08809-10SPX261218C07200000
7,190 C585.600%2207-22SPX261218C07190000
7,190 C00%0SPXW261218C07190000
7,180 C602.300%1107-22SPX261218C07180000
7,180 C00%0SPXW261218C07180000
7,175 C594.20-22.67%502,71909-10SPX261218C07175000
7,175 C523.60+6.90%31907-30SPXW261218C07175000
7,170 C609.400%2207-22SPX261218C07170000
7,170 C00%0SPXW261218C07170000
7,160 C00%0SPX261218C07160000
7,160 C00%0SPXW261218C07160000
7,150 C616.23-14.46%17,86609-10SPX261218C07150000
7,150 C558.00+15.05%94907-30SPXW261218C07150000
7,140 C00%0SPXW261218C07140000
7,140 C705.000%3308-25SPX261218C07140000
7,130 C516.61-19.01%2707-29SPX261218C07130000
7,130 C747.140%4408-27SPXW261218C07130000
7,125 C752.01+7.84%46508-27SPXW261218C07125000
7,125 C673.90-12.52%22,32809-01SPX261218C07125000
7,120 C733.860%2415009-04SPXW261218C07120000
7,120 C719.73+29.76%1308-20SPX261218C07120000
7,110 C00%0SPXW261218C07110000
7,110 C656.900%2207-22SPX261218C07110000
7,100 C703.85-11.11%14409-01SPXW261218C07100000
7,100 C655.60-4.25%37,96209-10SPX261218C07100000
7,090 C673.600%2207-22SPX261218C07090000
7,090 C00%0SPXW261218C07090000
7,080 C00%0SPXW261218C07080000
7,080 C675.800%1107-21SPX261218C07080000
7,075 C839.20+25.02%1331,41608-06SPX261218C07075000
7,075 C776.11+34.74%6309-04SPXW261218C07075000
7,070 C00%0SPXW261218C07070000
7,070 C850.97-1.20%2108-12SPX261218C07070000
7,060 C680.600%2207-21SPX261218C07060000
7,060 C00%0SPXW261218C07060000
7,050 C811.18-4.00%33,96208-20SPX261218C07050000
7,050 C777.28+1.26%82309-08SPXW261218C07050000
7,040 C00%0SPXW261218C07040000
7,040 C877.26-1.03%2208-12SPX261218C07040000
7,030 C00%0SPXW261218C07030000
7,030 C637.90-9.40%2307-24SPX261218C07030000
7,025 C911.64+51.92%11,27708-10SPX261218C07025000
7,025 C601.030%2007-29SPXW261218C07025000
7,020 C00%0SPXW261218C07020000
7,020 C00%0SPX261218C07020000
7,010 C868.970%151608-27SPXW261218C07010000
7,010 C674.810%2107-23SPX261218C07010000
7,000 C780.52-7.56%19209-09SPXW261218C07000000
7,000 C743.27-4.38%14,723236,32809-10SPX261218C07000000
6,990 C00%0SPXW261218C06990000
6,990 C691.140%2107-28SPX261218C06990000
6,980 C00%0SPXW261218C06980000
6,980 C860.540%1009-04SPX261218C06980000
6,975 C00%0SPXW261218C06975000
6,975 C650.93-13.05%21,04007-29SPX261218C06975000
6,970 C00%0SPXW261218C06970000
6,970 C695.700%1107-24SPX261218C06970000
6,960 C857.08-13.98%1308-20SPX261218C06960000
6,960 C00%0SPXW261218C06960000
6,950 C690.580%110107-30SPXW261218C06950000
6,950 C955.20+33.64%15,79708-07SPX261218C06950000
6,940 C967.250.00%2208-17SPX261218C06940000
6,940 C00%0SPXW261218C06940000
6,930 C00%0SPX261218C06930000
6,930 C00%0SPXW261218C06930000
6,925 C707.48-0.88%24,33507-29SPX261218C06925000
6,925 C673.36-14.19%16907-29SPXW261218C06925000
6,920 C00%0SPXW261218C06920000
6,920 C00%0SPX261218C06920000
6,910 C994.73+13.31%2208-05SPX261218C06910000
6,910 C00%0SPXW261218C06910000
6,900 C836.60-3.27%718,58009-10SPX261218C06900000
6,900 C914.15+32.33%1608-31SPXW261218C06900000
6,890 C00%0SPXW261218C06890000
6,890 C940.53+3.44%1209-04SPX261218C06890000
6,880 C00%0SPXW261218C06880000
6,880 C918.130%2108-24SPX261218C06880000
6,875 C00%0SPXW261218C06875000
6,875 C921.67+18.62%16,79508-24SPX261218C06875000
6,870 C00%0SPXW261218C06870000
6,870 C00%0SPX261218C06870000
6,860 C00%0SPXW261218C06860000
6,860 C968.04+27.43%2109-04SPX261218C06860000
6,850 C954.24+30.00%11608-20SPXW261218C06850000
6,850 C928.00+14.83%121,70009-01SPX261218C06850000
6,840 C00%0SPXW261218C06840000
6,840 C00%0SPX261218C06840000
6,830 C00%0SPX261218C06830000
6,830 C00%0SPXW261218C06830000
6,825 C1,078.47+3.31%14,83108-10SPX261218C06825000
6,825 C814.700%2207-24SPXW261218C06825000
6,820 C00%0SPXW261218C06820000
6,820 C00%0SPX261218C06820000
6,810 C00%0SPXW261218C06810000
6,810 C00%0SPX261218C06810000
6,800 C878.080%13107-27SPXW261218C06800000
6,800 C952.45-12.43%123,14709-09SPX261218C06800000
6,790 C00%0SPXW261218C06790000
6,790 C1,151.75+6.55%1208-13SPX261218C06790000
6,780 C00%0SPX261218C06780000
6,780 C00%0SPXW261218C06780000
6,775 C00%0SPXW261218C06775000
6,775 C1,046.70-4.36%11,57909-04SPX261218C06775000
6,770 C00%0SPXW261218C06770000
6,770 C00%0SPX261218C06770000
6,760 C00%0SPX261218C06760000
6,760 C00%0SPXW261218C06760000
6,750 C00%0SPXW261218C06750000
6,750 C1,014.24-2.33%65,57309-09SPX261218C06750000
6,740 C00%0SPX261218C06740000
6,740 C00%0SPXW261218C06740000
6,730 C00%0SPX261218C06730000
6,730 C1,060.150%3308-31SPXW261218C06730000
6,725 C1,016.21-4.50%3609-01SPXW261218C06725000
6,725 C1,109.72+16.75%2592508-28SPX261218C06725000
6,720 C00%0SPXW261218C06720000
6,720 C00%0SPX261218C06720000
6,710 C00%0SPXW261218C06710000
6,710 C1,106.99+3.27%1109-04SPX261218C06710000
6,700 C1,083.96-0.48%11109-02SPXW261218C06700000
6,700 C1,010.16-3.76%111,53409-10SPX261218C06700000
6,690 C00%0SPX261218C06690000
6,690 C00%0SPXW261218C06690000
6,680 C00%0SPX261218C06680000
6,680 C00%0SPXW261218C06680000
6,675 C00%0SPXW261218C06675000
6,675 C952.88-7.10%12,59307-31SPX261218C06675000
6,670 C00%0SPX261218C06670000
6,670 C00%0SPXW261218C06670000
6,660 C00%0SPX261218C06660000
6,660 C00%0SPXW261218C06660000
6,650 C1,052.38-12.16%13,90509-10SPX261218C06650000
6,650 C00%0SPXW261218C06650000
6,640 C00%0SPXW261218C06640000
6,640 C1,212.120%1108-06SPX261218C06640000
6,630 C1,073.700%1109-10SPX261218C06630000
6,630 C00%0SPXW261218C06630000
6,625 C00%0SPXW261218C06625000
6,625 C1,186.70+18.03%170909-04SPX261218C06625000
6,620 C00%0SPXW261218C06620000
6,620 C00%0SPX261218C06620000
6,610 C00%0SPXW261218C06610000
6,610 C1,201.830%1108-21SPX261218C06610000
6,600 C00%0SPXW261218C06600000
6,600 C1,106.88-2.64%19,62709-10SPX261218C06600000
6,590 C00%0SPXW261218C06590000
6,590 C00%0SPX261218C06590000
6,580 C00%0SPXW261218C06580000
6,580 C1,125.48-8.43%1509-10SPX261218C06580000
6,575 C1,174.89-7.24%434109-01SPX261218C06575000
6,575 C00%0SPXW261218C06575000
6,570 C00%0SPX261218C06570000
6,570 C00%0SPXW261218C06570000
6,560 C00%0SPXW261218C06560000
6,560 C00%0SPX261218C06560000
6,550 C1,255.26-5.43%1109-04SPXW261218C06550000
6,550 C1,152.58-3.22%451,71709-10SPX261218C06550000
6,540 C00%0SPXW261218C06540000
6,540 C00%0SPX261218C06540000
6,530 C1,363.350%2208-17SPX261218C06530000
6,525 C00%0SPXW261218C06525000
6,525 C1,353.04+11.06%127408-10SPX261218C06525000
6,520 C1,372.790%2208-17SPX261218C06520000
6,500 C1,285.80-0.05%1408-26SPXW261218C06500000
6,500 C1,205.29-2.93%412,78609-10SPX261218C06500000
6,475 C1,199.93-1.75%153407-01SPX261218C06475000
6,475 C00%0SPXW261218C06475000
6,450 C00%0SPXW261218C06450000
6,450 C1,115.60-12.15%201,18107-27SPX261218C06450000
6,425 C00%0SPXW261218C06425000
6,425 C999.68+5.71%154604-21SPX261218C06425000
6,400 C1,427.89+12.49%15,97408-19SPX261218C06400000
6,400 C00%0SPXW261218C06400000
6,375 C1,216.92+8.10%65306-09SPX261218C06375000
6,350 C1,441.38+15.38%21,00309-03SPX261218C06350000
6,350 C00%0SPXW261218C06350000
6,325 C1,197.14-8.10%212207-29SPX261218C06325000
6,300 C1,472.08+4.88%44,62208-25SPX261218C06300000
6,300 C00%0SPXW261218C06300000
6,275 C1,443.11+1.75%14909-09SPX261218C06275000
6,250 C00%0SPXW261218C06250000
6,250 C1,422.79+3.65%170406-30SPX261218C06250000
6,225 C1,584.15+3.04%2731,12109-04SPX261218C06225000
6,200 C00%0SPXW261218C06200000
6,200 C1,592.89+4.85%28,97709-04SPX261218C06200000
6,175 C1,694.39+7.00%118908-10SPX261218C06175000
6,150 C00%0SPXW261218C06150000
6,150 C1,571.72-5.53%1063809-01SPX261218C06150000
6,125 C1,698.81+6.39%11909-03SPX261218C06125000
6,100 C00%0SPXW261218C06100000
6,100 C1,656.61+14.90%23,77208-25SPX261218C06100000
6,075 C1,546.28+16.69%14205-11SPX261218C06075000
6,050 C1,711.22+5.88%11,27508-26SPX261218C06050000
6,050 C00%0SPXW261218C06050000
6,025 C1,774.02-3.73%7862709-04SPX261218C06025000
6,000 C1,674.00-2.59%59132,97409-10SPX261218C06000000
6,000 C1,668.28-7.73%11409-10SPXW261218C06000000
5,975 C1,612.70+5.64%111706-29SPX261218C05975000
5,950 C00%0SPXW261218C05950000
5,950 C1,847.86+6.68%670609-04SPX261218C05950000
5,925 C1,870.56-1.73%47209-04SPX261218C05925000
5,900 C1,828.12-1.41%43,62209-01SPX261218C05900000
5,900 C00%0SPXW261218C05900000
5,875 C1,984.70+50.03%1818708-10SPX261218C05875000
5,850 C00%0SPXW261218C05850000
5,850 C1,713.25-2.71%159606-23SPX261218C05850000
5,825 C1,839.38+47.87%22009-10SPX261218C05825000
5,800 C00%0SPXW261218C05800000
5,800 C1,908.50-1.77%56,61809-01SPX261218C05800000
5,775 C1,438.01+223.15%322412-26SPX261218C05775000
5,750 C00%0SPXW261218C05750000
5,750 C1,878.54+47.17%2001,42506-30SPX261218C05750000
5,725 C1,156.55+24.18%15808-29SPX261218C05725000
5,700 C1,958.31-3.13%13,72209-10SPX261218C05700000
5,700 C00%0SPXW261218C05700000
5,675 C1,168.40-0.42%23404-07SPX261218C05675000
5,650 C2,120.80+10.47%11,41708-27SPX261218C05650000
5,650 C00%0SPXW261218C05650000
5,625 C1,245.13+11.27%127708-14SPX261218C05625000
5,600 C00%0SPXW261218C05600000
5,600 C2,161.52+5.27%14,33908-21SPX261218C05600000
5,575 C1,934.88+0.09%459207-27SPX261218C05575000
5,550 C2,074.44+17.44%1859206-30SPX261218C05550000
5,550 C00%0SPXW261218C05550000
5,525 C1,605.73+12.62%1712-08SPX261218C05525000
5,500 C2,266.30+0.35%18,14508-27SPX261218C05500000
5,500 C00%0SPXW261218C05500000
5,475 C2,148.01+64.33%17207-07SPX261218C05475000
5,450 C2,200.77+2.53%118209-10SPX261218C05450000
5,450 C00%0SPXW261218C05450000
5,425 C1,704.41+8.29%3512-03SPX261218C05425000
5,400 C2,449.81+10.18%52,59508-14SPX261218C05400000
5,400 C00%0SPXW261218C05400000
5,375 C1,681.880%1112-16SPX261218C05375000
5,350 C2,264.34+30.17%1881306-30SPX261218C05350000
5,350 C00%0SPXW261218C05350000
5,325 C1,590.32+5.97%1209-11SPX261218C05325000
5,300 C00%0SPXW261218C05300000
5,300 C2,526.62+55.05%13,99108-11SPX261218C05300000
5,275 C1,654.59+95.65%1209-25SPX261218C05275000
5,250 C2,619.48+12.32%247708-13SPX261218C05250000
5,225 C1,666.00+5.71%105109-11SPX261218C05225000
5,200 C2,354.74+4.32%73,09205-20SPX261218C05200000
5,200 C00%0SPXW261218C05200000
5,175 C1,460.24+31.09%13107-16SPX261218C05175000
5,150 C2,576.51+76.78%219008-24SPX261218C05150000
5,125 C2,327.36+18.58%233305-07SPX261218C05125000
5,100 C00%0SPXW261218C05100000
5,100 C2,542.27-5.96%13,27009-10SPX261218C05100000
5,075 C2,559.78+6.07%23307-15SPX261218C05075000
5,050 C1,735.85-1.54%19303-19SPX261218C05050000
5,025 C2,617.24+23.67%162209-10SPX261218C05025000
5,000 C2,516.630%1107-28SPXW261218C05000000
5,000 C2,643.54-4.36%17990,49509-10SPX261218C05000000
4,975 C2,665.37+6.08%2709-10SPX261218C04975000
4,950 C2,740.22+66.53%36709-09SPX261218C04950000
4,925 C2,022.43+47.24%1111-24SPX261218C04925000
4,900 C2,630.80+12.07%12,58805-11SPX261218C04900000
4,900 C00%0SPXW261218C04900000
4,875 C1,060.290%2104-15SPX261218C04875000
4,850 C1,732.45-20.37%1203-27SPX261218C04850000
4,825 C00%0SPX261218C04825000
4,800 C00%0SPXW261218C04800000
4,800 C2,884.64+31.12%602,23005-29SPX261218C04800000
4,775 C2,789.35+23.89%6806-17SPX261218C04775000
4,750 C2,838.06+4.41%14607-22SPX261218C04750000
4,725 C2,921.89+23.17%29309-10SPX261218C04725000
4,700 C00%0SPXW261218C04700000
4,700 C3,093.96+5.48%22,46708-12SPX261218C04700000
4,675 C1,096.800%964804-16SPX261218C04675000
4,650 C3,035.89-1.47%414909-01SPX261218C04650000
4,625 C00%0SPX261218C04625000
4,600 C3,191.56+0.79%22,38808-12SPX261218C04600000
4,600 C3,089.97+7.98%1109-09SPXW261218C04600000
4,575 C1,276.840%2104-15SPX261218C04575000
4,550 C2,483.00+2.55%11612-22SPX261218C04550000
4,525 C2,049.90-20.08%1103-27SPX261218C04525000
4,500 C00%0SPXW261218C04500000
4,500 C3,242.73+0.62%23,30609-08SPX261218C04500000
4,475 C3,167.39+21.63%211309-10SPX261218C04475000
4,450 C2,100.69+63.81%322708-04SPX261218C04450000
4,425 C2,123.51+63.26%2708-04SPX261218C04425000
4,400 C3,142.86-3.85%198207-17SPX261218C04400000
4,400 C00%0SPXW261218C04400000
4,375 C1,315.100%844204-16SPX261218C04375000
4,350 C3,225.00+18.17%12307-06SPX261218C04350000
4,325 C3,098.04+58.22%2207-29SPX261218C04325000
4,300 C3,267.560%1107-22SPXW261218C04300000
4,300 C3,300.91-1.35%751,73806-17SPX261218C04300000
4,275 C3,337.18+38.15%211507-15SPX261218C04275000
4,250 C2,673.50+0.57%51002-05SPX261218C04250000
4,225 C2,764.74+13.23%1403-02SPX261218C04225000
4,200 C00%0SPXW261218C04200000
4,200 C2,295.46-19.89%11,70103-27SPX261218C04200000
4,175 C2,348.660%2008-04SPX261218C04175000
4,150 C3,450.83+21.71%625206-17SPX261218C04150000
4,125 C00%0SPX261218C04125000
4,100 C00%0SPXW261218C04100000
4,100 C3,331.62+7.98%1283405-19SPX261218C04100000
4,050 C3,152.40+10.00%51504-24SPX261218C04050000
4,000 C3,625.29-1.41%4764,85909-10SPX261218C04000000
4,000 C3,557.410%1107-22SPXW261218C04000000
3,950 C3,630.20+154.93%86506-17SPX261218C03950000
3,900 C3,678.40+20.92%1045506-17SPX261218C03900000
3,900 C00%0SPXW261218C03900000
3,850 C3,757.98+0.48%22407-15SPX261218C03850000
3,800 C4,037.53+17.78%237508-13SPX261218C03800000
3,800 C00%0SPXW261218C03800000
3,700 C2,958.80+1.48%527204-07SPX261218C03700000
3,600 C3,947.960%1107-22SPXW261218C03600000
3,600 C3,559.00+1.80%512304-23SPX261218C03600000
3,500 C4,234.53+6.33%22808-18SPX261218C03500000
3,400 C4,198.44+0.51%503007-15SPX261218C03400000
3,400 C00%0SPXW261218C03400000
3,300 C4,177.86+38.95%15907-20SPX261218C03300000
3,200 C00%0SPXW261218C03200000
3,200 C4,415.24-1.08%610409-10SPX261218C03200000
3,100 C4,493.440%502507-15SPX261218C03100000
3,000 C4,698.65-1.37%21,54808-21SPX261218C03000000
2,900 C4,546.62-0.94%29007-24SPX261218C02900000
2,800 C4,784.79+1.20%429907-15SPX261218C02800000
2,700 C4,816.46+24.86%6106-18SPX261218C02700000
2,600 C4,885.01-0.56%10642607-20SPX261218C02600000
2,500 C5,018.59-0.91%11207-21SPX261218C02500000
2,400 C5,200.68-2.52%51,33009-10SPX261218C02400000
2,200 C5,536.76+0.48%17408-28SPX261218C02200000
2,000 C5,595.38-1.58%2052,82909-10SPX261218C02000000
1,800 C5,679.12-1.10%87907-08SPX261218C01800000
1,600 C6,105.98-1.02%221909-04SPX261218C01600000
1,400 C6,157.75+1.77%25407-15SPX261218C01400000
1,200 C6,192.33+0.05%12007-30SPX261218C01200000
1,000 C6,583.38-0.69%55,33809-10SPX261218C01000000
800 C6,837.22-0.57%114808-24SPX261218C00800000
600 C6,988.30-0.63%491509-10SPX261218C00600000
400 C7,328.72+0.93%22,27109-03SPX261218C00400000
200 C7,377.59-0.63%62,09509-10SPX261218C00200000
Puts
StrikePriceChangeVolOILastContract Name
13,400 P5,568.15+0.42%103609-08SPX261218P13400000
13,300 P5,469.62-0.27%2309-08SPX261218P13300000
13,200 P5,370.87+0.66%2409-08SPX261218P13200000
13,000 P5,173.05+0.45%1209-08SPX261218P13000000
12,800 P4,974.84-0.93%1209-08SPX261218P12800000
12,600 P00%0SPX261218P12600000
12,400 P4,580.50+0.78%83109-08SPX261218P12400000
12,000 P4,131.00+1.14%23,05508-19SPX261218P12000000
11,400 P3,514.66-8.16%413508-12SPX261218P11400000
11,200 P3,371.75-0.27%81609-04SPX261218P11200000
11,000 P3,307.27+1.74%424009-10SPX261218P11000000
10,800 P3,714.02+4.31%10703-05SPX261218P10800000
10,600 P2,886.14-18.00%24706-17SPX261218P10600000
10,400 P2,529.87-8.42%4208-12SPXW261218P10400000
10,400 P3,184.97-0.14%1601-30SPX261218P10400000
10,200 P2,639.95+4.47%111206-23SPX261218P10200000
10,200 P2,566.390%1107-20SPXW261218P10200000
10,000 P00%0SPXW261218P10000000
10,000 P2,319.77+4.78%144709-10SPX261218P10000000
9,800 P1,993.04+3.48%1109-04SPXW261218P09800000
9,800 P00%0SPX261218P09800000
9,600 P00%0SPXW261218P09600000
9,600 P1,993.84-23.92%931405-15SPX261218P09600000
9,400 P00%0SPXW261218P09400000
9,400 P1,801.14-32.50%25505-15SPX261218P09400000
9,300 P00%0SPX261218P09300000
9,300 P1,737.25+4.64%1107-31SPXW261218P09300000
9,200 P1,504.53+0.48%13707-13SPX261218P09200000
9,200 P00%0SPXW261218P09200000
9,100 P00%0SPXW261218P09100000
9,100 P00%0SPX261218P09100000
9,000 P00%0SPXW261218P09000000
9,000 P1,322.93+11.87%504,39109-10SPX261218P09000000
8,900 P1,381.50-23.34%1306-24SPX261218P08900000
8,900 P00%0SPXW261218P08900000
8,850 P00%0SPX261218P08850000
8,800 P968.02-22.71%304508-04SPX261218P08800000
8,800 P00%0SPXW261218P08800000
8,775 P00%0SPX261218P08775000
8,750 P00%0SPX261218P08750000
8,725 P00%0SPX261218P08725000
8,700 P883.50+1.53%1508-11SPXW261218P08700000
8,700 P832.28-2.40%12408-13SPX261218P08700000
8,675 P00%0SPX261218P08675000
8,650 P00%0SPX261218P08650000
8,650 P00%0SPXW261218P08650000
8,625 P00%0SPX261218P08625000
8,600 P870.33-17.69%12808-24SPX261218P08600000
8,600 P00%0SPXW261218P08600000
8,575 P778.320%2108-19SPX261218P08575000
8,550 P00%0SPXW261218P08550000
8,550 P1,133.66+26.97%1106-09SPX261218P08550000
8,525 P00%0SPX261218P08525000
8,500 P755.12+7.40%2708-25SPXW261218P08500000
8,500 P743.38+3.17%1016109-08SPX261218P08500000
8,475 P00%0SPX261218P08475000
8,450 P00%0SPXW261218P08450000
8,450 P620.27-35.60%1108-13SPX261218P08450000
8,425 P00%0SPX261218P08425000
8,400 P653.31-5.37%120509-08SPX261218P08400000
8,400 P628.760%2008-05SPXW261218P08400000
8,375 P613.95-2.10%84208-28SPX261218P08375000
8,350 P573.360%2008-12SPXW261218P08350000
8,350 P593.37+3.28%63608-28SPX261218P08350000
8,325 P599.77+3.95%82408-31SPX261218P08325000
8,300 P586.04+14.67%10708-21SPXW261218P08300000
8,300 P567.19+3.31%2018509-08SPX261218P08300000
8,275 P529.01-3.52%24308-27SPX261218P08275000
8,250 P540.02+4.19%122309-02SPX261218P08250000
8,250 P469.40-8.44%2308-13SPXW261218P08250000
8,225 P516.28-0.25%22509-02SPX261218P08225000
8,200 P569.62+8.43%21,14109-10SPX261218P08200000
8,200 P534.09+16.36%17209-09SPXW261218P08200000
8,190 P00%0SPX261218P08190000
8,190 P00%0SPXW261218P08190000
8,180 P00%0SPXW261218P08180000
8,180 P00%0SPX261218P08180000
8,175 P553.22+9.70%17209-10SPX261218P08175000
8,170 P485.580%202009-01SPXW261218P08170000
8,170 P451.200%1108-28SPX261218P08170000
8,160 P437.200%1108-27SPX261218P08160000
8,160 P00%0SPXW261218P08160000
8,150 P520.04+7.26%813409-10SPX261218P08150000
8,150 P405.20-6.16%610408-28SPXW261218P08150000
8,140 P00%0SPXW261218P08140000
8,140 P520.720%2009-10SPX261218P08140000
8,130 P393.200%3308-28SPXW261218P08130000
8,130 P00%0SPX261218P08130000
8,125 P508.78+9.20%19009-10SPX261218P08125000
8,120 P386.60+0.26%2909-03SPXW261218P08120000
8,120 P464.50+12.99%192509-09SPX261218P08120000
8,110 P488.38+28.19%21909-10SPX261218P08110000
8,110 P382.90-4.82%52209-03SPXW261218P08110000
8,100 P489.20+9.41%141,64309-10SPX261218P08100000
8,100 P376.50-6.62%46208-28SPXW261218P08100000
8,090 P481.500%303209-10SPX261218P08090000
8,090 P400.20-0.30%62308-28SPXW261218P08090000
8,080 P361.60-7.33%52208-28SPXW261218P08080000
8,080 P473.83+8.41%342309-10SPX261218P08080000
8,075 P461.23+6.02%737709-10SPX261218P08075000
8,075 P370.60-2.81%610209-04SPXW261218P08075000
8,070 P367.30+3.23%35309-04SPXW261218P08070000
8,070 P461.82+7.40%133209-10SPX261218P08070000
8,060 P366.80-1.19%102509-04SPXW261218P08060000
8,060 P456.00+8.54%291809-10SPX261218P08060000
8,050 P382.60+2.90%220509-08SPXW261218P08050000
8,050 P447.55+7.32%72509-10SPX261218P08050000
8,040 P385.40+9.05%93008-31SPXW261218P08040000
8,040 P442.14+9.49%113909-10SPX261218P08040000
8,030 P435.12+9.17%203009-10SPX261218P08030000
8,030 P372.20+2.14%62309-08SPXW261218P08030000
8,025 P358.90-8.07%97309-08SPXW261218P08025000
8,025 P427.55+8.44%1122509-10SPX261218P08025000
8,020 P422.30+13.23%111509-10SPX261218P08020000
8,020 P370.70+4.42%62209-08SPXW261218P08020000
8,010 P413.68+22.84%52309-10SPX261218P08010000
8,010 P380.20+16.13%41109-09SPXW261218P08010000
8,000 P416.15+8.91%14,599204,96509-10SPX261218P08000000
8,000 P405.93+5.71%330609-10SPXW261218P08000000
7,990 P408.60+25.97%115909-10SPX261218P07990000
7,990 P378.20+21.14%305909-09SPXW261218P07990000
7,980 P393.20+31.50%11409-10SPX261218P07980000
7,980 P367.30-0.68%31309-09SPXW261218P07980000
7,975 P396.23+9.11%1052009-10SPX261218P07975000
7,975 P368.00-0.16%78009-09SPXW261218P07975000
7,970 P390.20+6.96%42809-10SPXW261218P07970000
7,970 P386.57+16.86%13109-10SPX261218P07970000
7,960 P385.20+18.30%181809-10SPXW261218P07960000
7,960 P293.99-13.43%1409-03SPX261218P07960000
7,950 P373.55+13.36%529009-10SPX261218P07950000
7,950 P381.20+18.53%155209-10SPXW261218P07950000
7,940 P378.20+10.31%6709-10SPXW261218P07940000
7,940 P329.10-3.23%81009-01SPX261218P07940000
7,930 P365.80+5.81%41009-10SPXW261218P07930000
7,930 P309.83+13.57%11409-08SPX261218P07930000
7,925 P313.10-6.59%74309-08SPXW261218P07925000
7,925 P366.05+10.69%55909-10SPX261218P07925000
7,920 P341.80+9.17%27708-20SPX261218P07920000
7,920 P310.30-0.61%61509-08SPXW261218P07920000
7,910 P263.00-19.92%51809-03SPX261218P07910000
7,910 P333.030%6308-24SPXW261218P07910000
7,900 P352.50+13.20%213309-10SPXW261218P07900000
7,900 P343.25+6.84%38,66609-10SPX261218P07900000
7,890 P339.60+31.51%22009-10SPX261218P07890000
7,890 P285.40-5.68%41108-27SPXW261218P07890000
7,880 P299.30-3.39%71409-09SPXW261218P07880000
7,880 P335.80+32.44%104509-10SPX261218P07880000
7,875 P338.20+24.58%654509-10SPX261218P07875000
7,875 P301.40+15.04%510609-09SPXW261218P07875000
7,870 P333.00+28.18%1721809-10SPX261218P07870000
7,870 P279.90-2.13%11909-08SPXW261218P07870000
7,860 P249.40-10.22%82909-04SPXW261218P07860000
7,860 P296.90+5.55%10244209-09SPX261218P07860000
7,850 P296.00+0.72%15709-01SPXW261218P07850000
7,850 P319.90+8.80%222,52709-10SPX261218P07850000
7,840 P268.20+5.05%138808-17SPX261218P07840000
7,840 P232.900%2209-03SPXW261218P07840000
7,830 P311.45+36.15%16209-10SPX261218P07830000
7,830 P269.10-4.06%5608-31SPXW261218P07830000
7,825 P224.89-14.11%45776809-03SPX261218P07825000
7,825 P286.40+18.20%11134009-09SPXW261218P07825000
7,820 P226.42-14.23%107209-03SPX261218P07820000
7,820 P253.20-3.28%81009-08SPXW261218P07820000
7,815 P287.500%101008-25SPX261218P07815000
7,810 P272.20+19.81%12709-09SPXW261218P07810000
7,810 P232.64-14.82%5310209-04SPX261218P07810000
7,805 P227.50+4.31%22109-04SPX261218P07805000
7,800 P295.72+9.72%23211,96809-10SPX261218P07800000
7,800 P293.27+9.63%3037609-10SPXW261218P07800000
7,795 P267.00+11.67%101209-09SPX261218P07795000
7,790 P264.65+7.67%1215709-09SPX261218P07790000
7,790 P261.80+16.51%22409-09SPXW261218P07790000
7,785 P289.53+22.80%614009-10SPX261218P07785000
7,780 P285.58+22.46%11009-10SPXW261218P07780000
7,780 P287.15+21.27%2015109-10SPX261218P07780000
7,775 P255.50+7.47%1012709-09SPXW261218P07775000
7,775 P284.03+8.84%281,13609-10SPX261218P07775000
7,770 P207.20-13.88%102909-03SPXW261218P07770000
7,770 P277.94+22.12%117509-10SPX261218P07770000
7,765 P280.06+15.56%177309-10SPX261218P07765000
7,760 P237.30-2.06%21609-02SPXW261218P07760000
7,760 P269.52+18.68%125309-10SPX261218P07760000
7,755 P239.98+15.71%216109-09SPX261218P07755000
7,750 P263.80+7.32%39,30209-10SPX261218P07750000
7,750 P240.53+9.50%1010009-09SPXW261218P07750000
7,745 P269.57+13.81%91409-10SPX261218P07745000
7,740 P267.60+12.15%95009-10SPX261218P07740000
7,740 P219.70+12.94%12909-08SPXW261218P07740000
7,735 P265.69+10.61%911809-10SPX261218P07735000
7,730 P266.20+39.35%83009-10SPXW261218P07730000
7,730 P264.64+11.38%37409-10SPX261218P07730000
7,725 P260.40+10.76%141,20409-10SPX261218P07725000
7,725 P260.90+20.57%913909-10SPXW261218P07725000
7,720 P258.70+10.51%93609-10SPXW261218P07720000
7,720 P252.19+35.03%86909-10SPX261218P07720000
7,715 P254.78+19.62%95009-10SPX261218P07715000
7,710 P247.60+8.79%95209-10SPXW261218P07710000
7,710 P247.71+26.97%2211409-10SPX261218P07710000
7,705 P252.36+11.07%162709-10SPX261218P07705000
7,700 P250.46+11.14%55020,95909-10SPX261218P07700000
7,700 P250.69+13.77%735,57909-10SPXW261218P07700000
7,695 P247.02+11.93%173109-10SPX261218P07695000
7,690 P219.70-2.92%101709-09SPXW261218P07690000
7,690 P209.40-8.76%17209-02SPX261218P07690000
7,685 P244.05+16.03%363509-10SPX261218P07685000
7,680 P215.30+24.02%1614109-09SPX261218P07680000
7,680 P197.40+9.97%11409-08SPXW261218P07680000
7,675 P239.53+11.98%562,70909-10SPX261218P07675000
7,675 P183.50+5.66%130009-04SPXW261218P07675000
7,670 P213.70+3.44%101509-01SPXW261218P07670000
7,670 P211.40+8.30%14909-09SPX261218P07670000
7,665 P235.40+32.76%46509-10SPX261218P07665000
7,660 P206.90+12.65%11409-09SPXW261218P07660000
7,660 P231.97+19.09%128009-10SPX261218P07660000
7,655 P213.10+20.40%16209-09SPX261218P07655000
7,650 P229.97+10.67%10213,18109-10SPX261218P07650000
7,650 P207.41+12.78%1211609-09SPXW261218P07650000
7,645 P201.70+16.31%121009-09SPX261218P07645000
7,640 P223.62+11.59%49709-10SPX261218P07640000
7,640 P200.90-3.37%83209-01SPXW261218P07640000
7,635 P225.55+13.22%489009-10SPX261218P07635000
7,630 P219.42+9.93%176109-10SPX261218P07630000
7,630 P204.78+13.87%21709-09SPXW261218P07630000
7,625 P225.00+9.86%110709-10SPXW261218P07625000
7,625 P216.40+6.92%18883609-10SPX261218P07625000
7,620 P201.28+7.64%2809-09SPXW261218P07620000
7,620 P216.44+11.80%86209-10SPX261218P07620000
7,615 P217.17+13.19%243209-10SPX261218P07615000
7,610 P191.72+21.73%24509-09SPXW261218P07610000
7,610 P215.25+23.27%1212209-10SPX261218P07610000
7,605 P213.42+13.53%362009-10SPX261218P07605000
7,600 P212.86+12.27%3,99820,13209-10SPX261218P07600000
7,600 P212.38+12.66%485,72609-10SPXW261218P07600000
7,595 P207.19+12.10%259109-10SPX261218P07595000
7,590 P208.60+13.00%25409-10SPXW261218P07590000
7,590 P206.40+31.05%206209-10SPX261218P07590000
7,585 P202.60+9.74%110709-10SPX261218P07585000
7,580 P209.90+15.01%21709-10SPXW261218P07580000
7,580 P204.01+11.00%2012809-10SPX261218P07580000
7,575 P203.80+22.94%1618509-10SPXW261218P07575000
7,575 P203.19+8.54%53,84209-10SPX261218P07575000
7,570 P203.40+16.90%556609-10SPX261218P07570000
7,570 P170.80-7.31%55209-02SPXW261218P07570000
7,565 P176.04+8.60%83009-09SPX261218P07565000
7,560 P201.41+14.31%33109-10SPXW261218P07560000
7,560 P196.20+14.67%147909-10SPX261218P07560000
7,555 P148.200%14009-04SPX261218P07555000
7,550 P194.47+11.75%11711,24209-10SPX261218P07550000
7,550 P197.69+14.07%135109-10SPXW261218P07550000
7,545 P189.60+30.13%12109-10SPX261218P07545000
7,540 P169.90+21.64%110509-09SPX261218P07540000
7,540 P160.18-1.37%14109-02SPXW261218P07540000
7,535 P00%0SPX261218P07535000
7,530 P00%0SPXW261218P07530000
7,530 P188.19+39.09%287809-10SPX261218P07530000
7,525 P188.23+40.05%1117309-10SPXW261218P07525000
7,525 P182.90+28.98%73,60009-10SPX261218P07525000
7,520 P159.06+5.90%11108-31SPXW261218P07520000
7,520 P164.40+7.59%137409-09SPX261218P07520000
7,515 P164.40+10.11%304009-09SPX261218P07515000
7,510 P176.89+29.97%249409-10SPX261218P07510000
7,510 P00%0SPXW261218P07510000
7,505 P163.74+26.15%1409-09SPX261218P07505000
7,500 P181.60+14.40%1985609-10SPXW261218P07500000
7,500 P179.64+11.58%1,07730,48409-10SPX261218P07500000
7,495 P147.80+5.05%33709-08SPX261218P07495000
7,490 P151.30+3.21%151209-02SPXW261218P07490000
7,490 P174.48+19.02%54709-10SPX261218P07490000
7,485 P155.30+9.60%12819509-09SPX261218P07485000
7,480 P153.30+18.47%16509-09SPX261218P07480000
7,480 P174.90+21.84%6809-10SPXW261218P07480000
7,475 P143.70+15.59%620409-08SPXW261218P07475000
7,475 P172.48+12.90%213,23509-10SPX261218P07475000
7,470 P140.30+10.89%211309-08SPX261218P07470000
7,470 P169.90+16.51%41409-10SPXW261218P07470000
7,465 P141.30+3.14%11808-31SPX261218P07465000
7,460 P163.52+15.97%4419509-10SPX261218P07460000
7,460 P171.56+27.32%33109-10SPXW261218P07460000
7,455 P164.00+18.07%110609-10SPX261218P07455000
7,450 P166.56+13.77%976709-10SPXW261218P07450000
7,450 P166.80+13.47%10115,45809-10SPX261218P07450000
7,445 P00%0SPX261218P07445000
7,440 P130.68+7.38%44309-08SPXW261218P07440000
7,440 P143.70+17.02%16909-09SPX261218P07440000
7,435 P131.10+13.80%513609-08SPX261218P07435000
7,430 P131.50+11.06%222909-08SPX261218P07430000
7,430 P129.700%101008-27SPXW261218P07430000
7,425 P140.52+10.91%22,21209-09SPX261218P07425000
7,425 P160.92+10.01%211009-10SPXW261218P07425000
7,420 P157.10+20.48%42309-10SPXW261218P07420000
7,420 P139.10-3.77%131009-09SPX261218P07420000
7,415 P135.66+5.49%316209-09SPX261218P07415000
7,410 P128.40+1.90%151908-28SPXW261218P07410000
7,410 P135.10-3.71%16309-09SPX261218P07410000
7,405 P153.60+22.98%439509-10SPX261218P07405000
7,400 P154.70+13.61%68730,76509-10SPX261218P07400000
7,400 P154.21+12.37%42,48409-10SPXW261218P07400000
7,395 P151.40+34.82%815109-10SPX261218P07395000
7,390 P150.00+11.52%42409-10SPXW261218P07390000
7,390 P150.00+32.98%821209-10SPX261218P07390000
7,385 P148.50+32.47%21409-10SPX261218P07385000
7,380 P148.70+24.12%47309-10SPX261218P07380000
7,380 P125.30+2.04%292208-31SPXW261218P07380000
7,375 P118.60+8.31%117009-08SPXW261218P07375000
7,375 P149.45+14.11%22,13909-10SPX261218P07375000
7,370 P118.700%171708-27SPXW261218P07370000
7,370 P125.12+4.01%5237209-09SPX261218P07370000
7,365 P00%0SPX261218P07365000
7,360 P144.75+22.36%117609-10SPX261218P07360000
7,360 P143.30+2.82%41909-10SPXW261218P07360000
7,355 P00%0SPX261218P07355000
7,350 P142.77+12.57%1497,19109-10SPX261218P07350000
7,350 P143.10+34.63%126709-10SPXW261218P07350000
7,345 P00%0SPX261218P07345000
7,340 P139.70+14.13%114209-10SPX261218P07340000
7,340 P105.40-11.80%1411009-04SPXW261218P07340000
7,335 P00%0SPX261218P07335000
7,330 P111.10-6.09%1,0032,10609-08SPX261218P07330000
7,330 P112.10-15.91%1004309-08SPXW261218P07330000
7,325 P131.38+22.67%5045,99809-10SPX261218P07325000
7,325 P108.89+5.35%24109-08SPXW261218P07325000
7,320 P136.80+14.00%624309-10SPX261218P07320000
7,320 P124.10+7.35%131509-02SPXW261218P07320000
7,315 P00%0SPX261218P07315000
7,310 P00%0SPXW261218P07310000
7,310 P116.40+7.98%1,4311,60609-09SPX261218P07310000
7,305 P00%0SPX261218P07305000
7,300 P131.74+12.60%213,27509-10SPXW261218P07300000
7,300 P133.08+13.82%33223,83509-10SPX261218P07300000
7,290 P131.30+17.34%31709-10SPXW261218P07290000
7,290 P131.27+16.24%31,19709-10SPX261218P07290000
7,280 P112.00+8.74%113109-09SPX261218P07280000
7,280 P129.400%3309-10SPXW261218P07280000
7,275 P128.20+13.87%114,19809-10SPX261218P07275000
7,275 P129.03+28.09%213509-10SPXW261218P07275000
7,270 P89.40-18.53%1028709-03SPX261218P07270000
7,270 P125.40+2.33%133009-10SPXW261218P07270000
7,260 P123.40+8.53%183309-10SPXW261218P07260000
7,260 P125.28+15.25%1424009-10SPX261218P07260000
7,250 P123.78+14.00%10316,19309-10SPX261218P07250000
7,250 P123.60+14.13%1629309-10SPXW261218P07250000
7,240 P116.61+10.32%4016809-10SPX261218P07240000
7,240 P103.10+15.71%424409-09SPXW261218P07240000
7,230 P119.80+26.81%31209-10SPXW261218P07230000
7,230 P119.20+27.20%8831709-10SPX261218P07230000
7,225 P117.68+35.26%1014309-10SPXW261218P07225000
7,225 P117.34+21.96%2503,98809-10SPX261218P07225000
7,220 P117.20+24.68%333509-10SPX261218P07220000
7,220 P92.50-12.98%74709-08SPXW261218P07220000
7,210 P115.80+13.20%1331409-10SPX261218P07210000
7,210 P114.500%6609-10SPXW261218P07210000
7,200 P114.84+14.16%1,02024,35009-10SPX261218P07200000
7,200 P113.30+10.11%2931309-10SPXW261218P07200000
7,190 P111.70+26.30%176609-10SPXW261218P07190000
7,190 P113.70+14.52%120309-10SPX261218P07190000
7,180 P110.70+14.83%19009-10SPX261218P07180000
7,180 P90.52+5.13%1083409-08SPXW261218P07180000
7,175 P109.07+25.31%219109-10SPXW261218P07175000
7,175 P98.91+10.76%1,6015,68509-09SPX261218P07175000
7,170 P105.48+19.59%2221009-10SPX261218P07170000
7,170 P108.70+4.50%141609-10SPXW261218P07170000
7,160 P109.00+4.41%31809-10SPXW261218P07160000
7,160 P105.30+36.22%14709-10SPX261218P07160000
7,150 P107.20+16.80%1,52313,80209-10SPX261218P07150000
7,150 P109.65+16.80%220209-10SPXW261218P07150000
7,140 P104.70+12.46%116809-10SPX261218P07140000
7,140 P103.700%101109-10SPXW261218P07140000
7,130 P94.90+9.81%111209-01SPXW261218P07130000
7,130 P104.30+14.49%326109-10SPX261218P07130000
7,125 P89.45+11.21%838,05309-09SPX261218P07125000
7,125 P104.06+28.00%126209-10SPXW261218P07125000
7,120 P101.200%5509-10SPXW261218P07120000
7,120 P90.40+14.14%45809-09SPX261218P07120000
7,110 P103.12+21.68%1209-10SPXW261218P07110000
7,110 P101.10+17.04%13809-10SPX261218P07110000
7,100 P97.80+9.63%70818,23109-10SPX261218P07100000
7,100 P100.79+13.50%2935809-10SPXW261218P07100000
7,090 P100.270%1109-10SPXW261218P07090000
7,090 P75.77+5.97%10516209-08SPX261218P07090000
7,080 P92.61+22.34%639409-10SPX261218P07080000
7,080 P95.80+11.82%51209-10SPXW261218P07080000
7,075 P94.05+11.65%52,33709-10SPX261218P07075000
7,075 P98.27+20.00%2611809-10SPXW261218P07075000
7,070 P96.35+40.10%113209-10SPX261218P07070000
7,070 P80.170%4408-27SPXW261218P07070000
7,060 P69.18-12.60%2109-04SPXW261218P07060000
7,060 P95.05+23.76%110709-10SPX261218P07060000
7,050 P93.80+14.40%3276,11209-10SPX261218P07050000
7,050 P92.20+11.35%2218009-10SPXW261218P07050000
7,040 P00%0SPXW261218P07040000
7,040 P92.40+28.03%8020909-10SPX261218P07040000
7,030 P79.70+4.39%22109-09SPX261218P07030000
7,030 P80.02+3.25%21809-09SPXW261218P07030000
7,025 P90.33+13.04%18909-10SPXW261218P07025000
7,025 P87.75+20.29%23,88009-10SPX261218P07025000
7,020 P89.73+16.68%11709-10SPXW261218P07020000
7,020 P85.05+19.45%4410509-10SPX261218P07020000
7,010 P68.80-8.02%234909-08SPXW261218P07010000
7,010 P85.74+35.17%14209-10SPX261218P07010000
7,000 P87.61+14.67%15,644244,78909-10SPX261218P07000000
7,000 P87.51+16.22%4136409-10SPXW261218P07000000
6,990 P75.00+2.04%101209-09SPXW261218P06990000
6,990 P74.95+13.13%15409-09SPX261218P06990000
6,980 P76.600%161609-09SPXW261218P06980000
6,980 P66.57+5.50%111909-08SPX261218P06980000
6,975 P84.35+26.18%33,53809-10SPX261218P06975000
6,975 P85.00+25.37%269009-10SPXW261218P06975000
6,970 P84.28+14.64%138709-10SPX261218P06970000
6,970 P00%0SPXW261218P06970000
6,960 P83.80+21.93%152309-10SPXW261218P06960000
6,960 P83.34+27.82%534409-10SPX261218P06960000
6,950 P78.64+10.60%108,40209-10SPX261218P06950000
6,950 P80.20+15.53%814309-10SPXW261218P06950000
6,940 P80.84+16.28%410409-10SPX261218P06940000
6,940 P68.20-2.85%21509-09SPXW261218P06940000
6,930 P57.20+1.42%679109-04SPX261218P06930000
6,930 P68.20+1.94%93008-31SPXW261218P06930000
6,925 P69.10+17.12%277209-09SPXW261218P06925000
6,925 P75.76+12.40%73,86909-10SPX261218P06925000
6,920 P76.30+13.71%623609-10SPX261218P06920000
6,920 P68.80+1.18%295209-09SPXW261218P06920000
6,910 P63.90-11.98%42008-27SPXW261218P06910000
6,910 P75.40+13.73%819609-10SPX261218P06910000
6,900 P76.53+15.08%433,18609-10SPXW261218P06900000
6,900 P77.06+17.65%29133,34509-10SPX261218P06900000
6,890 P73.40+14.12%810509-10SPX261218P06890000
6,890 P54.50-15.50%23609-04SPXW261218P06890000
6,880 P71.70+10.65%16009-10SPX261218P06880000
6,880 P75.10+19.59%56109-10SPXW261218P06880000
6,875 P74.90+15.05%5327909-10SPXW261218P06875000
6,875 P71.30+12.82%18,50109-10SPX261218P06875000
6,870 P58.60-10.53%1002309-08SPXW261218P06870000
6,870 P74.17+15.98%735209-10SPX261218P06870000
6,860 P73.20+12.62%72309-10SPXW261218P06860000
6,860 P68.90-5.87%208209-01SPX261218P06860000
6,850 P69.69+11.68%1223,52609-10SPX261218P06850000
6,850 P70.30+11.94%517009-10SPXW261218P06850000
6,840 P66.86+7.67%7914509-10SPX261218P06840000
6,840 P54.70-15.72%28109-08SPXW261218P06840000
6,830 P70.500%5509-10SPXW261218P06830000
6,830 P59.70+2.75%62409-09SPX261218P06830000
6,825 P65.11+9.98%1505,84609-10SPX261218P06825000
6,825 P69.93+15.02%215709-10SPXW261218P06825000
6,820 P58.40+0.86%39509-09SPXW261218P06820000
6,820 P58.90+17.10%75909-09SPX261218P06820000
6,810 P50.70+4.32%51309-04SPX261218P06810000
6,810 P68.10-2.30%55009-10SPXW261218P06810000
6,800 P67.40+17.22%63324,76309-10SPX261218P06800000
6,800 P67.60+16.21%11,75309-10SPXW261218P06800000
6,790 P56.90+8.17%119409-09SPX261218P06790000
6,790 P58.05-6.37%411009-09SPXW261218P06790000
6,780 P56.00+11.07%63409-09SPX261218P06780000
6,780 P57.30+13.42%44809-09SPXW261218P06780000
6,775 P66.10+30.37%199709-10SPXW261218P06775000
6,775 P65.50+18.02%12,14909-10SPX261218P06775000
6,770 P65.10+30.20%2509-10SPXW261218P06770000
6,770 P55.20+7.39%46309-09SPX261218P06770000
6,760 P60.75+10.86%210009-10SPX261218P06760000
6,760 P46.370%3309-03SPXW261218P06760000
6,750 P63.99+30.86%71,26609-10SPXW261218P06750000
6,750 P62.30+13.27%3610,65609-10SPX261218P06750000
6,740 P53.20+7.47%4718509-09SPX261218P06740000
6,740 P59.530%2209-10SPXW261218P06740000
6,730 P52.70+11.70%626709-09SPX261218P06730000
6,730 P52.100%242408-27SPXW261218P06730000
6,725 P58.40+12.83%337309-10SPXW261218P06725000
6,725 P61.30+15.01%4310,85609-10SPX261218P06725000
6,720 P61.47+15.76%26309-10SPX261218P06720000
6,720 P51.370%272708-31SPXW261218P06720000
6,710 P51.40+8.12%39609-09SPX261218P06710000
6,710 P46.10-24.43%33309-08SPXW261218P06710000
6,700 P56.83+7.23%1067009-10SPXW261218P06700000
6,700 P59.80+17.05%71730,47509-10SPX261218P06700000
6,690 P51.500.00%619109-09SPXW261218P06690000
6,690 P50.20+7.15%178409-09SPX261218P06690000
6,680 P42.00-28.08%101809-04SPXW261218P06680000
6,680 P58.20+18.29%298709-10SPX261218P06680000
6,675 P51.30+11.28%2418809-09SPXW261218P06675000
6,675 P58.33+14.87%24,76509-10SPX261218P06675000
6,670 P46.000%8808-28SPXW261218P06670000
6,670 P49.00+18.64%17909-09SPX261218P06670000
6,660 P56.95+17.40%813409-10SPX261218P06660000
6,660 P53.88+30.97%221109-10SPXW261218P06660000
6,650 P56.25+16.22%3297,64009-10SPX261218P06650000
6,650 P56.50+38.07%317109-10SPXW261218P06650000
6,640 P56.00+39.30%1209-10SPXW261218P06640000
6,640 P44.30-4.57%19109-08SPX261218P06640000
6,630 P55.10+18.24%14309-10SPX261218P06630000
6,630 P51.90+21.69%2309-10SPXW261218P06630000
6,625 P46.20+6.21%1434,29109-09SPX261218P06625000
6,625 P40.86-13.01%728809-04SPXW261218P06625000
6,620 P53.400%191908-25SPXW261218P06620000
6,620 P39.87+2.49%214209-04SPX261218P06620000
6,610 P54.40+23.19%91109-10SPXW261218P06610000
6,610 P38.50-21.99%22009-03SPX261218P06610000
6,600 P52.25+14.58%8830,95509-10SPX261218P06600000
6,600 P53.40+25.35%5322509-10SPXW261218P06600000
6,590 P00%0SPXW261218P06590000
6,590 P52.40+31.00%279909-10SPX261218P06590000
6,580 P00%0SPXW261218P06580000
6,580 P38.20+3.24%11409-04SPX261218P06580000
6,575 P44.80+4.92%14009-09SPXW261218P06575000
6,575 P48.21+17.59%682,45109-10SPX261218P06575000
6,570 P00%0SPXW261218P06570000
6,570 P48.61-1.00%1078609-10SPX261218P06570000
6,560 P42.30-11.23%7116309-02SPX261218P06560000
6,560 P00%0SPXW261218P06560000
6,550 P43.90+17.07%205409-09SPXW261218P06550000
6,550 P49.50+17.02%997,88609-10SPX261218P06550000
6,540 P00%0SPXW261218P06540000
6,540 P47.61-19.51%859009-10SPX261218P06540000
6,530 P48.39-11.05%2408-13SPX261218P06530000
6,525 P48.26+17.94%22,19209-10SPX261218P06525000
6,525 P49.10+31.64%162209-10SPXW261218P06525000
6,520 P48.42+20.75%22922009-10SPX261218P06520000
6,500 P47.15+18.02%2,11627,22809-10SPX261218P06500000
6,500 P47.70+16.63%5612209-10SPXW261218P06500000
6,475 P38.10-2.06%13609-02SPXW261218P06475000
6,475 P38.62+5.81%11,65109-09SPX261218P06475000
6,450 P43.97+24.21%9678,79409-10SPX261218P06450000
6,450 P38.50+8.60%1948109-09SPXW261218P06450000
6,425 P33.38+6.31%25109-08SPXW261218P06425000
6,425 P36.00+4.65%21,80609-09SPX261218P06425000
6,400 P42.50+16.28%4062709-10SPXW261218P06400000
6,400 P41.52+15.01%46720,12209-10SPX261218P06400000
6,375 P34.18+4.85%83,08709-09SPX261218P06375000
6,350 P33.65+6.49%54,57209-09SPX261218P06350000
6,350 P34.10-6.68%125009-02SPXW261218P06350000
6,325 P38.42+17.31%33,52509-10SPX261218P06325000
6,300 P37.26+26.61%125809-10SPXW261218P06300000
6,300 P37.65+15.49%7928,38809-10SPX261218P06300000
6,275 P35.20+11.75%5005,49109-10SPX261218P06275000
6,250 P30.11+6.40%110,99809-09SPX261218P06250000
6,250 P27.40+5.71%334809-08SPXW261218P06250000
6,225 P34.60+25.36%64,98809-10SPX261218P06225000
6,200 P33.20+13.31%33428,46209-10SPX261218P06200000
6,200 P28.19+7.60%116409-09SPXW261218P06200000
6,175 P27.78+4.83%86,11709-09SPX261218P06175000
6,150 P27.00-0.88%3130109-09SPXW261218P06150000
6,150 P31.90+14.75%75,59309-10SPX261218P06150000
6,125 P26.28+5.12%171,88409-09SPX261218P06125000
6,100 P30.40+18.29%43314,19109-10SPX261218P06100000
6,100 P29.11+13.27%1742709-10SPXW261218P06100000
6,075 P28.80+29.15%11,36709-10SPX261218P06075000
6,050 P28.70+17.62%255,63109-10SPX261218P06050000
6,050 P24.30+6.49%133109-09SPXW261218P06050000
6,025 P27.90+16.79%233,14909-10SPX261218P06025000
6,000 P27.40+17.09%2,302154,78309-10SPX261218P06000000
6,000 P27.16+17.58%313409-10SPXW261218P06000000
5,975 P26.59+31.31%6432,79209-10SPX261218P05975000
5,950 P21.90+9.12%212109-09SPXW261218P05950000
5,950 P25.80+14.67%72,87709-10SPX261218P05950000
5,925 P25.20+31.25%198909-10SPX261218P05925000
5,900 P24.51+33.93%2501,24109-10SPXW261218P05900000
5,900 P24.60+17.70%1012,61609-10SPX261218P05900000
5,875 P23.90+30.60%861,95709-10SPX261218P05875000
5,850 P17.60-1.68%28909-04SPXW261218P05850000
5,850 P23.30+30.17%604,09709-10SPX261218P05850000
5,825 P22.70+29.71%153709-10SPX261218P05825000
5,800 P21.41+23.61%62709-10SPXW261218P05800000
5,800 P22.20+26.93%116,24309-10SPX261218P05800000
5,775 P21.60+29.73%12,07609-10SPX261218P05775000
5,750 P20.20+12.91%319409-01SPXW261218P05750000
5,750 P21.10+19.28%1611,61409-10SPX261218P05750000
5,725 P20.60+16.38%11,29409-10SPX261218P05725000
5,700 P19.73+27.29%4521109-10SPXW261218P05700000
5,700 P20.10+16.86%212,26009-10SPX261218P05700000
5,675 P19.60+14.62%231,08909-10SPX261218P05675000
5,650 P16.60+12.93%2712309-09SPXW261218P05650000
5,650 P19.10+13.69%325,66009-10SPX261218P05650000
5,625 P18.70+21.04%926,31909-10SPX261218P05625000
5,600 P17.70+20.41%818,44009-10SPX261218P05600000
5,600 P17.50+10.76%121609-10SPXW261218P05600000
5,575 P14.40+2.86%181,22409-08SPX261218P05575000
5,550 P17.50+24.11%61,30509-10SPX261218P05550000
5,550 P16.30+7.95%4615209-10SPXW261218P05550000
5,525 P17.10+18.01%10182809-10SPX261218P05525000
5,500 P15.30+9.29%76936,01209-10SPX261218P05500000
5,500 P15.40+18.46%222309-10SPXW261218P05500000
5,475 P13.97+6.64%91,10009-09SPX261218P05475000
5,450 P15.39+20.23%171,84409-10SPX261218P05450000
5,450 P14.82+21.48%1215109-10SPXW261218P05450000
5,425 P13.30+6.40%174409-09SPX261218P05425000
5,400 P14.90+15.50%1214,04709-10SPX261218P05400000
5,400 P11.60-13.43%432509-04SPXW261218P05400000
5,375 P13.57+14.03%621,45609-10SPX261218P05375000
5,350 P13.40+14.53%682,72009-10SPX261218P05350000
5,350 P14.30+30.00%225609-10SPXW261218P05350000
5,325 P14.00+22.81%121,10409-10SPX261218P05325000
5,300 P13.00+12.07%425309-10SPXW261218P05300000
5,300 P12.50+5.04%1511,84809-10SPX261218P05300000
5,275 P10.90+6.86%71,77709-08SPX261218P05275000
5,250 P13.10+22.43%624,30709-10SPX261218P05250000
5,225 P10.80+2.86%584,79309-09SPX261218P05225000
5,200 P12.19+13.93%715,53709-10SPX261218P05200000
5,200 P11.66+10.00%1033509-10SPXW261218P05200000
5,175 P10.50+6.06%149709-09SPX261218P05175000
5,150 P10.30+5.10%242,21009-09SPX261218P05150000
5,125 P9.90+3.13%61,33809-09SPX261218P05125000
5,100 P10.50+7.14%110209-10SPXW261218P05100000
5,100 P11.50+17.35%720,71109-10SPX261218P05100000
5,075 P11.20+17.89%188609-10SPX261218P05075000
5,050 P11.00+18.28%52,96109-10SPX261218P05050000
5,025 P10.70+17.58%185009-10SPX261218P05025000
5,000 P10.50+19.32%841117,31609-10SPX261218P05000000
5,000 P10.30+17.85%1085509-10SPXW261218P05000000
4,975 P10.20+18.60%862,19809-10SPX261218P04975000
4,950 P9.90+16.47%276109-10SPX261218P04950000
4,925 P9.60+15.66%266209-10SPX261218P04925000
4,900 P9.50+17.28%2312,01809-10SPX261218P04900000
4,900 P8.70+17.57%88109-10SPXW261218P04900000
4,875 P9.30+17.72%259409-10SPX261218P04875000
4,850 P9.10+18.18%24,37009-10SPX261218P04850000
4,825 P8.90+18.67%276309-10SPX261218P04825000
4,800 P8.60+16.22%210,49409-10SPX261218P04800000
4,800 P8.44+11.05%413409-10SPXW261218P04800000
4,775 P8.50+18.06%2260809-10SPX261218P04775000
4,750 P8.30+18.57%22,39209-10SPX261218P04750000
4,725 P8.10+24.62%50177809-10SPX261218P04725000
4,700 P7.90+17.91%5122,62409-10SPX261218P04700000
4,700 P6.70+8.06%1823409-09SPXW261218P04700000
4,675 P7.70+10.00%362409-10SPX261218P04675000
4,650 P6.10+3.39%122,54409-08SPX261218P04650000
4,625 P6.70-10.67%136709-02SPX261218P04625000
4,600 P6.08+10.55%29,92009-09SPX261218P04600000
4,600 P7.90-20.52%24008-25SPXW261218P04600000
4,575 P5.80-9.38%9166409-09SPX261218P04575000
4,550 P5.20-17.46%21,61309-04SPX261218P04550000
4,525 P6.20-26.19%1983408-27SPX261218P04525000
4,500 P6.40+14.29%524,50809-10SPX261218P04500000
4,500 P6.40+18.52%18009-10SPXW261218P04500000
4,475 P7.50-8.54%127608-19SPX261218P04475000
4,450 P6.15+25.51%523,85909-10SPX261218P04450000
4,425 P7.40-12.94%173608-13SPX261218P04425000
4,400 P5.00+4.17%10314,64509-09SPX261218P04400000
4,400 P7.10-30.39%61008-13SPXW261218P04400000
4,375 P4.70-30.88%159009-08SPX261218P04375000
4,350 P4.80-18.64%885409-09SPX261218P04350000
4,325 P6.10-14.08%655308-25SPX261218P04325000
4,300 P7.80-40.91%1308-05SPXW261218P04300000
4,300 P5.40-1.82%137,72209-10SPX261218P04300000
4,275 P4.00-17.18%381409-04SPX261218P04275000
4,250 P4.95-21.43%11,25209-10SPX261218P04250000
4,225 P6.30-12.50%132808-12SPX261218P04225000
4,200 P3.90+2.63%17,58409-08SPX261218P04200000
4,200 P5.00+13.64%26209-10SPXW261218P04200000
4,175 P3.70-15.14%245709-04SPX261218P04175000
4,150 P4.10+11.11%32,22409-09SPX261218P04150000
4,125 P4.30-17.31%21,44008-27SPX261218P04125000
4,100 P3.60-16.28%14,90209-03SPX261218P04100000
4,100 P4.32+8.82%62109-10SPXW261218P04100000
4,050 P3.700.00%13,11209-09SPX261218P04050000
4,000 P4.07+16.29%8379,25909-10SPX261218P04000000
4,000 P4.10+17.48%13109-10SPXW261218P04000000
3,950 P3.00-3.23%280309-04SPX261218P03950000
3,900 P3.60+8.43%82409-10SPXW261218P03900000
3,900 P3.65+23.73%63,43709-10SPX261218P03900000
3,850 P2.95+1.72%42,00509-08SPX261218P03850000
3,800 P3.00+11.11%5117,77709-09SPX261218P03800000
3,800 P2.800.00%21709-08SPXW261218P03800000
3,700 P3.05+15.09%68,23709-10SPX261218P03700000
3,600 P2.70+20.00%16,36609-10SPX261218P03600000
3,600 P2.69-42.40%607008-28SPXW261218P03600000
3,500 P2.52+18.87%25038,21609-10SPX261218P03500000
3,400 P1.81-6.70%1266,31909-04SPX261218P03400000
3,400 P2.10+10.53%31709-10SPXW261218P03400000
3,300 P1.89+6.78%422,23609-10SPX261218P03300000
3,200 P1.90+18.75%98,94109-10SPX261218P03200000
3,200 P1.60+6.67%102609-08SPXW261218P03200000
3,100 P1.40+3.70%32,49309-09SPX261218P03100000
3,000 P1.31+9.17%112,10609-09SPX261218P03000000
2,900 P1.30+8.33%111,09609-10SPX261218P02900000
2,800 P1.15+15.00%1423,74709-10SPX261218P02800000
2,700 P1.05+16.67%243,94109-10SPX261218P02700000
2,600 P1.000.00%67,76909-01SPX261218P02600000
2,500 P0.61-26.51%3539,18909-08SPX261218P02500000
2,400 P0.70+18.64%246,87309-10SPX261218P02400000
2,200 P0.500.00%331,67909-09SPX261218P02200000
2,000 P0.40+14.29%20531,57309-10SPX261218P02000000
1,800 P0.23-8.00%68,55909-10SPX261218P01800000
1,600 P0.25+25.00%912,59709-10SPX261218P01600000
1,400 P0.150.00%1411,19909-09SPX261218P01400000
1,200 P0.100.00%816,74809-10SPX261218P01200000
1,000 P0.050.00%127,50409-10SPX261218P01000000
800 P0.050.00%325,32109-01SPX261218P00800000
600 P0.10+100.00%1030,18208-12SPX261218P00600000
400 P0.03-40.00%34,25608-05SPX261218P00400000
200 P0.050.00%116,75207-09SPX261218P00200000


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