SPY
SPDR S&P 500 ETF Trust
stockNYSEETF
At CloseOct 27, 2026 4:00:13 PM EDT
769.58USD+0.550%(+4.21)28,631,660
Pre-marketOct 28, 2026 8:56:30 AM EDT
771.24USD+0.205%(+1.58)
After-hoursOct 27, 2026 4:59:30 PM EDT
769.57USD-0.001%(-0.01)
Expiration Dates
Open interestCallsITM 38,922OTM 119,969PutsITM 15,934OTM 425,976P/C 2.78
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 920 C | 0.01 | 0.00% | 6 | 1,169 | 10-23 |
| 915 C | 0.03 | +200.00% | 6 | 560 | 10-23 |
| 910 C | 0.01 | -50.00% | 9 | 341 | 10-21 |
| 905 C | 0.02 | 0.00% | 135 | 798 | 10-23 |
| 900 C | 0.02 | 0.00% | 4 | 4,067 | 10-23 |
| 895 C | 0.02 | -33.33% | 13 | 3,441 | 10-22 |
| 890 C | 0.03 | +50.00% | 20 | 269 | 10-21 |
| 885 C | 0.03 | 0.00% | 5 | 276 | 10-23 |
| 880 C | 0.03 | 0.00% | 42 | 1,192 | 10-26 |
| 875 C | 0.03 | -25.00% | 66 | 751 | 10-26 |
| 870 C | 0.04 | -20.00% | 45 | 1,286 | 10-26 |
| 865 C | 0.04 | -20.00% | 2 | 820 | 10-22 |
| 860 C | 0.06 | +20.00% | 2 | 706 | 10-26 |
| 855 C | 0.07 | +40.00% | 2 | 186 | 10-26 |
| 850 C | 0.08 | +33.33% | 49 | 3,649 | 10-26 |
| 845 C | 0.11 | +22.22% | 1 | 619 | 10-26 |
| 840 C | 0.10 | -9.09% | 8 | 1,222 | 10-23 |
| 835 C | 0.16 | +14.29% | 161 | 2,414 | 10-26 |
| 830 C | 0.20 | -4.76% | 723 | 2,740 | 10-26 |
| 825 C | 0.27 | +22.73% | 809 | 1,605 | 10-26 |
| 820 C | 0.37 | +19.35% | 805 | 4,379 | 10-26 |
| 819 C | 0.45 | +28.57% | 32 | 783 | 10-26 |
| 818 C | 0.47 | +27.03% | 264 | 1,144 | 10-26 |
| 817 C | 0.53 | +32.50% | 24 | 1,929 | 10-26 |
| 816 C | 0.61 | +38.64% | 708 | 781 | 10-26 |
| 815 C | 0.55 | +19.57% | 302 | 2,130 | 10-26 |
| 814 C | 0.61 | +27.08% | 54 | 1,086 | 10-26 |
| 813 C | 0.74 | +32.14% | 35 | 767 | 10-26 |
| 812 C | 0.74 | +27.59% | 73 | 1,980 | 10-26 |
| 811 C | 0.77 | +18.46% | 30 | 796 | 10-26 |
| 810 C | 0.80 | +12.68% | 782 | 1,820 | 10-26 |
| 809 C | 0.91 | +22.97% | 689 | 829 | 10-26 |
| 808 C | 1.02 | +30.77% | 237 | 1,628 | 10-26 |
| 807 C | 1.09 | +26.74% | 92 | 760 | 10-26 |
| 806 C | 1.14 | +21.28% | 145 | 21,664 | 10-26 |
| 805 C | 1.25 | +25.00% | 737 | 1,986 | 10-26 |
| 804 C | 1.37 | +21.24% | 36 | 495 | 10-26 |
| 803 C | 1.43 | +20.17% | 175 | 1,593 | 10-26 |
| 802 C | 1.59 | +20.45% | 280 | 1,440 | 10-26 |
| 801 C | 1.86 | +31.91% | 47 | 1,271 | 10-26 |
| 800 C | 1.80 | +20.00% | 1,214 | 4,339 | 10-26 |
| 799 C | 1.98 | +22.22% | 153 | 572 | 10-26 |
| 798 C | 2.09 | +19.43% | 282 | 859 | 10-26 |
| 797 C | 2.38 | +25.93% | 171 | 666 | 10-26 |
| 796 C | 2.53 | +12.95% | 52 | 1,210 | 10-26 |
| 795 C | 2.67 | +21.92% | 700 | 2,038 | 10-26 |
| 794 C | 2.82 | +6.02% | 133 | 1,013 | 10-26 |
| 793 C | 3.04 | +18.75% | 65 | 1,471 | 10-26 |
| 792 C | 3.40 | +25.00% | 210 | 657 | 10-26 |
| 791 C | 3.52 | +20.14% | 1,108 | 1,028 | 10-26 |
| 790 C | 3.79 | +18.81% | 314 | 3,842 | 10-26 |
| 789 C | 4.18 | +18.41% | 168 | 1,922 | 10-26 |
| 788 C | 4.34 | +18.90% | 374 | 1,117 | 10-26 |
| 787 C | 4.61 | +9.50% | 196 | 405 | 10-26 |
| 786 C | 4.92 | +19.42% | 55 | 1,387 | 10-26 |
| 785 C | 5.21 | +17.08% | 121 | 1,889 | 10-26 |
| 784 C | 5.61 | +17.61% | 145 | 485 | 10-26 |
| 783 C | 5.94 | +18.33% | 57 | 1,028 | 10-26 |
| 782 C | 6.25 | +15.96% | 88 | 1,024 | 10-26 |
| 781 C | 6.79 | +17.47% | 83 | 1,459 | 10-26 |
| 780 C | 7.11 | +17.91% | 852 | 4,576 | 10-26 |
| 779 C | 7.57 | +16.64% | 310 | 1,999 | 10-26 |
| 778 C | 7.99 | +13.98% | 172 | 765 | 10-26 |
| 777 C | 8.46 | +17.01% | 93 | 984 | 10-26 |
| 776 C | 8.98 | +13.10% | 285 | 1,043 | 10-26 |
| 775 C | 9.49 | +18.18% | 572 | 1,845 | 10-26 |
| 774 C | 9.88 | +16.24% | 249 | 681 | 10-26 |
| 773 C | 10.47 | +15.05% | 155 | 1,312 | 10-26 |
| 772 C | 10.73 | +12.36% | 69 | 981 | 10-26 |
| 771 C | 11.30 | +12.55% | 181 | 647 | 10-26 |
| 770 C | 12.14 | +15.18% | 268 | 1,930 | 10-26 |
| 769 C | 12.42 | +11.39% | 9 | 414 | 10-26 |
| 768 C | 13.31 | +12.04% | 94 | 735 | 10-26 |
| 767 C | 13.61 | +11.28% | 248 | 550 | 10-26 |
| 766 C | 14.52 | +13.88% | 82 | 585 | 10-26 |
| 765 C | 15.20 | +16.30% | 342 | 1,725 | 10-26 |
| 764 C | 15.91 | +15.04% | 122 | 655 | 10-26 |
| 763 C | 16.68 | +14.40% | 131 | 1,010 | 10-26 |
| 762 C | 17.35 | +14.98% | 32 | 617 | 10-26 |
| 761 C | 18.20 | +16.67% | 87 | 572 | 10-26 |
| 760 C | 18.54 | +13.81% | 167 | 2,342 | 10-26 |
| 759 C | 19.14 | +14.13% | 10 | 184 | 10-26 |
| 758 C | 20.00 | +13.90% | 12 | 1,915 | 10-26 |
| 757 C | 20.54 | +12.36% | 202 | 219 | 10-26 |
| 756 C | 19.11 | -9.35% | 17 | 409 | 10-23 |
| 755 C | 22.71 | +15.57% | 92 | 485 | 10-26 |
| 754 C | 21.13 | -6.92% | 1 | 259 | 10-23 |
| 753 C | 24.80 | +15.19% | 16 | 334 | 10-26 |
| 752 C | 23.03 | -3.15% | 3 | 196 | 10-23 |
| 751 C | 25.37 | +5.27% | 5 | 211 | 10-26 |
| 750 C | 27.05 | +16.59% | 122 | 1,326 | 10-26 |
| 749 C | 26.93 | +9.61% | 1 | 232 | 10-26 |
| 748 C | 27.73 | +12.13% | 2 | 117 | 10-26 |
| 747 C | 28.68 | +10.82% | 1 | 725 | 10-26 |
| 746 C | 29.32 | +10.68% | 3 | 509 | 10-26 |
| 745 C | 30.28 | +11.12% | 16 | 670 | 10-26 |
| 744 C | 30.21 | +0.97% | 1 | 517 | 10-26 |
| 743 C | 28.49 | -14.06% | 32 | 294 | 10-23 |
| 742 C | 31.55 | -13.66% | 19 | 104 | 10-22 |
| 741 C | 30.81 | -4.32% | 67 | 194 | 10-23 |
| 740 C | 30.99 | -6.88% | 55 | 505 | 10-23 |
| 739 C | 32.68 | -12.43% | 1 | 102 | 10-23 |
| 738 C | 33.39 | -17.39% | 35 | 131 | 10-23 |
| 737 C | 41.52 | +8.35% | 1 | 369 | 10-19 |
| 736 C | 34.81 | -26.96% | 5 | 275 | 10-23 |
| 735 C | 38.25 | +7.81% | 3 | 897 | 10-26 |
| 734 C | 39.24 | -17.79% | 1 | 43 | 10-22 |
| 733 C | 55.84 | +35.50% | 1 | 204 | 10-06 |
| 732 C | 38.09 | -5.58% | 2 | 351 | 10-23 |
| 731 C | 39.87 | -24.62% | 3 | 73 | 10-23 |
| 730 C | 40.99 | -3.55% | 8 | 1,050 | 10-23 |
| 729 C | 43.93 | -3.28% | 1 | 34 | 10-26 |
| 728 C | 44.43 | -8.84% | 1 | 230 | 10-22 |
| 727 C | 58.00 | +9.81% | 1 | 11 | 10-12 |
| 726 C | 58.68 | -2.00% | 2 | 214 | 10-13 |
| 725 C | 43.75 | -15.43% | 4 | 256 | 10-23 |
| 724 C | 50.38 | -3.49% | 4 | 175 | 10-20 |
| 723 C | 53.11 | -15.40% | 2 | 3 | 10-14 |
| 722 C | 52.86 | -6.28% | 1 | 28 | 10-19 |
| 721 C | 53.37 | +4.75% | 1 | 16 | 10-22 |
| 720 C | 48.54 | -9.27% | 30 | 407 | 10-23 |
| 719 C | 56.83 | +4.58% | 4 | 12 | 10-14 |
| 718 C | 50.49 | -13.87% | 1 | 60 | 10-23 |
| 717 C | 67.72 | +16.62% | 1 | 84 | 10-07 |
| 716 C | 52.26 | -3.47% | 7 | 160 | 10-23 |
| 715 C | 56.20 | +5.88% | 1 | 161 | 10-26 |
| 714 C | 63.84 | -12.86% | 1 | 11 | 09-30 |
| 713 C | 64.91 | +8.11% | 1 | 32 | 09-28 |
| 712 C | 77.86 | +6.02% | 4 | 30 | 08-17 |
| 711 C | 61.29 | +1.88% | 1 | 15 | 10-20 |
| 710 C | 60.45 | -10.11% | 2 | 107 | 10-22 |
| 709 C | 61.54 | -4.75% | 1 | 22 | 10-22 |
| 708 C | 64.27 | -7.86% | 1 | 13 | 10-16 |
| 707 C | 67.64 | -13.30% | 3 | 42 | 09-28 |
| 706 C | 72.23 | +1.55% | 5 | 46 | 10-14 |
| 705 C | 68.12 | -3.49% | 1 | 278 | 09-29 |
| 704 C | 80.87 | +2.52% | 1 | 11 | 10-12 |
| 703 C | 74.17 | -2.34% | 4 | 23 | 09-24 |
| 702 C | 68.89 | -18.66% | 1 | 25 | 10-26 |
| 701 C | 69.15 | -13.26% | 3 | 21 | 10-01 |
| 700 C | 70.48 | +4.80% | 4 | 336 | 10-26 |
| 699 C | 79.09 | +4.91% | 1 | 127 | 10-05 |
| 698 C | 79.28 | +5.90% | 3 | 18 | 10-16 |
| 697 C | 79.65 | +3.44% | 1 | 38 | 10-21 |
| 696 C | 80.14 | -1.32% | 3 | 102 | 08-24 |
| 695 C | 74.22 | -7.42% | 2 | 20 | 10-22 |
| 694 C | 83.53 | -2.70% | 4 | 14 | 08-26 |
| 693 C | 77.60 | -7.33% | 1 | 198 | 10-26 |
| 692 C | 90.51 | -5.58% | 4 | 5 | 08-19 |
| 691 C | 77.90 | -0.09% | 3 | 52 | 10-01 |
| 690 C | 80.73 | +0.26% | 1 | 51 | 10-26 |
| 689 C | 79.48 | -5.87% | 4 | 302 | 10-22 |
| 688 C | 88.30 | +9.76% | 1 | 33 | 10-21 |
| 687 C | 89.36 | -4.47% | 1 | 40 | 10-21 |
| 686 C | 92.47 | -2.09% | 4 | 54 | 08-20 |
| 685 C | 85.94 | +4.37% | 5 | 34 | 10-26 |
| 684 C | 94.14 | -2.31% | 56 | 109 | 08-20 |
| 683 C | 92.50 | -4.81% | 4 | 40 | 08-25 |
| 682 C | 94.15 | -4.09% | 8 | 58 | 08-20 |
| 681 C | 92.80 | +5.29% | 1 | 32 | 10-14 |
| 680 C | 85.55 | -12.41% | 7 | 125 | 10-23 |
| 679 C | 87.25 | -11.62% | 1 | 270 | 10-23 |
| 678 C | 99.25 | -1.53% | 1 | 127 | 09-03 |
| 677 C | 76.73 | 0.00% | 1 | 1 | 06-09 |
| 676 C | 102.32 | -0.79% | 16 | 30 | 08-20 |
| 675 C | 90.86 | -11.75% | 4 | 451 | 10-23 |
| 674 C | 91.31 | -11.96% | 3 | 386 | 10-23 |
| 673 C | 92.79 | -11.27% | 9 | 654 | 10-23 |
| 672 C | 95.99 | -2.03% | 2 | 1 | 07-07 |
| 671 C | 97.41 | 0.00% | 1 | 1 | 10-23 |
| 670 C | 96.50 | -10.49% | 34 | 1,741 | 10-23 |
| 669 C | 98.95 | 0.00% | 4 | 4 | 10-22 |
| 668 C | 107.57 | 0.00% | 1 | 1 | 09-30 |
| 667 C | — | — | 0 | 0 | — |
| 666 C | 101.52 | -0.67% | 1 | 2 | 10-26 |
| 665 C | 100.77 | -10.78% | 1 | 2,143 | 10-23 |
| 664 C | — | — | 0 | 0 | — |
| 663 C | — | — | 0 | 0 | — |
| 662 C | — | — | 0 | 0 | — |
| 661 C | — | — | 0 | 0 | — |
| 660 C | 105.62 | -10.41% | 2 | 1,565 | 10-23 |
| 659 C | 119.20 | 0.00% | 1 | 1 | 10-05 |
| 658 C | 114.27 | -7.92% | 23 | 26 | 10-16 |
| 657 C | — | — | 0 | 0 | — |
| 656 C | — | — | 0 | 0 | — |
| 655 C | 109.84 | -10.43% | 8 | 1,637 | 10-23 |
| 654 C | — | — | 0 | 0 | — |
| 653 C | 121.70 | 0.00% | 1 | 1 | 10-15 |
| 652 C | — | — | 0 | 0 | — |
| 651 C | — | — | 0 | 0 | — |
| 650 C | 114.74 | -5.73% | 5 | 25 | 10-23 |
| 649 C | — | — | 0 | 0 | — |
| 648 C | — | — | 0 | 0 | — |
| 647 C | 120.58 | 0.00% | 1 | 1 | 10-22 |
| 646 C | — | — | 0 | 0 | — |
| 645 C | 122.54 | +6.91% | 1 | 17 | 10-22 |
| 644 C | 130.65 | 0.00% | 1 | 1 | 10-21 |
| 643 C | 126.27 | 0.00% | 4 | 3 | 10-26 |
| 642 C | — | — | 0 | 0 | — |
| 641 C | — | — | 0 | 0 | — |
| 640 C | 134.90 | -0.95% | 1 | 165 | 10-02 |
| 639 C | — | — | 0 | 0 | — |
| 638 C | — | — | 0 | 0 | — |
| 637 C | 124.99 | 0.00% | 1 | 1 | 09-16 |
| 636 C | — | — | 0 | 0 | — |
| 635 C | 138.55 | +10.47% | 12 | 14 | 10-14 |
| 634 C | — | — | 0 | 0 | — |
| 633 C | — | — | 0 | 0 | — |
| 632 C | — | — | 0 | 0 | — |
| 631 C | — | — | 0 | 0 | — |
| 630 C | 134.45 | -5.98% | 2 | 5 | 10-23 |
| 629 C | — | — | 0 | 0 | — |
| 628 C | — | — | 0 | 0 | — |
| 627 C | — | — | 0 | 0 | — |
| 626 C | — | — | 0 | 0 | — |
| 625 C | 143.07 | +6.86% | 1 | 1 | 09-14 |
| 624 C | — | — | 0 | 0 | — |
| 623 C | — | — | 0 | 0 | — |
| 622 C | 154.99 | 0.00% | 1 | 1 | 09-03 |
| 621 C | — | — | 0 | 0 | — |
| 620 C | 157.03 | -1.40% | 11 | 23 | 10-21 |
| 619 C | — | — | 0 | 0 | — |
| 618 C | — | — | 0 | 0 | — |
| 617 C | 157.43 | 0.00% | 2 | 0 | 09-23 |
| 616 C | — | — | 0 | 0 | — |
| 615 C | 153.00 | -0.55% | 2 | 4 | 10-01 |
| 614 C | — | — | 0 | 0 | — |
| 613 C | — | — | 0 | 0 | — |
| 612 C | — | — | 0 | 0 | — |
| 611 C | — | — | 0 | 0 | — |
| 610 C | 171.85 | 0.00% | 2 | 2 | 08-17 |
| 609 C | 165.18 | +4.38% | 2 | 15 | 09-23 |
| 608 C | 164.75 | 0.00% | 1 | 1 | 10-16 |
| 607 C | — | — | 0 | 0 | — |
| 606 C | 175.41 | 0.00% | 1 | 1 | 10-09 |
| 605 C | 163.58 | +7.16% | 1 | 8 | 10-01 |
| 604 C | — | — | 0 | 0 | — |
| 603 C | — | — | 0 | 0 | — |
| 602 C | — | — | 0 | 0 | — |
| 601 C | — | — | 0 | 0 | — |
| 600 C | 173.24 | -0.96% | 4 | 26 | 10-20 |
| 599 C | — | — | 0 | 0 | — |
| 598 C | 170.16 | 0.00% | 1 | 1 | 09-29 |
| 597 C | — | — | 0 | 0 | — |
| 596 C | — | — | 0 | 0 | — |
| 595 C | 165.59 | +2.41% | 1 | 2 | 07-07 |
| 594 C | — | — | 0 | 0 | — |
| 593 C | — | — | 0 | 0 | — |
| 592 C | 185.08 | +5.73% | 1 | 2 | 10-08 |
| 591 C | 172.30 | 0.00% | 4 | 4 | 09-14 |
| 590 C | 178.49 | 0.00% | 6 | 3 | 06-03 |
| 589 C | — | — | 0 | 0 | — |
| 588 C | — | — | 0 | 0 | — |
| 587 C | 186.79 | 0.00% | 2 | 2 | 10-21 |
| 586 C | — | — | 0 | 0 | — |
| 585 C | 185.59 | +0.41% | 1 | 7 | 10-20 |
| 584 C | 188.53 | +4.10% | 11 | 11 | 09-21 |
| 583 C | — | — | 0 | 0 | — |
| 582 C | — | — | 0 | 0 | — |
| 581 C | — | — | 0 | 0 | — |
| 580 C | 183.04 | -4.74% | 4 | 15 | 09-14 |
| 575 C | 195.77 | -4.86% | 1 | 2 | 09-28 |
| 570 C | 187.96 | +1.68% | 2 | 1 | 07-22 |
| 565 C | — | — | 0 | 0 | — |
| 560 C | 221.42 | +0.06% | 1 | 5 | 10-12 |
| 555 C | 207.07 | +8.88% | 4 | 5 | 09-10 |
| 550 C | 219.78 | -0.42% | 2 | 4 | 09-11 |
| 545 C | 227.05 | +2.39% | 27 | 30 | 10-14 |
| 540 C | — | — | 0 | 0 | — |
| 535 C | — | — | 0 | 0 | — |
| 530 C | — | — | 0 | 0 | — |
| 525 C | — | — | 0 | 0 | — |
| 520 C | 247.31 | -0.94% | 2 | 8 | 10-01 |
| 515 C | — | — | 0 | 0 | — |
| 510 C | — | — | 0 | 0 | — |
| 505 C | — | — | 0 | 0 | — |
| 500 C | 276.64 | +5.46% | 1 | 2 | 10-05 |
| 495 C | 279.56 | +1.36% | 1 | 383 | 10-16 |
| 490 C | 280.78 | -3.31% | 56 | 27 | 10-14 |
| 485 C | 282.21 | 0.00% | 25 | 25 | 08-20 |
| 480 C | 293.60 | +2.22% | 29 | 29 | 09-21 |
| 475 C | 292.06 | +2.87% | 2 | 1 | 08-20 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 920 P | 145.29 | -8.28% | 2 | 0 | 10-07 |
| 915 P | — | — | 0 | 0 | — |
| 910 P | — | — | 0 | 0 | — |
| 905 P | — | — | 0 | 0 | — |
| 900 P | 133.42 | -12.29% | 1 | 0 | 08-21 |
| 895 P | — | — | 0 | 0 | — |
| 890 P | — | — | 0 | 0 | — |
| 885 P | 112.05 | 0.00% | 4 | 0 | 08-17 |
| 880 P | — | — | 0 | 0 | — |
| 875 P | — | — | 0 | 0 | — |
| 870 P | 100.21 | +3.76% | 1 | 0 | 08-06 |
| 865 P | 99.58 | -5.31% | 1 | 0 | 10-26 |
| 860 P | 94.56 | -5.57% | 1 | 2 | 10-26 |
| 855 P | — | — | 0 | 0 | — |
| 850 P | 78.75 | -28.98% | 4 | 0 | 10-15 |
| 845 P | 110.81 | +4.68% | 1 | 0 | 07-29 |
| 840 P | 77.60 | +25.18% | 1 | 0 | 10-16 |
| 835 P | 72.58 | +12.04% | 3 | 0 | 10-16 |
| 830 P | 65.00 | +6.56% | 4 | 4 | 10-20 |
| 825 P | 48.54 | -13.60% | 2 | 0 | 10-07 |
| 820 P | 48.87 | +7.88% | 2 | 0 | 10-16 |
| 819 P | — | — | 0 | 0 | — |
| 818 P | — | — | 0 | 0 | — |
| 817 P | — | — | 0 | 0 | — |
| 816 P | 45.20 | +1.05% | 1 | 0 | 09-25 |
| 815 P | 45.55 | -5.28% | 4 | 0 | 10-15 |
| 814 P | 42.74 | 0.00% | 2 | 0 | 09-23 |
| 813 P | 34.48 | -17.51% | 2 | 0 | 10-13 |
| 812 P | 40.87 | 0.00% | 2 | 0 | 09-23 |
| 811 P | — | — | 0 | 0 | — |
| 810 P | 48.03 | +30.77% | 1 | 0 | 10-22 |
| 809 P | 39.24 | 0.00% | 2 | 0 | 10-14 |
| 808 P | 37.87 | +21.73% | 1 | 0 | 10-14 |
| 807 P | 30.30 | -19.26% | 1 | 0 | 10-13 |
| 806 P | 29.06 | -14.85% | 1 | 0 | 10-09 |
| 805 P | 28.70 | +1.49% | 3 | 1 | 10-12 |
| 804 P | 28.18 | +1.84% | 2 | 2 | 10-13 |
| 803 P | 26.23 | -6.99% | 1 | 0 | 10-12 |
| 802 P | 32.00 | +22.18% | 20 | 21 | 10-15 |
| 801 P | 36.72 | +25.41% | 1 | 1 | 10-16 |
| 800 P | 36.50 | -7.17% | 1 | 216 | 10-26 |
| 799 P | 33.63 | +19.98% | 1 | 1 | 10-26 |
| 798 P | 23.95 | -1.36% | 1 | 1 | 10-09 |
| 797 P | 31.00 | +37.66% | 20 | 22 | 10-26 |
| 796 P | 31.40 | -9.64% | 27 | 160 | 10-26 |
| 795 P | 30.40 | +12.34% | 4 | 70 | 10-26 |
| 794 P | 20.64 | -41.15% | 1 | 26 | 10-13 |
| 793 P | 24.12 | -7.16% | 2 | 37 | 10-21 |
| 792 P | 27.29 | +2.02% | 1 | 26 | 10-26 |
| 791 P | 27.29 | +6.23% | 9 | 26 | 10-26 |
| 790 P | 26.42 | -14.61% | 6 | 448 | 10-26 |
| 789 P | 25.55 | +3.36% | 56 | 91 | 10-26 |
| 788 P | 24.92 | +28.52% | 113 | 284 | 10-26 |
| 787 P | 24.16 | -9.68% | 200 | 1,204 | 10-26 |
| 786 P | 23.38 | -14.48% | 8 | 1,151 | 10-26 |
| 785 P | 22.69 | -16.43% | 12 | 1,063 | 10-26 |
| 784 P | 21.51 | -18.06% | 11 | 575 | 10-26 |
| 783 P | 21.30 | -15.31% | 5 | 629 | 10-26 |
| 782 P | 19.27 | -23.07% | 1 | 398 | 10-26 |
| 781 P | 18.64 | -23.48% | 1 | 700 | 10-26 |
| 780 P | 19.47 | -9.36% | 77 | 1,285 | 10-26 |
| 779 P | 20.29 | +41.89% | 1 | 1,231 | 10-22 |
| 778 P | 17.92 | -15.19% | 37 | 358 | 10-26 |
| 777 P | 21.60 | +10.60% | 16 | 414 | 10-23 |
| 776 P | 18.45 | -6.77% | 2 | 481 | 10-26 |
| 775 P | 16.50 | -18.72% | 99 | 2,002 | 10-26 |
| 774 P | 15.87 | -15.76% | 11 | 847 | 10-26 |
| 773 P | 19.37 | +6.25% | 24 | 799 | 10-23 |
| 772 P | 14.38 | -15.96% | 2 | 1,358 | 10-26 |
| 771 P | 14.35 | -21.76% | 66 | 620 | 10-26 |
| 770 P | 14.06 | -20.29% | 88 | 2,886 | 10-26 |
| 769 P | 12.59 | -26.16% | 18 | 930 | 10-26 |
| 768 P | 13.01 | -22.84% | 171 | 546 | 10-26 |
| 767 P | 12.66 | -20.97% | 154 | 980 | 10-26 |
| 766 P | 12.51 | -20.82% | 305 | 987 | 10-26 |
| 765 P | 12.04 | -21.56% | 532 | 1,051 | 10-26 |
| 764 P | 11.59 | -21.48% | 309 | 474 | 10-26 |
| 763 P | 11.19 | -22.93% | 243 | 496 | 10-26 |
| 762 P | 10.88 | -19.70% | 251 | 873 | 10-26 |
| 761 P | 10.54 | -23.35% | 192 | 1,076 | 10-26 |
| 760 P | 10.40 | -19.69% | 979 | 9,369 | 10-26 |
| 759 P | 9.93 | -23.02% | 147 | 691 | 10-26 |
| 758 P | 9.63 | -23.81% | 80 | 511 | 10-26 |
| 757 P | 9.54 | -19.02% | 116 | 519 | 10-26 |
| 756 P | 9.22 | -16.41% | 45 | 367 | 10-26 |
| 755 P | 9.01 | -21.72% | 178 | 3,337 | 10-26 |
| 754 P | 8.62 | -16.39% | 25 | 684 | 10-26 |
| 753 P | 8.34 | -27.98% | 73 | 329 | 10-26 |
| 752 P | 8.28 | -23.05% | 163 | 1,402 | 10-26 |
| 751 P | 8.32 | -20.53% | 37 | 477 | 10-26 |
| 750 P | 7.79 | -20.83% | 274 | 9,171 | 10-26 |
| 749 P | 7.58 | -23.82% | 197 | 711 | 10-26 |
| 748 P | 7.45 | -21.16% | 73 | 927 | 10-26 |
| 747 P | 6.99 | -26.11% | 87 | 683 | 10-26 |
| 746 P | 6.80 | -26.96% | 32 | 1,550 | 10-26 |
| 745 P | 6.71 | -22.61% | 71 | 3,299 | 10-26 |
| 744 P | 6.84 | -22.89% | 33 | 1,213 | 10-26 |
| 743 P | 6.30 | -26.83% | 18 | 962 | 10-26 |
| 742 P | 6.06 | -27.16% | 19 | 1,109 | 10-26 |
| 741 P | 6.11 | -22.46% | 6 | 701 | 10-26 |
| 740 P | 5.81 | -25.80% | 240 | 3,733 | 10-26 |
| 739 P | 5.68 | -26.52% | 10 | 574 | 10-26 |
| 738 P | 5.57 | -25.73% | 160 | 739 | 10-26 |
| 737 P | 5.47 | -20.72% | 20 | 702 | 10-26 |
| 736 P | 5.30 | -22.06% | 18 | 1,060 | 10-26 |
| 735 P | 5.14 | -25.62% | 392 | 7,358 | 10-26 |
| 734 P | 5.00 | -26.69% | 15 | 448 | 10-26 |
| 733 P | 5.00 | -25.04% | 33 | 765 | 10-26 |
| 732 P | 4.75 | -28.68% | 83 | 377 | 10-26 |
| 731 P | 4.31 | -28.41% | 24 | 305 | 10-26 |
| 730 P | 4.60 | -25.81% | 450 | 4,251 | 10-26 |
| 729 P | 4.64 | -23.18% | 83 | 758 | 10-26 |
| 728 P | 4.39 | -25.21% | 106 | 1,534 | 10-26 |
| 727 P | 4.28 | -26.33% | 336 | 21,909 | 10-26 |
| 726 P | 4.19 | -17.68% | 48 | 916 | 10-26 |
| 725 P | 4.10 | -25.05% | 428 | 5,983 | 10-26 |
| 724 P | 4.12 | -21.97% | 60 | 698 | 10-26 |
| 723 P | 3.79 | -28.63% | 219 | 712 | 10-26 |
| 722 P | 3.81 | -26.02% | 102 | 1,304 | 10-26 |
| 721 P | 3.62 | -25.21% | 14 | 361 | 10-26 |
| 720 P | 3.62 | -27.16% | 658 | 7,048 | 10-26 |
| 719 P | 3.46 | -29.96% | 182 | 438 | 10-26 |
| 718 P | 3.39 | -28.48% | 23 | 1,724 | 10-26 |
| 717 P | 3.42 | -26.13% | 101 | 252 | 10-26 |
| 716 P | 3.33 | -26.49% | 104 | 280 | 10-26 |
| 715 P | 3.25 | -27.46% | 294 | 2,035 | 10-26 |
| 714 P | 3.04 | -22.45% | 70 | 483 | 10-26 |
| 713 P | 3.05 | -29.23% | 65 | 438 | 10-26 |
| 712 P | 3.05 | -30.37% | 46 | 1,354 | 10-26 |
| 711 P | 2.99 | -20.90% | 556 | 975 | 10-26 |
| 710 P | 2.95 | -25.88% | 1,559 | 2,164 | 10-26 |
| 709 P | 2.87 | -34.17% | 274 | 486 | 10-26 |
| 708 P | 2.74 | -35.83% | 486 | 916 | 10-26 |
| 707 P | 2.69 | -24.86% | 778 | 752 | 10-26 |
| 706 P | 2.64 | -17.76% | 155 | 712 | 10-26 |
| 705 P | 2.64 | -27.67% | 389 | 2,450 | 10-26 |
| 704 P | 2.54 | -24.40% | 666 | 422 | 10-26 |
| 703 P | 2.52 | -20.00% | 270 | 307 | 10-26 |
| 702 P | 2.47 | -32.33% | 35 | 480 | 10-26 |
| 701 P | 2.45 | -20.45% | 36 | 1,029 | 10-26 |
| 700 P | 2.41 | -26.30% | 1,288 | 11,217 | 10-26 |
| 699 P | 2.48 | -21.52% | 114 | 146 | 10-26 |
| 698 P | 2.31 | -26.43% | 202 | 354 | 10-26 |
| 697 P | 2.01 | -33.88% | 1 | 569 | 10-26 |
| 696 P | 1.98 | -35.50% | 92 | 377 | 10-26 |
| 695 P | 2.14 | -29.14% | 568 | 1,229 | 10-26 |
| 694 P | 2.15 | -27.85% | 134 | 546 | 10-26 |
| 693 P | 2.07 | -28.13% | 248 | 1,916 | 10-26 |
| 692 P | 2.08 | -22.39% | 261 | 1,321 | 10-26 |
| 691 P | 1.99 | -26.02% | 186 | 365 | 10-26 |
| 690 P | 2.01 | -26.91% | 255 | 1,169 | 10-26 |
| 689 P | 1.97 | -34.11% | 50 | 613 | 10-26 |
| 688 P | 1.90 | -28.30% | 2 | 622 | 10-26 |
| 687 P | 1.90 | -35.37% | 23 | 429 | 10-26 |
| 686 P | 1.88 | -24.19% | 46 | 478 | 10-26 |
| 685 P | 1.79 | -28.40% | 9,348 | 11,407 | 10-26 |
| 684 P | 1.89 | -25.59% | 63 | 18,871 | 10-26 |
| 683 P | 1.97 | -34.77% | 36 | 308 | 10-26 |
| 682 P | 1.95 | +32.65% | 42 | 149 | 10-26 |
| 681 P | 1.72 | -30.92% | 363 | 690 | 10-26 |
| 680 P | 1.71 | -28.15% | 9,468 | 10,216 | 10-26 |
| 679 P | 1.74 | -24.68% | 36 | 553 | 10-26 |
| 678 P | 2.07 | +55.64% | 4 | 207 | 10-22 |
| 677 P | 2.35 | +39.88% | 21 | 564 | 10-23 |
| 676 P | 2.37 | +17.91% | 2 | 216 | 10-23 |
| 675 P | 1.57 | -28.31% | 4 | 75,864 | 10-26 |
| 674 P | 2.27 | +8.61% | 7 | 1,378 | 10-23 |
| 673 P | 2.13 | +13.30% | 4 | 231 | 10-23 |
| 672 P | 1.45 | -36.12% | 3 | 116 | 10-26 |
| 671 P | 2.06 | +25.61% | 5 | 136 | 10-22 |
| 670 P | 1.42 | -29.00% | 153 | 1,166 | 10-26 |
| 669 P | 1.39 | -12.58% | 17 | 95 | 10-26 |
| 668 P | 1.74 | -11.22% | 249 | 761 | 10-23 |
| 667 P | 1.36 | -31.66% | 15 | 409 | 10-26 |
| 666 P | 1.23 | -30.51% | 5 | 41 | 10-26 |
| 665 P | 1.35 | -30.05% | 12 | 1,205 | 10-26 |
| 664 P | 1.88 | -1.05% | 5 | 284 | 10-23 |
| 663 P | 2.42 | +75.36% | 30 | 623 | 10-16 |
| 662 P | 1.56 | -36.33% | 1 | 49 | 10-22 |
| 661 P | 1.15 | -38.17% | 2 | 385 | 10-26 |
| 660 P | 1.25 | -23.78% | 24 | 1,898 | 10-26 |
| 659 P | 1.23 | -16.89% | 112 | 272 | 10-20 |
| 658 P | 1.35 | -36.92% | 1 | 133 | 10-19 |
| 657 P | 1.45 | -22.87% | 122 | 221 | 10-19 |
| 656 P | 1.01 | -19.20% | 5 | 284 | 10-21 |
| 655 P | 1.06 | -36.53% | 8 | 1,067 | 10-26 |
| 654 P | 0.94 | -25.98% | 2 | 35 | 10-21 |
| 653 P | 1.59 | +55.88% | 2 | 606 | 10-23 |
| 652 P | 1.02 | -20.31% | 56 | 246 | 10-21 |
| 651 P | 1.02 | -26.09% | 1 | 263 | 10-26 |
| 650 P | 1.13 | -26.62% | 25 | 542 | 10-26 |
| 649 P | 1.46 | +10.61% | 2 | 69 | 10-23 |
| 648 P | 0.89 | -31.54% | 40 | 418 | 10-21 |
| 647 P | 1.32 | -35.29% | 1 | 238 | 10-19 |
| 646 P | 1.65 | -4.62% | 9 | 64 | 10-16 |
| 645 P | 1.03 | -28.97% | 1 | 72 | 10-26 |
| 644 P | 1.26 | -31.89% | 209 | 203 | 10-19 |
| 643 P | 1.02 | -26.09% | 1 | 101 | 10-26 |
| 642 P | 1.26 | +34.04% | 1 | 130 | 10-19 |
| 641 P | 0.98 | -23.44% | 33 | 48 | 10-26 |
| 640 P | 0.99 | -20.16% | 45 | 561 | 10-26 |
| 639 P | 0.96 | -4.95% | 101 | 261 | 10-26 |
| 638 P | 1.21 | -41.26% | 2 | 58 | 10-19 |
| 637 P | 1.02 | -41.71% | 250 | 180 | 10-20 |
| 636 P | 1.03 | -39.77% | 1 | 153 | 10-22 |
| 635 P | 0.90 | -33.82% | 52 | 377 | 10-26 |
| 634 P | 1.26 | +18.87% | 2 | 213 | 10-22 |
| 633 P | 1.10 | -10.57% | 34 | 50 | 10-19 |
| 632 P | 0.87 | +17.57% | 3 | 333 | 10-26 |
| 631 P | 0.87 | -46.30% | 3 | 537 | 10-26 |
| 630 P | 0.87 | -28.69% | 3 | 982 | 10-26 |
| 629 P | 0.82 | -24.07% | 1 | 22 | 10-26 |
| 628 P | 1.00 | +28.21% | 2 | 355 | 10-14 |
| 627 P | 1.71 | +98.84% | 1,600 | 1,639 | 10-16 |
| 626 P | 0.74 | -8.64% | 331 | 654 | 10-12 |
| 625 P | 0.81 | -29.57% | 4 | 793 | 10-26 |
| 624 P | 1.02 | +18.60% | 1 | 404 | 10-22 |
| 623 P | 0.81 | -22.86% | 2 | 5 | 10-26 |
| 622 P | 0.79 | -50.31% | 69 | 300 | 10-26 |
| 621 P | 0.78 | -28.44% | 101 | 112 | 10-26 |
| 620 P | 0.77 | -23.76% | 272 | 1,793 | 10-26 |
| 619 P | 1.03 | +14.44% | 2 | 169 | 10-22 |
| 618 P | 1.55 | +112.33% | 2 | 307 | 10-16 |
| 617 P | 0.76 | -25.49% | 81 | 354 | 10-26 |
| 616 P | 1.03 | +7.29% | 34 | 150 | 10-22 |
| 615 P | 0.73 | -29.81% | 66 | 896 | 10-26 |
| 614 P | 1.36 | +27.10% | 29 | 34 | 10-16 |
| 613 P | 1.01 | +14.77% | 44 | 57 | 10-23 |
| 612 P | 0.73 | -16.09% | 20 | 21,326 | 10-26 |
| 611 P | 0.66 | -38.89% | 3 | 30 | 10-26 |
| 610 P | 0.69 | -34.91% | 119 | 1,373 | 10-26 |
| 609 P | 0.98 | +13.95% | 2 | 237 | 10-23 |
| 608 P | 0.93 | +27.40% | 2 | 391 | 10-22 |
| 607 P | 0.67 | -49.24% | 48 | 444 | 10-26 |
| 606 P | 0.93 | +6.90% | 2 | 99 | 10-23 |
| 605 P | 1.25 | +104.92% | 89 | 1,060 | 10-16 |
| 604 P | 0.91 | -34.53% | 552 | 550 | 10-23 |
| 603 P | 0.60 | -21.05% | 5 | 183 | 10-26 |
| 602 P | 0.64 | -34.02% | 1 | 120 | 10-26 |
| 601 P | 1.31 | +138.18% | 33 | 503 | 10-16 |
| 600 P | 0.61 | -35.11% | 85 | 2,569 | 10-26 |
| 599 P | 0.62 | -3.13% | 100 | 114 | 10-26 |
| 598 P | 1.28 | +146.15% | 24 | 910 | 10-16 |
| 597 P | 1.27 | +95.38% | 26 | 336 | 10-16 |
| 596 P | 0.53 | -56.91% | 1 | 520 | 10-21 |
| 595 P | 0.58 | -31.76% | 25 | 614 | 10-26 |
| 594 P | 1.23 | 0.00% | 6 | 6 | 10-16 |
| 593 P | 0.74 | +2.78% | 1 | 12 | 10-23 |
| 592 P | 0.73 | +43.14% | 14 | 15 | 10-22 |
| 591 P | 0.81 | -11.96% | 42 | 319 | 10-23 |
| 590 P | 0.72 | -32.71% | 2 | 700 | 10-19 |
| 589 P | 0.61 | -22.78% | 2 | 52 | 10-26 |
| 588 P | 0.74 | +25.42% | 207 | 309 | 10-22 |
| 587 P | 0.79 | -23.30% | 1 | 67 | 10-23 |
| 586 P | 0.62 | -49.18% | 1 | 3 | 10-05 |
| 585 P | 0.47 | -34.72% | 6 | 1,697 | 10-26 |
| 584 P | 0.72 | -39.50% | 1 | 227 | 10-22 |
| 583 P | 0.71 | -13.41% | 1 | 42 | 10-22 |
| 582 P | 0.52 | -22.39% | 2 | 20 | 10-26 |
| 581 P | 0.65 | -35.64% | 14 | 14 | 10-23 |
| 580 P | 0.50 | -26.47% | 149 | 3,011 | 10-26 |
| 575 P | 0.46 | -32.35% | 3 | 917 | 10-26 |
| 570 P | 0.56 | +55.56% | 20 | 76,473 | 10-23 |
| 565 P | 0.37 | -39.34% | 2 | 790 | 10-26 |
| 560 P | 0.38 | -28.30% | 1 | 1,237 | 10-26 |
| 555 P | 0.36 | +16.13% | 200 | 722 | 10-26 |
| 550 P | 0.52 | +13.04% | 22 | 1,744 | 10-23 |
| 545 P | 0.30 | +7.14% | 200 | 439 | 10-26 |
| 540 P | 0.44 | +51.72% | 29 | 1,276 | 10-22 |
| 535 P | 0.31 | -31.11% | 40 | 757 | 10-26 |
| 530 P | 0.29 | -32.56% | 1 | 886 | 10-26 |
| 525 P | 0.24 | -38.46% | 3 | 413 | 10-26 |
| 520 P | 0.26 | -31.58% | 1 | 811 | 10-26 |
| 515 P | 0.35 | +59.09% | 4 | 1,630 | 10-23 |
| 510 P | 0.31 | +47.62% | 1 | 1,589 | 10-23 |
| 505 P | 0.41 | +64.00% | 1 | 223 | 10-16 |
| 500 P | 0.20 | -28.57% | 23 | 767 | 10-26 |
| 495 P | 0.15 | -64.29% | 2 | 209 | 10-26 |
| 490 P | 0.20 | 0.00% | 2 | 178 | 10-14 |
| 485 P | 0.15 | -62.50% | 26 | 366 | 10-26 |
| 480 P | 0.16 | -55.56% | 10 | 564 | 10-20 |
| 475 P | 0.13 | -40.91% | 44 | 2,015 | 10-26 |