S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5,139.35 | 0.00 | - | 10 | 12 | 200.00 | 0.05 | 0.00 | - | - | 0 |
| 4,941.45 | 0.00 | - | - | 10 | 400.00 | 0.05 | 0.00 | - | 3 | 3,585 |
| 3,931.80 | 0.00 | - | - | 0 | 600.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 800.00 | 0.05 | 0.00 | - | 1 | 1,135 |
| 4,355.00 | 0.00 | - | 1 | 777 | 1,000.00 | 0.05 | 0.00 | - | 1 | 12,721 |
| 3,369.30 | 0.00 | - | - | 0 | 1,200.00 | 0.10 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 1,400.00 | 0.15 | 0.00 | - | 8 | 7,472 |
| - | - | - | - | - | 1,600.00 | 0.12 | 0.00 | - | 3 | 22 |
| - | - | - | - | - | 1,800.00 | 0.17 | 0.00 | - | 3 | 22 |
| 2,900.77 | 0.00 | - | - | 1 | 1,900.00 | 0.20 | 0.00 | - | 5 | 0 |
| 3,337.14 | 0.00 | - | - | 0 | 2,000.00 | 0.05 | 0.00 | - | 77 | 6,176 |
| - | - | - | - | - | 2,100.00 | 0.10 | 0.00 | - | 10 | 92 |
| - | - | - | - | - | 2,200.00 | 0.10 | 0.00 | - | 20 | 6,110 |
| - | - | - | - | - | 2,300.00 | 0.25 | 0.00 | - | 15 | 409 |
| 1,955.50 | 0.00 | - | 10 | 0 | 2,400.00 | 0.23 | 0.00 | - | 2 | 11,014 |
| 2,289.09 | 0.00 | - | - | 2 | 2,500.00 | 0.20 | 0.00 | - | 1 | 250 |
| - | - | - | - | - | 2,600.00 | 0.25 | 0.00 | - | 53 | 108 |
| - | - | - | - | - | 2,650.00 | 0.25 | -0.23 | -47.92% | 1 | 1,093 |
| - | - | - | - | - | 2,700.00 | 0.25 | 0.00 | - | 1 | 5,019 |
| - | - | - | - | - | 2,750.00 | 0.30 | 0.00 | - | 8 | 177 |
| 2,655.22 | 0.00 | - | 1 | 2 | 2,800.00 | 0.30 | 0.00 | - | 5 | 109 |
| - | - | - | - | - | 2,850.00 | 0.85 | 0.00 | - | 2 | 4,788 |
| - | - | - | - | - | 2,900.00 | 0.40 | 0.00 | - | 5 | 5,226 |
| - | - | - | - | - | 2,950.00 | 0.68 | 0.00 | - | 25 | 1,600 |
| 2,355.01 | 0.00 | - | 1 | 10 | 3,000.00 | 0.55 | 0.00 | - | 8 | 3,295 |
| 2,455.00 | 0.00 | - | 3 | 8 | 3,050.00 | 0.68 | 0.00 | - | 3 | 122 |
| - | - | - | - | - | 3,075.00 | 0.70 | 0.00 | - | 40 | 318 |
| - | - | - | - | - | 3,100.00 | 0.65 | 0.00 | - | 3 | 29 |
| - | - | - | - | - | 3,125.00 | 0.70 | 0.00 | - | 10 | 187 |
| 1,981.65 | 0.00 | - | 1 | 61 | 3,150.00 | 0.75 | 0.00 | - | 10 | 1,780 |
| - | - | - | - | - | 3,175.00 | 1.10 | 0.00 | - | 2 | 420 |
| 2,088.09 | 0.00 | - | 1 | 12 | 3,200.00 | 0.63 | 0.00 | - | 3 | 245 |
| - | - | - | - | - | 3,225.00 | 0.66 | 0.00 | - | 3 | 1,943 |
| - | - | - | - | - | 3,250.00 | 0.99 | 0.00 | - | 45 | 877 |
| 1,427.43 | 0.00 | - | 1 | 0 | 3,275.00 | 0.70 | 0.00 | - | 20 | 1,260 |
| 2,047.24 | 0.00 | - | - | 1 | 3,300.00 | 0.75 | 0.00 | - | 10 | 2,289 |
| 1,031.91 | 0.00 | - | - | 1 | 3,325.00 | 0.75 | 0.00 | - | 50 | 471 |
| - | - | - | - | - | 3,350.00 | 0.90 | 0.00 | - | 11 | 70 |
| - | - | - | - | - | 3,375.00 | 0.80 | 0.00 | - | 40 | 5,196 |
| 1,618.03 | 0.00 | - | 5 | 6 | 3,400.00 | 0.85 | 0.00 | - | 242 | 1,531 |
| - | - | - | - | - | 3,425.00 | 1.00 | 0.00 | - | 3 | 5,631 |
| 1,841.87 | 0.00 | - | 1 | 1 | 3,450.00 | 0.95 | 0.00 | - | 15 | 677 |
| 1,013.57 | 0.00 | - | 2 | 0 | 3,475.00 | 0.95 | 0.00 | - | 10 | 123 |
| 1,597.41 | 0.00 | - | 2 | 65 | 3,500.00 | 1.08 | 0.00 | - | 1,204 | 1,635 |
| - | - | - | - | - | 3,525.00 | 1.37 | 0.00 | - | 2 | 1,120 |
| 1,786.89 | 0.00 | - | 1 | 3 | 3,550.00 | 1.20 | 0.00 | - | 2 | 598 |
| - | - | - | - | - | 3,575.00 | 1.35 | 0.00 | - | 2 | 146 |
| 1,085.11 | 0.00 | - | 8 | 13 | 3,600.00 | 1.57 | 0.00 | - | 5 | 180 |
| 1,062.81 | 0.00 | - | - | 3 | 3,625.00 | 1.60 | 0.00 | - | 2 | 98 |
| 1,038.93 | 0.00 | - | 8 | 8 | 3,650.00 | 1.35 | 0.00 | - | 36 | 2,637 |
| - | - | - | - | - | 3,675.00 | 1.70 | 0.00 | - | 618 | 2,374 |
| 967.43 | 0.00 | - | 6 | 24 | 3,700.00 | 1.65 | 0.00 | - | 9 | 109 |
| 1,061.03 | 0.00 | - | - | 0 | 3,725.00 | 1.87 | 0.00 | - | 1 | 16 |
| 925.48 | 0.00 | - | 6 | 14 | 3,750.00 | 1.75 | 0.00 | - | 2 | 144 |
| 1,348.44 | 0.00 | - | 2 | 6 | 3,775.00 | 4.20 | 0.00 | - | 1 | 41 |
| 1,010.10 | 0.00 | - | - | 0 | 3,800.00 | 1.70 | 0.00 | - | 118 | 4,139 |
| 1,461.84 | 0.00 | - | 2 | 2 | 3,825.00 | 2.25 | 0.00 | - | 1 | 2,477 |
| 1,498.47 | 0.00 | - | 2 | 0 | 3,850.00 | 2.20 | 0.00 | - | 24 | 51 |
| 862.58 | 0.00 | - | 2 | 15 | 3,875.00 | 1.80 | 0.00 | - | 2 | 67 |
| 1,464.70 | 0.00 | - | 10 | 13 | 3,900.00 | 1.90 | 0.00 | - | 21 | 300 |
| 573.78 | 0.00 | - | - | 0 | 3,925.00 | 1.95 | 0.00 | - | 1 | 2,740 |
| 824.59 | 0.00 | - | 2 | 7 | 3,950.00 | 2.00 | 0.00 | - | 5 | 458 |
| 883.76 | 0.00 | - | 2 | 0 | 3,975.00 | 2.22 | 0.00 | - | 150 | 7,915 |
| 1,476.77 | 0.00 | - | 1 | 65 | 4,000.00 | 2.19 | 0.00 | - | 401 | 30,254 |
| 409.76 | 0.00 | - | 90 | 0 | 4,025.00 | 3.10 | 0.00 | - | 10 | 575 |
| 405.82 | 0.00 | - | 2 | 0 | 4,050.00 | 2.45 | 0.00 | - | 39 | 3,763 |
| 377.73 | 0.00 | - | 2 | 11 | 4,075.00 | 2.65 | 0.00 | - | 138 | 2,639 |
| 1,225.70 | 0.00 | - | 1 | 464 | 4,100.00 | 2.55 | 0.00 | - | 7 | 14,140 |
| 339.18 | 0.00 | - | 162 | 164 | 4,125.00 | 2.50 | 0.00 | - | 3 | 5,279 |
| 1,243.10 | 0.00 | - | 1 | 260 | 4,150.00 | 2.45 | -0.30 | -10.91% | 2 | 5,672 |
| 479.46 | 0.00 | - | 2 | 23 | 4,175.00 | 3.40 | 0.00 | - | 2,403 | 4,339 |
| 968.92 | 0.00 | - | 4 | 870 | 4,200.00 | 2.80 | -0.13 | -4.44% | 1 | 9,711 |
| 945.52 | 0.00 | - | 4 | 82 | 4,225.00 | 3.60 | 0.00 | - | 103 | 1,714 |
| - | - | - | - | - | 4,230.00 | 3.91 | 0.00 | - | 2 | 66 |
| - | - | - | - | - | 4,240.00 | 3.08 | 0.00 | - | 11 | 186 |
| 991.83 | 0.00 | - | 2 | 937 | 4,250.00 | 3.15 | 0.00 | - | 10 | 114 |
| - | - | - | - | - | 4,260.00 | 3.16 | 0.00 | - | 1 | 67 |
| 828.34 | 0.00 | - | - | 1 | 4,270.00 | 3.50 | 0.00 | - | 15 | 41 |
| 1,082.78 | 0.00 | - | 1 | 0 | 4,275.00 | 4.00 | 0.00 | - | 1 | 7,818 |
| 1,041.90 | 0.00 | - | 2 | 2 | 4,280.00 | 3.50 | 0.00 | - | 1 | 260 |
| 1,068.16 | 0.00 | - | 1 | 0 | 4,290.00 | 3.20 | 0.00 | - | 6 | 250 |
| 1,058.18 | 0.00 | - | 8 | 1,224 | 4,300.00 | 3.40 | 0.00 | - | 34 | 4,766 |
| - | - | - | - | - | 4,310.00 | 4.20 | 0.00 | - | 3 | 70 |
| - | - | - | - | - | 4,320.00 | 3.50 | 0.00 | - | 1 | 121 |
| 1,069.05 | 0.00 | - | 2 | 643 | 4,325.00 | 3.50 | 0.00 | - | 6 | 1,441 |
| 989.36 | 0.00 | - | 1 | 0 | 4,330.00 | 3.80 | 0.00 | - | 3 | 347 |
| 965.84 | 0.00 | - | 1 | 3 | 4,340.00 | 4.00 | 0.00 | - | 90 | 96 |
| 956.21 | 0.00 | - | 1 | 827 | 4,350.00 | 3.50 | -0.20 | -5.41% | 1 | 3,087 |
| - | - | - | - | - | 4,360.00 | 3.68 | 0.00 | - | 73 | 69 |
| 953.15 | 0.00 | - | 2 | 2 | 4,370.00 | 3.70 | 0.00 | - | 18 | 118 |
| 575.07 | 0.00 | - | 4 | 1,120 | 4,375.00 | 4.10 | 0.00 | - | 50 | 1,350 |
| - | - | - | - | - | 4,380.00 | 3.70 | 0.00 | - | 6 | 350 |
| 966.55 | 0.00 | - | 6 | 6 | 4,390.00 | 3.90 | 0.00 | - | 1 | 1,268 |
| 1,074.45 | 0.00 | - | 1 | 4 | 4,400.00 | 3.87 | 0.00 | - | 20 | 254 |
| - | - | - | - | - | 4,410.00 | 4.00 | 0.00 | - | 30 | 81 |
| - | - | - | - | - | 4,420.00 | 4.00 | 0.00 | - | 25 | 29 |
| 847.68 | 0.00 | - | 1 | 1 | 4,425.00 | 4.70 | 0.00 | - | 9 | 116 |
| - | - | - | - | - | 4,430.00 | 5.20 | 0.00 | - | 1 | 33 |
| 775.50 | 0.00 | - | 4 | 2 | 4,440.00 | 4.60 | 0.00 | - | 101 | 243 |
| 1,028.29 | 0.00 | - | 1 | 2 | 4,450.00 | 4.30 | 0.00 | - | 2 | 9,349 |
| 688.00 | 0.00 | - | - | 2 | 4,460.00 | 5.40 | 0.00 | - | 12 | 21 |
| 748.82 | 0.00 | - | 24 | 12 | 4,470.00 | 5.50 | 0.00 | - | 18 | 77 |
| 765.00 | 0.00 | - | 1 | 1,167 | 4,475.00 | 5.70 | 0.00 | - | 18 | 656 |
| 791.86 | 0.00 | - | - | 1 | 4,480.00 | 5.50 | 0.00 | - | 6 | 30 |
| 655.30 | 0.00 | - | 10 | 12 | 4,490.00 | 6.20 | 0.00 | - | 3 | 27 |
| 897.47 | 0.00 | - | 6 | 3,608 | 4,500.00 | 4.70 | 0.00 | - | 12 | 2,029 |
| 718.90 | 0.00 | - | 10 | 5 | 4,510.00 | 6.10 | 0.00 | - | 17 | 356 |
| 628.71 | 0.00 | - | - | 2 | 4,520.00 | 6.20 | 0.00 | - | 1 | 386 |
| 718.16 | 0.00 | - | 2 | 847 | 4,525.00 | 4.80 | 0.00 | - | 1 | 3,295 |
| 748.20 | 0.00 | - | 10 | 57 | 4,530.00 | 10.10 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,540.00 | 5.30 | 0.00 | - | 53 | 65 |
| 783.31 | 0.00 | - | 1 | 0 | 4,550.00 | 5.40 | 0.00 | - | 101 | 4,483 |
| 825.20 | 0.00 | - | - | 10 | 4,560.00 | 5.10 | 0.00 | - | 1 | 46 |
| - | - | - | - | - | 4,570.00 | 5.60 | 0.00 | - | 6 | 88 |
| 706.00 | 0.00 | - | 164 | 644 | 4,575.00 | 5.40 | 0.00 | - | 30 | 270 |
| - | - | - | - | - | 4,580.00 | 5.60 | 0.00 | - | 18 | 99 |
| - | - | - | - | - | 4,590.00 | 6.70 | 0.00 | - | 78 | 178 |
| 785.96 | 0.00 | - | 5 | 8 | 4,600.00 | 5.40 | 0.00 | - | 1,226 | 19,724 |
| - | - | - | - | - | 4,610.00 | 5.90 | 0.00 | - | 53 | 133 |
| 651.50 | 0.00 | - | 1 | 1 | 4,620.00 | 6.00 | 0.00 | - | 3 | 36 |
| 646.80 | 0.00 | - | 1 | 1 | 4,625.00 | 6.00 | 0.00 | - | 71 | 239 |
| - | - | - | - | - | 4,630.00 | 5.80 | 0.00 | - | 15 | 126 |
| 822.70 | 0.00 | - | 20 | 30 | 4,640.00 | 6.70 | 0.00 | - | 6 | 37 |
| 749.99 | 0.00 | - | - | 10 | 4,650.00 | 5.65 | -0.65 | -10.32% | 1 | 173 |
| 803.14 | 0.00 | - | - | 20 | 4,660.00 | 6.23 | 0.00 | - | 1 | 96 |
| - | - | - | - | - | 4,670.00 | 6.38 | 0.00 | - | 1 | 113 |
| 809.51 | 0.00 | - | 50 | 751 | 4,675.00 | 6.40 | 0.00 | - | 14 | 197 |
| 629.91 | 0.00 | - | - | 1 | 4,680.00 | 6.40 | 0.00 | - | 3 | 36 |
| 465.36 | 0.00 | - | 2 | 0 | 4,690.00 | 8.10 | 0.00 | - | 81 | 150 |
| 832.73 | 0.00 | - | 1 | 16 | 4,700.00 | 6.40 | 0.00 | - | 3 | 12,374 |
| - | - | - | - | - | 4,705.00 | 8.20 | 0.00 | - | 48 | 201 |
| - | - | - | - | - | 4,710.00 | 6.45 | -1.95 | -23.21% | 1 | 584 |
| - | - | - | - | - | 4,715.00 | 6.70 | 0.00 | - | 1 | 145 |
| 612.82 | 0.00 | - | 10 | 9 | 4,720.00 | 7.30 | 0.00 | - | 1 | 339 |
| 808.17 | 0.00 | - | 150 | 704 | 4,725.00 | 6.99 | 0.00 | - | 100 | 2,922 |
| 536.62 | 0.00 | - | - | 1 | 4,730.00 | 7.90 | 0.00 | - | 2 | 254 |
| - | - | - | - | - | 4,735.00 | 7.08 | 0.00 | - | 111 | 381 |
| 415.77 | 0.00 | - | 5 | 0 | 4,740.00 | 8.00 | 0.00 | - | 6 | 159 |
| - | - | - | - | - | 4,745.00 | 7.18 | 0.00 | - | 110 | 5,063 |
| 783.74 | 0.00 | - | 150 | 946 | 4,750.00 | 7.30 | 0.00 | - | 229 | 9,898 |
| - | - | - | - | - | 4,755.00 | 19.00 | 0.00 | - | 1 | 95 |
| 585.84 | 0.00 | - | 2 | 1 | 4,760.00 | 7.80 | 0.00 | - | 9 | 89 |
| - | - | - | - | - | 4,765.00 | 11.89 | 0.00 | - | 20 | 115 |
| 427.24 | 0.00 | - | 2 | 2 | 4,770.00 | 23.67 | 0.00 | - | 1 | 58 |
| 364.81 | 0.00 | - | 4 | 1 | 4,775.00 | 7.42 | -0.28 | -3.64% | 15 | 988 |
| - | - | - | - | - | 4,780.00 | 10.17 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 4,785.00 | 7.70 | 0.00 | - | 47 | 99 |
| 583.85 | 0.00 | - | - | 1 | 4,790.00 | 8.10 | 0.00 | - | 10 | 69 |
| 684.10 | 0.00 | - | - | 5 | 4,795.00 | 7.99 | 0.00 | - | 50 | 105 |
| 728.45 | 0.00 | - | 5 | 3,100 | 4,800.00 | 7.30 | -0.70 | -8.75% | 5 | 27,577 |
| 673.70 | 0.00 | - | - | 5 | 4,805.00 | 8.04 | 0.00 | - | 2 | 36 |
| 372.57 | 0.00 | - | 3 | 1 | 4,810.00 | 10.09 | 0.00 | - | 2 | 308 |
| - | - | - | - | - | 4,815.00 | 8.21 | 0.00 | - | 2 | 6,337 |
| 520.20 | 0.00 | - | 1 | 2 | 4,820.00 | 8.44 | 0.00 | - | 10 | 365 |
| 332.67 | 0.00 | - | - | 1 | 4,825.00 | 7.70 | -0.88 | -10.26% | 10 | 3,042 |
| 713.00 | +13.74 | +1.96% | 20 | 266 | 4,830.00 | 8.50 | 0.00 | - | 1 | 505 |
| - | - | - | - | - | 4,835.00 | 10.30 | 0.00 | - | 4 | 157 |
| - | - | - | - | - | 4,840.00 | 8.65 | 0.00 | - | 1 | 114 |
| - | - | - | - | - | 4,845.00 | 9.47 | 0.00 | - | 9 | 126 |
| 681.11 | 0.00 | - | 10 | 10 | 4,850.00 | 8.16 | -0.78 | -8.72% | 7 | 7,778 |
| - | - | - | - | - | 4,855.00 | 10.31 | 0.00 | - | 8 | 424 |
| - | - | - | - | - | 4,860.00 | 9.40 | 0.00 | - | 30 | 902 |
| - | - | - | - | - | 4,865.00 | 9.30 | 0.00 | - | 121 | 248 |
| 361.51 | 0.00 | - | 2 | 1 | 4,870.00 | 9.30 | 0.00 | - | 199 | 547 |
| 425.88 | 0.00 | - | - | 1 | 4,875.00 | 9.37 | 0.00 | - | 142 | 3,515 |
| 359.28 | 0.00 | - | - | 1 | 4,880.00 | 9.50 | 0.00 | - | 7 | 121 |
| 455.60 | 0.00 | - | - | 1 | 4,885.00 | 9.70 | 0.00 | - | 1 | 133 |
| 647.77 | 0.00 | - | 7 | 8 | 4,890.00 | 9.70 | 0.00 | - | 11 | 61 |
| 394.49 | 0.00 | - | 1 | 1 | 4,895.00 | 11.00 | 0.00 | - | 107 | 72 |
| 638.12 | 0.00 | - | 7 | 29 | 4,900.00 | 10.31 | 0.00 | - | 53 | 428 |
| - | - | - | - | - | 4,905.00 | 11.00 | 0.00 | - | 501 | 507 |
| 434.06 | 0.00 | - | 76 | 91 | 4,910.00 | 12.79 | 0.00 | - | 12 | 327 |
| - | - | - | - | - | 4,915.00 | 11.36 | 0.00 | - | 106 | 118 |
| 324.84 | 0.00 | - | 2 | 1 | 4,920.00 | 12.10 | 0.00 | - | 3 | 29 |
| 476.12 | 0.00 | - | 1 | 0 | 4,925.00 | 10.80 | 0.00 | - | 15 | 579 |
| 299.10 | 0.00 | - | 3 | 3 | 4,930.00 | 12.40 | 0.00 | - | 3 | 62 |
| - | - | - | - | - | 4,935.00 | 14.15 | 0.00 | - | 17 | 26 |
| 379.29 | 0.00 | - | 2 | 0 | 4,940.00 | 11.03 | 0.00 | - | 200 | 295 |
| - | - | - | - | - | 4,945.00 | 11.20 | 0.00 | - | 1 | 148 |
| 561.64 | 0.00 | - | 2 | 1,600 | 4,950.00 | 10.37 | -0.88 | -7.82% | 42 | 12,694 |
| 261.71 | 0.00 | - | - | 1 | 4,955.00 | 11.60 | 0.00 | - | 1 | 89 |
| 525.62 | 0.00 | - | 1 | 2 | 4,960.00 | 12.13 | 0.00 | - | 55 | 112 |
| - | - | - | - | - | 4,965.00 | 13.40 | 0.00 | - | 1 | 106 |
| 245.12 | 0.00 | - | 2 | 1 | 4,970.00 | 12.03 | 0.00 | - | 4 | 92 |
| 444.54 | 0.00 | - | 1 | 17 | 4,975.00 | 12.46 | 0.00 | - | 12 | 2,898 |
| 427.87 | 0.00 | - | 1 | 36 | 4,980.00 | 11.20 | -1.33 | -10.61% | 1 | 1,469 |
| 208.30 | 0.00 | - | - | 1 | 4,985.00 | 12.90 | 0.00 | - | 1 | 59 |
| 250.71 | 0.00 | - | 4 | 59 | 4,990.00 | 17.95 | 0.00 | - | 350 | 671 |
| - | - | - | - | - | 4,995.00 | 30.80 | 0.00 | - | - | 0 |
| 529.85 | 0.00 | - | 4 | 346 | 5,000.00 | 12.10 | -0.98 | -7.49% | 2 | 1,091 |
| 416.56 | 0.00 | - | 1 | 11 | 5,005.00 | 23.13 | 0.00 | - | 28 | 56 |
| 390.31 | 0.00 | - | 20 | 66 | 5,010.00 | 14.15 | 0.00 | - | 5 | 358 |
| 376.40 | 0.00 | - | 1 | 1 | 5,015.00 | 14.30 | 0.00 | - | 1 | 67 |
| 229.38 | 0.00 | - | 2 | 8 | 5,020.00 | 17.40 | 0.00 | - | 1 | 426 |
| 513.41 | 0.00 | - | 31 | 654 | 5,025.00 | 14.30 | 0.00 | - | 12 | 318 |
| 284.30 | 0.00 | - | 2 | 8 | 5,030.00 | 14.60 | 0.00 | - | 4 | 733 |
| 359.12 | 0.00 | - | 2 | 0 | 5,035.00 | 14.50 | 0.00 | - | 1 | 84 |
| 290.10 | 0.00 | - | 10 | 24 | 5,040.00 | 16.93 | 0.00 | - | 75 | 106 |
| 299.70 | 0.00 | - | 10 | 11 | 5,045.00 | 24.20 | 0.00 | - | 20 | 26 |
| 442.20 | 0.00 | - | 14 | 4,101 | 5,050.00 | 15.70 | 0.00 | - | 28 | 781 |
| 341.07 | 0.00 | - | - | 2 | 5,055.00 | 16.25 | 0.00 | - | 2 | 182 |
| 302.20 | 0.00 | - | 10 | 28 | 5,060.00 | 16.30 | 0.00 | - | 6 | 1,290 |
| - | - | - | - | - | 5,065.00 | 15.30 | -5.11 | -25.04% | 1 | 992 |
| 471.02 | 0.00 | - | 7 | 58 | 5,070.00 | 16.42 | 0.00 | - | 1 | 149 |
| 290.70 | 0.00 | - | 10 | 544 | 5,075.00 | 16.67 | 0.00 | - | 5 | 325 |
| 285.90 | 0.00 | - | 10 | 34 | 5,080.00 | 16.64 | 0.00 | - | 63 | 753 |
| 333.00 | 0.00 | - | 2 | 62 | 5,085.00 | 21.59 | 0.00 | - | 4 | 1,173 |
| 277.60 | 0.00 | - | 10 | 205 | 5,090.00 | 17.20 | 0.00 | - | 2 | 894 |
| 336.10 | 0.00 | - | 1 | 11 | 5,095.00 | 17.16 | 0.00 | - | 1 | 438 |
| 388.51 | 0.00 | - | 1 | 5,263 | 5,100.00 | 17.70 | 0.00 | - | 3 | 1,467 |
| 286.33 | 0.00 | - | 1 | 18 | 5,105.00 | 25.25 | 0.00 | - | 1 | 19 |
| 261.30 | 0.00 | - | 20 | 64 | 5,110.00 | 21.10 | 0.00 | - | 24 | 105 |
| 261.10 | 0.00 | - | 10 | 30 | 5,115.00 | 21.94 | 0.00 | - | 1 | 65 |
| 421.76 | 0.00 | - | 1 | 32 | 5,120.00 | 22.31 | 0.00 | - | 10 | 131 |
| 412.70 | 0.00 | - | 1 | 108 | 5,125.00 | 19.97 | 0.00 | - | 11 | 2,578 |
| 207.70 | 0.00 | - | 2 | 33 | 5,130.00 | 25.09 | 0.00 | - | 73 | 216 |
| 229.00 | 0.00 | - | 20 | 22 | 5,135.00 | 22.35 | 0.00 | - | 17 | 396 |
| 287.42 | 0.00 | - | 1 | 0 | 5,140.00 | 19.85 | 0.00 | - | 4 | 199 |
| 292.60 | 0.00 | - | 2 | 73 | 5,145.00 | 24.50 | 0.00 | - | 3 | 869 |
| 397.40 | 0.00 | - | 2 | 135 | 5,150.00 | 21.20 | 0.00 | - | 30 | 259 |
| 204.10 | 0.00 | - | - | 20 | 5,155.00 | 28.70 | 0.00 | - | 17 | 43 |
| 270.84 | 0.00 | - | 2 | 0 | 5,160.00 | 21.31 | 0.00 | - | 3 | 942 |
| 275.60 | 0.00 | - | 1 | 11 | 5,165.00 | 26.17 | 0.00 | - | 1 | 27 |
| 191.82 | 0.00 | - | 11 | 38 | 5,170.00 | 21.82 | 0.00 | - | 5 | 2,378 |
| 372.61 | 0.00 | - | 22 | 841 | 5,175.00 | 22.40 | 0.00 | - | 7 | 318 |
| 208.23 | 0.00 | - | 5 | 210 | 5,180.00 | 22.07 | -2.15 | -8.88% | 2 | 291 |
| 258.30 | 0.00 | - | 2 | 2 | 5,185.00 | 32.00 | 0.00 | - | 16 | 159 |
| 233.04 | 0.00 | - | 1 | 88 | 5,190.00 | 24.70 | 0.00 | - | 13 | 2,576 |
| 316.77 | 0.00 | - | 80 | 86 | 5,195.00 | 33.95 | 0.00 | - | 1 | 112 |
| 355.52 | 0.00 | - | 11 | 1,973 | 5,200.00 | 24.30 | 0.00 | - | 13 | 1,334 |
| 187.60 | 0.00 | - | 1 | 2 | 5,205.00 | 36.20 | 0.00 | - | 1 | 113 |
| 222.79 | 0.00 | - | 2 | 419 | 5,210.00 | 25.94 | 0.00 | - | 25 | 173 |
| 205.70 | 0.00 | - | 3 | 6 | 5,215.00 | 26.50 | 0.00 | - | 1 | 327 |
| 332.71 | 0.00 | - | 1 | 177 | 5,220.00 | 24.22 | -3.35 | -12.15% | 1 | 451 |
| 329.69 | 0.00 | - | 35 | 1,166 | 5,225.00 | 26.74 | 0.00 | - | 5 | 569 |
| 271.46 | 0.00 | - | 1 | 63 | 5,230.00 | 26.00 | -1.53 | -5.56% | 2 | 267 |
| 132.20 | 0.00 | - | 20 | 20 | 5,235.00 | 27.86 | 0.00 | - | 2 | 25 |
| 210.00 | 0.00 | - | 9 | 559 | 5,240.00 | 28.50 | 0.00 | - | 22 | 1,773 |
| 210.10 | 0.00 | - | 4 | 11 | 5,245.00 | 33.60 | 0.00 | - | 17 | 194 |
| 305.24 | 0.00 | - | 30 | 3,489 | 5,250.00 | 29.65 | 0.00 | - | 378 | 7,905 |
| 205.59 | 0.00 | - | 10 | 27 | 5,255.00 | 29.60 | 0.00 | - | 1 | 331 |
| 297.54 | 0.00 | - | 60 | 326 | 5,260.00 | 30.99 | 0.00 | - | 15 | 237 |
| 182.40 | 0.00 | - | 2 | 37 | 5,265.00 | 33.85 | 0.00 | - | 21 | 138 |
| 240.20 | 0.00 | - | 1 | 124 | 5,270.00 | 32.43 | 0.00 | - | 3 | 3,523 |
| 242.14 | 0.00 | - | 2 | 300 | 5,275.00 | 31.72 | 0.00 | - | 52 | 1,484 |
| 190.00 | 0.00 | - | 4 | 229 | 5,280.00 | 33.70 | 0.00 | - | 1 | 730 |
| 176.10 | 0.00 | - | 4 | 58 | 5,285.00 | 34.85 | 0.00 | - | 31 | 173 |
| 264.55 | 0.00 | - | 3 | 126 | 5,290.00 | 33.30 | -0.40 | -1.19% | 1 | 541 |
| 219.90 | 0.00 | - | 8 | 15 | 5,295.00 | 34.50 | 0.00 | - | 21 | 680 |
| 261.73 | 0.00 | - | 11 | 140 | 5,300.00 | 31.91 | -3.19 | -9.09% | 224 | 11,477 |
| 114.10 | 0.00 | - | 7 | 84 | 5,305.00 | 37.20 | 0.00 | - | 2 | 69 |
| 255.80 | 0.00 | - | 6 | 134 | 5,310.00 | 37.30 | 0.00 | - | 5 | 120 |
| 158.89 | 0.00 | - | 2 | 43 | 5,315.00 | 38.88 | 0.00 | - | 2 | 44 |
| 151.03 | 0.00 | - | 1 | 439 | 5,320.00 | 39.35 | 0.00 | - | 1 | 605 |
| 201.50 | 0.00 | - | 6 | 260 | 5,325.00 | 35.17 | -3.73 | -9.59% | 42 | 1,310 |
| 193.36 | 0.00 | - | 4 | 123 | 5,330.00 | 42.91 | 0.00 | - | 137 | 343 |
| 191.12 | 0.00 | - | 1 | 113 | 5,335.00 | 39.90 | 0.00 | - | 1 | 54 |
| 228.51 | 0.00 | - | 11 | 167 | 5,340.00 | 42.54 | 0.00 | - | 1 | 114 |
| 192.00 | 0.00 | - | 2 | 62 | 5,345.00 | 51.28 | 0.00 | - | 3 | 159 |
| 222.75 | 0.00 | - | 38 | 375 | 5,350.00 | 43.66 | 0.00 | - | 340 | 1,497 |
| 211.24 | 0.00 | - | 3 | 174 | 5,355.00 | 45.32 | 0.00 | - | 2 | 204 |
| 212.40 | 0.00 | - | 1 | 233 | 5,360.00 | 47.60 | 0.00 | - | 4 | 245 |
| 210.60 | 0.00 | - | 1 | 138 | 5,365.00 | 46.91 | 0.00 | - | 20 | 166 |
| 173.10 | 0.00 | - | 2 | 208 | 5,370.00 | 49.00 | 0.00 | - | 4 | 133 |
| 202.72 | 0.00 | - | 422 | 1,739 | 5,375.00 | 47.45 | 0.00 | - | 357 | 2,271 |
| 197.60 | 0.00 | - | 55 | 307 | 5,380.00 | 49.39 | 0.00 | - | 8 | 122 |
| 195.17 | 0.00 | - | 12 | 26 | 5,385.00 | 51.24 | 0.00 | - | 1 | 41 |
| 188.52 | 0.00 | - | 1 | 76 | 5,390.00 | 52.26 | 0.00 | - | 11 | 45 |
| 180.19 | 0.00 | - | 1 | 192 | 5,395.00 | 53.17 | 0.00 | - | 2 | 44 |
| 179.21 | 0.00 | - | 7 | 660 | 5,400.00 | 58.00 | 0.00 | - | 69 | 200 |
| 178.10 | 0.00 | - | 2 | 57 | 5,405.00 | 56.16 | 0.00 | - | 25 | 299 |
| 134.30 | 0.00 | - | 8 | 67 | 5,410.00 | 55.47 | 0.00 | - | 5 | 477 |
| 170.60 | 0.00 | - | 18 | 31 | 5,415.00 | 59.00 | 0.00 | - | 6 | 1,547 |
| 166.15 | 0.00 | - | 2 | 125 | 5,420.00 | 56.75 | -2.05 | -3.49% | 2 | 213 |
| 162.83 | 0.00 | - | 600 | 1,714 | 5,425.00 | 59.90 | 0.00 | - | 4 | 57 |
| 157.70 | 0.00 | - | 2 | 156 | 5,430.00 | 61.46 | 0.00 | - | 51 | 158 |
| 158.80 | 0.00 | - | 4 | 171 | 5,435.00 | 62.50 | 0.00 | - | 4 | 117 |
| 152.85 | 0.00 | - | 3 | 106 | 5,440.00 | 64.20 | 0.00 | - | 11 | 39 |
| 148.73 | 0.00 | - | 2 | 42 | 5,445.00 | 68.20 | 0.00 | - | 1 | 69 |
| 146.72 | 0.00 | - | 25 | 282 | 5,450.00 | 59.41 | -9.10 | -13.28% | 53 | 2,213 |
| 143.43 | 0.00 | - | 2 | 93 | 5,455.00 | 70.00 | 0.00 | - | 3 | 45 |
| 142.33 | 0.00 | - | 10 | 110 | 5,460.00 | 72.68 | 0.00 | - | 1 | 246 |
| 138.40 | 0.00 | - | 21 | 129 | 5,465.00 | 74.23 | 0.00 | - | 1 | 176 |
| 130.85 | 0.00 | - | 28 | 203 | 5,470.00 | 72.81 | 0.00 | - | 16 | 116 |
| 126.08 | 0.00 | - | 2 | 205 | 5,475.00 | 75.70 | 0.00 | - | 5 | 33 |
| 126.00 | 0.00 | - | 24 | 235 | 5,480.00 | 77.30 | 0.00 | - | 6 | 12 |
| 122.30 | 0.00 | - | 16 | 178 | 5,485.00 | 78.73 | 0.00 | - | 19 | 117 |
| 121.32 | 0.00 | - | 12 | 112 | 5,490.00 | 80.00 | 0.00 | - | 20 | 43 |
| 116.10 | 0.00 | - | 14 | 27 | 5,495.00 | 81.35 | 0.00 | - | 1 | 80 |
| 112.00 | 0.00 | - | 1,386 | 8,602 | 5,500.00 | 75.14 | -10.86 | -12.63% | 100 | 2,755 |
| 111.00 | 0.00 | - | 13 | 45 | 5,505.00 | 86.02 | 0.00 | - | 4 | 41 |
| 109.19 | 0.00 | - | 57 | 186 | 5,510.00 | 89.20 | 0.00 | - | 6 | 115 |
| 104.50 | 0.00 | - | 4 | 91 | 5,515.00 | 90.35 | 0.00 | - | 2 | 8 |
| 102.57 | 0.00 | - | 57 | 199 | 5,520.00 | 93.87 | 0.00 | - | 1 | 26 |
| 102.60 | 0.00 | - | 2 | 120 | 5,525.00 | 95.75 | 0.00 | - | 40 | 770 |
| 96.67 | 0.00 | - | 396 | 432 | 5,530.00 | 96.10 | 0.00 | - | 217 | 208 |
| 93.94 | 0.00 | - | 84 | 206 | 5,535.00 | 105.10 | 0.00 | - | 2 | 10 |
| 91.55 | 0.00 | - | 16 | 526 | 5,540.00 | 99.58 | 0.00 | - | 8 | 73 |
| 87.89 | 0.00 | - | 50 | 133 | 5,545.00 | - | - | - | - | - |
| 85.91 | 0.00 | - | 50 | 335 | 5,550.00 | 107.50 | 0.00 | - | 4,930 | 4,676 |
| 53.60 | 0.00 | - | 4 | 37 | 5,555.00 | - | - | - | - | - |
| 83.11 | 0.00 | - | 95 | 230 | 5,560.00 | 110.89 | 0.00 | - | 2 | 3 |
| 75.80 | 0.00 | - | 285 | 544 | 5,570.00 | 118.17 | 0.00 | - | 222 | 99 |
| 75.32 | 0.00 | - | 4 | 89 | 5,575.00 | 126.07 | 0.00 | - | 10 | 15 |
| 70.65 | 0.00 | - | 16 | 88 | 5,580.00 | 119.89 | 0.00 | - | 4 | 4 |
| 64.83 | 0.00 | - | 1 | 71 | 5,590.00 | 166.96 | 0.00 | - | - | 1 |
| 69.00 | +6.08 | +9.66% | 12 | 214 | 5,600.00 | 132.50 | 0.00 | - | 23 | 14 |
| 69.10 | +9.89 | +16.70% | 1 | 77 | 5,610.00 | 137.72 | 0.00 | - | 2 | 3 |
| 55.85 | 0.00 | - | 32 | 90 | 5,620.00 | - | - | - | - | - |
| 52.55 | 0.00 | - | 167 | 1,868 | 5,625.00 | 154.20 | 0.00 | - | 4 | 4 |
| 52.00 | 0.00 | - | 15 | 86 | 5,630.00 | 157.40 | 0.00 | - | 4 | 4 |
| 46.50 | 0.00 | - | 20 | 71 | 5,640.00 | - | - | - | - | - |
| 45.26 | 0.00 | - | 309 | 4,197 | 5,650.00 | 389.90 | 0.00 | - | 6 | 7 |
| 40.70 | 0.00 | - | 167 | 399 | 5,660.00 | - | - | - | - | - |
| 37.80 | 0.00 | - | 103 | 336 | 5,670.00 | - | - | - | - | - |
| 36.50 | 0.00 | - | 17 | 173 | 5,675.00 | - | - | - | - | - |
| 33.20 | 0.00 | - | 64 | 90 | 5,680.00 | - | - | - | - | - |
| 32.76 | 0.00 | - | 234 | 363 | 5,690.00 | 361.90 | 0.00 | - | - | 1 |
| 31.45 | 0.00 | - | 1 | 165 | 5,700.00 | 401.37 | 0.00 | - | 4 | 5 |
| 25.83 | 0.00 | - | 19 | 63 | 5,710.00 | - | - | - | - | - |
| 25.66 | 0.00 | - | 5 | 328 | 5,720.00 | - | - | - | - | - |
| 24.70 | 0.00 | - | 1,530 | 8,429 | 5,725.00 | 248.97 | 0.00 | - | 1 | 0 |
| 22.85 | 0.00 | - | 100 | 1,181 | 5,730.00 | 253.12 | 0.00 | - | 1 | 0 |
| 21.54 | 0.00 | - | 96 | 148 | 5,740.00 | - | - | - | - | - |
| 20.99 | -0.01 | -0.05% | 341 | 6,339 | 5,750.00 | 614.30 | 0.00 | - | - | 10 |
| 18.10 | 0.00 | - | 1,100 | 1,734 | 5,760.00 | - | - | - | - | - |
| 15.40 | 0.00 | - | 124 | 615 | 5,770.00 | - | - | - | - | - |
| 16.10 | 0.00 | - | 969 | 3,571 | 5,775.00 | - | - | - | - | - |
| 15.20 | 0.00 | - | 103 | 106 | 5,780.00 | - | - | - | - | - |
| 13.07 | 0.00 | - | 61 | 197 | 5,800.00 | 283.17 | 0.00 | - | 6 | 9 |
| 10.42 | 0.00 | - | 10 | 151 | 5,825.00 | 551.48 | 0.00 | - | 80 | 80 |
| 8.60 | 0.00 | - | 55 | 102 | 5,850.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 29 | 69 | 5,875.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 663 | 3,049 | 5,900.00 | 481.72 | 0.00 | - | 3 | 4 |
| 4.05 | 0.00 | - | 2 | 143 | 5,925.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 1 | 197 | 5,950.00 | 877.20 | 0.00 | - | 10 | 0 |
| 2.80 | 0.00 | - | 47 | 182 | 5,975.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 32 | 240 | 6,000.00 | 464.25 | 0.00 | - | 17 | 9,172 |
| - | - | - | - | - | 6,025.00 | 540.64 | 0.00 | - | 156 | 156 |
| 1.55 | 0.00 | - | 26 | 26 | 6,050.00 | - | - | - | - | - |
| 1.04 | 0.00 | - | 27 | 289 | 6,100.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | 2 | 60 | 6,150.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1,052 | 1,300 | 6,200.00 | 957.94 | 0.00 | - | 2 | 0 |
| 0.55 | 0.00 | - | 301 | 561 | 6,300.00 | 1,134.10 | 0.00 | - | 1 | 1 |
| 0.45 | 0.00 | - | 3 | 370 | 6,400.00 | 1,336.49 | 0.00 | - | 5 | 0 |
| 0.40 | 0.00 | - | 181 | 252 | 6,500.00 | 1,016.95 | 0.00 | - | 1 | 513 |
| 0.25 | 0.00 | - | 63 | 64 | 6,600.00 | 1,187.57 | 0.00 | - | 865 | 881 |
| 0.15 | 0.00 | - | 8 | 131 | 6,700.00 | - | - | - | - | - |
| 0.25 | +0.05 | +25.00% | 100 | 108 | 6,800.00 | 1,381.50 | 0.00 | - | - | 175 |
| 0.15 | 0.00 | - | 63 | 63 | 6,900.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 5 | 7,000.00 | 1,595.01 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 1 | 1 | 7,200.00 | 1,698.30 | 0.00 | - | - | 1 |
| 0.17 | 0.00 | - | - | 1 | 7,400.00 | 2,087.36 | 0.00 | - | 1 | 3 |
| 0.12 | 0.00 | - | 2 | 0 | 7,600.00 | 2,227.97 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 35 | 964 | 7,800.00 | 2,478.21 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 8,600.00 | 3,399.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 8,800.00 | 3,454.56 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 9,000.00 | 3,652.16 | 0.00 | - | 1 | 3 |
© 2024 Yahoo. All rights reserved.