S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM EDT
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5,141.50 | 0.00 | - | 1 | 0 | 200.00 | 0.05 | 0.00 | - | 1 | 220 |
| 5,022.93 | 0.00 | - | 21 | 331 | 400.00 | 0.05 | 0.00 | - | 95 | 1,432 |
| 4,111.32 | 0.00 | - | 1 | 216 | 600.00 | 0.02 | 0.00 | - | 718 | 8,126 |
| 4,358.23 | 0.00 | - | 1 | 80 | 800.00 | 0.05 | 0.00 | - | 1 | 6 |
| 4,492.70 | 0.00 | - | 3,000 | 7,719 | 1,000.00 | 0.05 | 0.00 | - | 3,000 | 24,390 |
| 4,236.50 | 0.00 | - | 57 | 61 | 1,200.00 | 0.06 | 0.00 | - | 289 | 9,415 |
| 3,123.19 | 0.00 | - | - | 0 | 1,400.00 | 0.10 | 0.00 | - | 1 | 10,179 |
| 3,894.74 | 0.00 | - | 3 | 3 | 1,600.00 | 0.15 | 0.00 | - | 2 | 7,775 |
| 2,957.38 | 0.00 | - | - | 1 | 1,800.00 | 0.15 | 0.00 | - | 310 | 295 |
| 2,866.38 | 0.00 | - | 5 | 3 | 1,900.00 | 0.25 | 0.00 | - | 30 | 3,645 |
| 3,507.60 | 0.00 | - | 3,001 | 7,002 | 2,000.00 | 0.25 | 0.00 | - | 3,037 | 23,603 |
| 3,083.97 | 0.00 | - | - | 2 | 2,100.00 | 0.32 | 0.00 | - | - | 30 |
| 2,585.10 | 0.00 | - | - | 48 | 2,200.00 | 0.40 | 0.00 | - | 5 | 2,132 |
| 2,495.00 | 0.00 | - | 18 | 34 | 2,300.00 | 0.45 | 0.00 | - | 2 | 1,542 |
| 3,085.10 | 0.00 | - | 5 | 416 | 2,400.00 | 0.50 | 0.00 | - | 6 | 4,325 |
| 3,010.97 | 0.00 | - | 1 | 29 | 2,500.00 | 0.55 | 0.00 | - | 31 | 8,058 |
| 2,569.24 | 0.00 | - | 2 | 2 | 2,600.00 | 0.65 | 0.00 | - | 35 | 215 |
| - | - | - | - | - | 2,650.00 | 0.70 | 0.00 | - | 25 | 2,117 |
| - | - | - | - | - | 2,700.00 | 0.77 | 0.00 | - | 5 | 29 |
| - | - | - | - | - | 2,750.00 | 1.10 | 0.00 | - | 1 | 1,169 |
| 2,347.00 | 0.00 | - | 3 | 4 | 2,800.00 | 0.95 | 0.00 | - | 2 | 1,489 |
| - | - | - | - | - | 2,850.00 | 1.00 | 0.00 | - | 117 | 135 |
| 1,703.35 | 0.00 | - | 1 | 0 | 2,900.00 | 1.15 | 0.00 | - | 2 | 2,208 |
| 1,540.40 | 0.00 | - | - | 10 | 2,950.00 | 1.35 | 0.00 | - | 1 | 1,810 |
| 2,287.89 | 0.00 | - | - | 4 | 3,000.00 | 1.20 | 0.00 | - | 1,503 | 11,414 |
| 2,333.39 | 0.00 | - | - | 1 | 3,050.00 | 1.45 | 0.00 | - | 1 | 2,861 |
| - | - | - | - | - | 3,075.00 | 1.65 | 0.00 | - | 4 | 392 |
| 2,257.99 | 0.00 | - | 2 | 2 | 3,100.00 | 1.50 | 0.00 | - | 4 | 393 |
| - | - | - | - | - | 3,125.00 | 1.50 | 0.00 | - | 1 | 1,990 |
| - | - | - | - | - | 3,150.00 | 1.55 | 0.00 | - | 5 | 823 |
| - | - | - | - | - | 3,175.00 | 1.65 | 0.00 | - | 1 | 881 |
| 2,272.56 | 0.00 | - | - | 1 | 3,200.00 | 1.82 | 0.00 | - | 42 | 10,572 |
| - | - | - | - | - | 3,225.00 | 1.90 | 0.00 | - | 21 | 48 |
| - | - | - | - | - | 3,250.00 | 1.85 | 0.00 | - | 57 | 436 |
| - | - | - | - | - | 3,275.00 | 1.95 | 0.00 | - | 1 | 542 |
| 1,938.50 | 0.00 | - | 1 | 12 | 3,300.00 | 1.80 | 0.00 | - | 44 | 2,173 |
| - | - | - | - | - | 3,325.00 | 2.00 | 0.00 | - | 2 | 1,509 |
| 1,519.64 | 0.00 | - | 1 | 15 | 3,350.00 | 2.55 | 0.00 | - | 1 | 202 |
| 1,046.83 | 0.00 | - | 2 | 1 | 3,375.00 | 2.15 | 0.00 | - | 12 | 1,331 |
| 2,071.67 | 0.00 | - | 2 | 4 | 3,400.00 | 2.25 | 0.00 | - | 1 | 1,425 |
| - | - | - | - | - | 3,425.00 | 2.65 | 0.00 | - | 1 | 9,353 |
| 1,025.30 | 0.00 | - | - | 10 | 3,450.00 | 2.35 | 0.00 | - | 2 | 4,918 |
| - | - | - | - | - | 3,475.00 | 2.50 | 0.00 | - | 1 | 982 |
| 1,910.98 | 0.00 | - | 1 | 10 | 3,500.00 | 2.55 | 0.00 | - | 6 | 196 |
| - | - | - | - | - | 3,525.00 | 3.10 | 0.00 | - | 2 | 72 |
| - | - | - | - | - | 3,550.00 | 2.75 | 0.00 | - | 6 | 4,393 |
| - | - | - | - | - | 3,575.00 | 2.80 | 0.00 | - | 2 | 98 |
| 1,742.00 | 0.00 | - | 1 | 32 | 3,600.00 | 2.80 | -0.15 | -5.08% | 1 | 10,416 |
| 1,065.07 | 0.00 | - | - | 9 | 3,625.00 | 3.60 | 0.00 | - | 46 | 6,777 |
| 1,385.00 | 0.00 | - | 4 | 4 | 3,650.00 | 3.70 | 0.00 | - | 28 | 5,881 |
| - | - | - | - | - | 3,675.00 | 3.70 | 0.00 | - | 30 | 57 |
| 1,344.80 | 0.00 | - | 8 | 26 | 3,700.00 | 3.30 | 0.00 | - | 14 | 8,262 |
| 1,344.34 | 0.00 | - | 2 | 4 | 3,725.00 | 3.50 | 0.00 | - | 7 | 1,383 |
| 1,505.50 | 0.00 | - | 2 | 14 | 3,750.00 | 3.60 | 0.00 | - | 1,001 | 6,521 |
| 1,134.59 | 0.00 | - | 2 | 2 | 3,775.00 | 3.74 | 0.00 | - | 20 | 338 |
| 1,286.18 | 0.00 | - | 1 | 1 | 3,800.00 | 3.66 | 0.00 | - | 224 | 26,903 |
| - | - | - | - | - | 3,825.00 | 4.60 | 0.00 | - | 24 | 131 |
| 1,345.00 | 0.00 | - | 1 | 2 | 3,850.00 | 4.20 | 0.00 | - | 4 | 344 |
| 882.78 | 0.00 | - | 2 | 1 | 3,875.00 | 4.20 | 0.00 | - | 3 | 3,447 |
| 1,210.27 | 0.00 | - | 3 | 721 | 3,900.00 | 4.40 | 0.00 | - | 1 | 19,020 |
| 941.31 | 0.00 | - | 2 | 2 | 3,925.00 | 4.90 | 0.00 | - | 1 | 201 |
| 945.70 | 0.00 | - | 1 | 39 | 3,950.00 | 4.70 | 0.00 | - | 1,002 | 8,180 |
| 619.30 | 0.00 | - | 2 | 29 | 3,975.00 | 4.88 | 0.00 | - | 104 | 3,872 |
| 1,539.41 | 0.00 | - | 2 | 82 | 4,000.00 | 5.05 | 0.00 | - | 2 | 266 |
| 913.75 | 0.00 | - | 2 | 41 | 4,025.00 | 5.70 | 0.00 | - | 12 | 52 |
| 1,487.37 | 0.00 | - | 138 | 770 | 4,050.00 | 5.40 | 0.00 | - | 150 | 286 |
| 1,407.54 | 0.00 | - | 8 | 45 | 4,075.00 | 5.60 | 0.00 | - | 1 | 4,060 |
| 1,244.26 | 0.00 | - | 1 | 1,816 | 4,100.00 | 5.80 | 0.00 | - | 2,007 | 23,763 |
| 1,084.77 | 0.00 | - | 1 | 163 | 4,125.00 | 5.80 | 0.00 | - | 365 | 2,195 |
| 950.56 | 0.00 | - | 1 | 473 | 4,150.00 | 6.20 | 0.00 | - | 6 | 869 |
| 1,038.47 | 0.00 | - | 1 | 87 | 4,175.00 | 6.02 | -0.38 | -5.94% | 288 | 3,380 |
| 1,175.35 | 0.00 | - | 1 | 3,916 | 4,200.00 | 6.60 | 0.00 | - | 1 | 25,153 |
| 1,131.39 | 0.00 | - | 2 | 356 | 4,225.00 | 6.70 | 0.00 | - | 50 | 5,001 |
| - | - | - | - | - | 4,230.00 | 7.50 | 0.00 | - | 5 | 37 |
| - | - | - | - | - | 4,240.00 | 6.80 | 0.00 | - | 2 | 215 |
| 1,011.60 | 0.00 | - | 1 | 1,018 | 4,250.00 | 7.10 | 0.00 | - | 1,007 | 12,735 |
| - | - | - | - | - | 4,260.00 | 8.00 | 0.00 | - | 16 | 36 |
| - | - | - | - | - | 4,270.00 | 8.20 | 0.00 | - | 140 | 312 |
| 1,131.94 | 0.00 | - | 10 | 10 | 4,275.00 | 7.40 | 0.00 | - | 70 | 7,500 |
| - | - | - | - | - | 4,280.00 | 8.30 | 0.00 | - | 25 | 103 |
| - | - | - | - | - | 4,290.00 | 7.40 | 0.00 | - | 25 | 109 |
| 1,178.32 | 0.00 | - | 1 | 7,532 | 4,300.00 | 7.60 | 0.00 | - | 31 | 24,842 |
| 819.16 | 0.00 | - | - | 4 | 4,310.00 | 7.70 | 0.00 | - | 26 | 78 |
| - | - | - | - | - | 4,320.00 | 7.70 | 0.00 | - | 1 | 47 |
| 805.14 | 0.00 | - | 2 | 916 | 4,325.00 | 7.75 | 0.00 | - | 3 | 3,944 |
| - | - | - | - | - | 4,330.00 | 7.80 | 0.00 | - | 22 | 44 |
| - | - | - | - | - | 4,340.00 | 7.90 | 0.00 | - | 25 | 56 |
| 974.83 | 0.00 | - | 1 | 3,517 | 4,350.00 | 8.20 | 0.00 | - | 501 | 17,341 |
| - | - | - | - | - | 4,360.00 | 8.50 | 0.00 | - | 253 | 282 |
| 997.97 | 0.00 | - | 1 | 2 | 4,370.00 | 9.49 | 0.00 | - | 100 | 299 |
| 626.45 | 0.00 | - | 631 | 841 | 4,375.00 | 8.10 | 0.00 | - | 1,757 | 2,033 |
| - | - | - | - | - | 4,380.00 | 8.30 | 0.00 | - | 250 | 394 |
| - | - | - | - | - | 4,390.00 | 9.00 | 0.00 | - | 240 | 449 |
| 1,004.00 | 0.00 | - | 15 | 5,812 | 4,400.00 | 9.60 | 0.00 | - | 1 | 193 |
| - | - | - | - | - | 4,410.00 | 8.60 | 0.00 | - | 98 | 182 |
| - | - | - | - | - | 4,420.00 | 9.40 | 0.00 | - | 48 | 165 |
| 1,063.83 | 0.00 | - | 2 | 959 | 4,425.00 | 9.10 | 0.00 | - | 20 | 2,627 |
| - | - | - | - | - | 4,430.00 | 9.40 | 0.00 | - | 54 | 95 |
| - | - | - | - | - | 4,440.00 | 9.25 | 0.00 | - | 50 | 328 |
| 1,096.13 | 0.00 | - | 14 | 8,402 | 4,450.00 | 8.75 | -0.65 | -6.91% | 6 | 9,525 |
| - | - | - | - | - | 4,460.00 | 11.68 | 0.00 | - | 56 | 193 |
| 1,074.81 | 0.00 | - | 62 | 32 | 4,470.00 | 13.00 | 0.00 | - | 48 | 111 |
| 646.62 | 0.00 | - | - | 1 | 4,475.00 | 9.80 | 0.00 | - | 1 | 5,886 |
| 1,067.04 | 0.00 | - | 2 | 18 | 4,480.00 | 9.70 | 0.00 | - | 47 | 205 |
| 676.66 | 0.00 | - | 1 | 3 | 4,490.00 | 10.05 | 0.00 | - | 24 | 204 |
| 927.84 | 0.00 | - | 1 | 9,791 | 4,500.00 | 10.20 | 0.00 | - | 13 | 31,886 |
| - | - | - | - | - | 4,510.00 | 10.57 | 0.00 | - | 4 | 203 |
| - | - | - | - | - | 4,520.00 | 10.22 | 0.00 | - | 750 | 684 |
| 658.95 | 0.00 | - | - | 1 | 4,525.00 | 10.60 | 0.00 | - | 19 | 4,576 |
| 781.33 | 0.00 | - | 1 | 1 | 4,530.00 | 13.40 | 0.00 | - | 1 | 55 |
| - | - | - | - | - | 4,540.00 | 11.90 | 0.00 | - | 13 | 132 |
| 976.58 | 0.00 | - | 1 | 3,118 | 4,550.00 | 11.10 | 0.00 | - | 36 | 294 |
| - | - | - | - | - | 4,560.00 | 12.90 | 0.00 | - | 6 | 116 |
| - | - | - | - | - | 4,570.00 | 13.30 | 0.00 | - | 60 | 102 |
| 753.70 | 0.00 | - | 186 | 1,078 | 4,575.00 | 13.40 | 0.00 | - | 29 | 362 |
| - | - | - | - | - | 4,580.00 | 13.50 | 0.00 | - | 2 | 210 |
| - | - | - | - | - | 4,590.00 | 13.50 | 0.00 | - | 30 | 201 |
| 749.46 | 0.00 | - | 2 | 9,511 | 4,600.00 | 12.10 | 0.00 | - | 5,000 | 30,115 |
| - | - | - | - | - | 4,610.00 | 12.10 | 0.00 | - | 56 | 299 |
| - | - | - | - | - | 4,620.00 | 12.50 | 0.00 | - | 8 | 115 |
| 715.42 | 0.00 | - | 1 | 349 | 4,625.00 | 12.40 | 0.00 | - | 1 | 6,547 |
| 578.58 | 0.00 | - | 2 | 0 | 4,630.00 | 12.60 | 0.00 | - | 16 | 61 |
| 726.33 | 0.00 | - | 2 | 1 | 4,640.00 | 12.90 | 0.00 | - | 42 | 380 |
| 858.80 | 0.00 | - | 1 | 4,879 | 4,650.00 | 13.00 | 0.00 | - | 57 | 9,688 |
| - | - | - | - | - | 4,660.00 | 13.10 | 0.00 | - | 69 | 88 |
| - | - | - | - | - | 4,670.00 | 13.30 | 0.00 | - | 6 | 147 |
| 653.40 | 0.00 | - | 1 | 721 | 4,675.00 | 13.50 | 0.00 | - | 45 | 7,441 |
| 643.79 | 0.00 | - | 2 | 11 | 4,680.00 | 13.70 | 0.00 | - | 40 | 402 |
| 679.33 | 0.00 | - | - | 0 | 4,690.00 | 13.80 | 0.00 | - | 88 | 109 |
| 717.46 | 0.00 | - | 1 | 0 | 4,700.00 | 13.90 | -0.11 | -0.79% | 132 | 2,356 |
| 525.52 | 0.00 | - | 3 | 7 | 4,710.00 | 13.60 | -0.90 | -6.21% | 18 | 76 |
| - | - | - | - | - | 4,720.00 | 14.90 | 0.00 | - | 63 | 235 |
| 648.41 | 0.00 | - | 12 | 12 | 4,725.00 | 17.29 | 0.00 | - | 5 | 201 |
| - | - | - | - | - | 4,730.00 | 17.10 | 0.00 | - | 5 | 95 |
| 640.99 | 0.00 | - | 2 | 1 | 4,740.00 | 15.20 | 0.00 | - | 83 | 142 |
| 770.06 | 0.00 | - | 11 | 5,184 | 4,750.00 | 17.70 | 0.00 | - | 9 | 896 |
| - | - | - | - | - | 4,760.00 | 15.90 | 0.00 | - | 15 | 151 |
| 725.00 | 0.00 | - | 2 | 1 | 4,770.00 | 16.30 | 0.00 | - | 8 | 11 |
| 643.86 | 0.00 | - | 1 | 1,807 | 4,775.00 | 16.20 | 0.00 | - | 1 | 3,678 |
| 617.78 | 0.00 | - | 2 | 7 | 4,780.00 | 18.50 | 0.00 | - | 31 | 75 |
| 444.70 | 0.00 | - | 2 | 6 | 4,790.00 | 17.80 | 0.00 | - | 29 | 109 |
| 613.16 | 0.00 | - | 1 | 41 | 4,800.00 | 15.60 | -1.40 | -8.24% | 500 | 27,847 |
| 528.79 | 0.00 | - | 2 | 0 | 4,810.00 | 20.50 | 0.00 | - | 4 | 1,257 |
| 433.84 | 0.00 | - | 2 | 2 | 4,820.00 | 17.70 | 0.00 | - | 31 | 73 |
| 522.97 | 0.00 | - | 41 | 993 | 4,825.00 | 17.80 | 0.00 | - | 39 | 278 |
| 367.88 | 0.00 | - | 2 | 151 | 4,830.00 | 18.20 | 0.00 | - | 62 | 284 |
| - | - | - | - | - | 4,840.00 | 19.00 | 0.00 | - | 33 | 189 |
| 709.96 | 0.00 | - | 7 | 6,924 | 4,850.00 | 18.80 | 0.00 | - | 36 | 430 |
| 468.92 | 0.00 | - | 4 | 4 | 4,860.00 | 21.50 | 0.00 | - | 6 | 196 |
| 360.69 | 0.00 | - | 2 | 2 | 4,870.00 | 19.15 | 0.00 | - | 1 | 56 |
| 540.12 | 0.00 | - | 5 | 1,259 | 4,875.00 | 19.70 | 0.00 | - | 754 | 6,143 |
| 524.95 | 0.00 | - | 18 | 9 | 4,880.00 | 19.85 | 0.00 | - | 38 | 266 |
| 450.52 | 0.00 | - | 1 | 29 | 4,890.00 | 24.00 | 0.00 | - | 40 | 372 |
| 674.19 | +133.44 | +24.68% | 3 | 10,781 | 4,900.00 | 20.84 | 0.00 | - | 1,952 | 32,905 |
| 320.00 | 0.00 | - | 6 | 53 | 4,910.00 | 21.53 | 0.00 | - | 1 | 760 |
| 650.39 | 0.00 | - | - | 3 | 4,920.00 | 21.60 | 0.00 | - | 89 | 180 |
| 390.34 | 0.00 | - | 2 | 8 | 4,925.00 | 21.93 | 0.00 | - | 2,040 | 6,359 |
| 306.57 | 0.00 | - | 2 | 0 | 4,930.00 | 23.90 | 0.00 | - | 50 | 409 |
| 324.21 | 0.00 | - | - | 2 | 4,940.00 | 23.67 | 0.00 | - | 3 | 134 |
| 360.92 | 0.00 | - | 2 | 5 | 4,950.00 | 23.19 | 0.00 | - | 94 | 9,044 |
| - | - | - | - | - | 4,960.00 | 23.20 | 0.00 | - | 37 | 479 |
| 311.40 | 0.00 | - | - | 3 | 4,970.00 | 24.87 | 0.00 | - | 5 | 99 |
| 316.76 | 0.00 | - | 2 | 2 | 4,975.00 | 25.17 | 0.00 | - | 1 | 281 |
| 596.34 | 0.00 | - | 2 | 3 | 4,980.00 | 25.28 | 0.00 | - | 1 | 124 |
| 473.81 | 0.00 | - | - | 1 | 4,985.00 | 30.60 | 0.00 | - | 6 | 57 |
| 466.40 | 0.00 | - | 1 | 2 | 4,990.00 | 25.93 | 0.00 | - | 10 | 106 |
| - | - | - | - | - | 4,995.00 | 25.64 | 0.00 | - | 303 | 435 |
| 576.88 | 0.00 | - | 4 | 206 | 5,000.00 | 25.55 | 0.00 | - | 24 | 451 |
| - | - | - | - | - | 5,005.00 | 29.10 | 0.00 | - | 1 | 77 |
| 448.55 | 0.00 | - | 1 | 2 | 5,010.00 | 27.50 | 0.00 | - | 9 | 268 |
| 441.88 | 0.00 | - | - | 1 | 5,015.00 | 27.50 | 0.00 | - | 42 | 566 |
| 511.75 | 0.00 | - | 80 | 103 | 5,020.00 | 27.15 | 0.00 | - | 100 | 834 |
| 335.10 | 0.00 | - | 2 | 4 | 5,025.00 | 27.00 | 0.00 | - | 3,040 | 7,443 |
| 537.46 | 0.00 | - | 2 | 28 | 5,030.00 | 28.05 | 0.00 | - | 42 | 332 |
| 491.52 | 0.00 | - | 1 | 1 | 5,035.00 | 43.70 | 0.00 | - | - | 10 |
| 395.65 | 0.00 | - | 4 | 5 | 5,040.00 | 34.90 | 0.00 | - | 3 | 31 |
| - | - | - | - | - | 5,045.00 | 26.82 | -1.47 | -5.20% | 1 | 31 |
| 383.49 | 0.00 | - | 1 | 7 | 5,050.00 | 30.20 | 0.00 | - | 5 | 485 |
| - | - | - | - | - | 5,055.00 | 29.60 | 0.00 | - | 2 | 66 |
| 510.99 | 0.00 | - | 18 | 623 | 5,060.00 | 36.90 | 0.00 | - | 61 | 134 |
| - | - | - | - | - | 5,065.00 | 30.60 | 0.00 | - | 88 | 89 |
| 502.16 | 0.00 | - | 48 | 41 | 5,070.00 | 29.80 | -0.90 | -2.93% | 4 | 446 |
| 303.06 | 0.00 | - | 6 | 0 | 5,075.00 | 33.16 | 0.00 | - | 17 | 437 |
| 461.78 | 0.00 | - | 76 | 77 | 5,080.00 | 31.45 | 0.00 | - | 100 | 311 |
| - | - | - | - | - | 5,085.00 | 37.65 | 0.00 | - | 33 | 321 |
| 344.80 | 0.00 | - | 3 | 5 | 5,090.00 | 38.20 | 0.00 | - | 29 | 626 |
| 484.18 | 0.00 | - | 268 | 137 | 5,095.00 | 40.30 | 0.00 | - | 7 | 79 |
| 483.61 | 0.00 | - | 16 | 14,226 | 5,100.00 | 33.20 | 0.00 | - | 1,021 | 19,504 |
| 431.30 | 0.00 | - | 2 | 4 | 5,105.00 | 37.79 | 0.00 | - | 8 | 245 |
| 467.29 | 0.00 | - | 9 | 76 | 5,110.00 | 34.40 | 0.00 | - | 4 | 75 |
| 358.23 | 0.00 | - | - | 1 | 5,115.00 | 34.35 | 0.00 | - | 108 | 397 |
| 464.69 | 0.00 | - | 2 | 51 | 5,120.00 | 36.20 | 0.00 | - | 1 | 137 |
| 406.00 | 0.00 | - | 50 | 2,149 | 5,125.00 | 35.30 | 0.00 | - | 8 | 2,967 |
| 447.16 | 0.00 | - | 4 | 129 | 5,130.00 | 42.00 | 0.00 | - | 16 | 115 |
| - | - | - | - | - | 5,135.00 | 35.90 | 0.00 | - | 1 | 22 |
| 280.53 | 0.00 | - | 1 | 63 | 5,140.00 | 36.70 | 0.00 | - | 716 | 1,511 |
| - | - | - | - | - | 5,145.00 | 37.55 | 0.00 | - | 8 | 9 |
| 451.13 | +14.97 | +3.43% | 5 | 6,562 | 5,150.00 | 34.82 | -2.48 | -6.65% | 16 | 9,649 |
| - | - | - | - | - | 5,155.00 | 36.73 | -1.23 | -3.24% | 288 | 113 |
| 291.52 | 0.00 | - | 200 | 608 | 5,160.00 | 38.40 | 0.00 | - | 6 | 2,012 |
| - | - | - | - | - | 5,165.00 | 46.03 | 0.00 | - | 105 | 174 |
| 381.49 | 0.00 | - | 1 | 318 | 5,170.00 | 40.30 | 0.00 | - | 495 | 1,148 |
| 239.70 | 0.00 | - | 5 | 25 | 5,175.00 | 40.30 | 0.00 | - | 203 | 2,068 |
| 299.76 | 0.00 | - | 75 | 268 | 5,180.00 | 40.55 | 0.00 | - | 6 | 1,490 |
| 399.50 | 0.00 | - | 10 | 13 | 5,185.00 | 46.30 | 0.00 | - | 48 | 64 |
| 255.90 | 0.00 | - | 7 | 15 | 5,190.00 | 44.40 | 0.00 | - | 242 | 1,125 |
| - | - | - | - | - | 5,195.00 | 46.17 | 0.00 | - | 13 | 93 |
| 357.45 | 0.00 | - | 3 | 83 | 5,200.00 | 40.30 | -3.46 | -7.91% | 1 | 595 |
| - | - | - | - | - | 5,205.00 | 64.35 | 0.00 | - | 4 | 6 |
| 224.80 | 0.00 | - | 1 | 47 | 5,210.00 | 54.90 | 0.00 | - | 38 | 64 |
| 330.52 | 0.00 | - | 4 | 3 | 5,215.00 | 69.20 | 0.00 | - | 2 | 366 |
| 328.04 | 0.00 | - | 15 | 42 | 5,220.00 | 55.70 | 0.00 | - | 25 | 179 |
| 375.81 | 0.00 | - | 1 | 17 | 5,225.00 | 43.40 | -13.60 | -23.86% | 15 | 200 |
| 228.37 | 0.00 | - | 6 | 336 | 5,230.00 | 46.90 | 0.00 | - | 102 | 440 |
| - | - | - | - | - | 5,235.00 | 48.60 | 0.00 | - | 355 | 865 |
| 315.02 | 0.00 | - | 5 | 25 | 5,240.00 | 49.92 | 0.00 | - | 51 | 537 |
| 240.99 | 0.00 | - | - | 1 | 5,245.00 | 49.10 | 0.00 | - | 190 | 347 |
| 299.96 | 0.00 | - | 2 | 181 | 5,250.00 | 48.95 | 0.00 | - | 4 | 290 |
| 222.80 | 0.00 | - | 20 | 28 | 5,255.00 | 49.80 | 0.00 | - | 37 | 146 |
| 297.10 | 0.00 | - | 1 | 26 | 5,260.00 | 50.25 | 0.00 | - | 1 | 38 |
| 283.57 | 0.00 | - | 8 | 5 | 5,265.00 | 55.00 | 0.00 | - | 3 | 39 |
| 244.89 | 0.00 | - | 1 | 346 | 5,270.00 | 64.40 | 0.00 | - | 12 | 60 |
| 281.33 | 0.00 | - | 2 | 3,665 | 5,275.00 | 63.80 | 0.00 | - | 13 | 272 |
| 326.47 | 0.00 | - | 1 | 45 | 5,280.00 | 53.17 | 0.00 | - | 35 | 20 |
| - | - | - | - | - | 5,285.00 | 58.00 | 0.00 | - | 5 | 46 |
| 221.10 | 0.00 | - | 1 | 31 | 5,290.00 | 58.06 | 0.00 | - | 8 | 131 |
| 190.88 | 0.00 | - | 62 | 33 | 5,295.00 | 56.28 | 0.00 | - | 12 | 135 |
| 330.05 | +20.45 | +6.61% | 50 | 1,025 | 5,300.00 | 53.00 | -3.90 | -6.85% | 299 | 26,315 |
| 304.27 | 0.00 | - | 4 | 134 | 5,305.00 | 56.37 | -1.83 | -3.14% | 144 | 135 |
| 294.52 | 0.00 | - | 108 | 134 | 5,310.00 | 59.89 | 0.00 | - | 42 | 220 |
| - | - | - | - | - | 5,315.00 | 61.10 | 0.00 | - | 64 | 101 |
| 291.30 | 0.00 | - | 93 | 480 | 5,320.00 | 72.40 | 0.00 | - | 30 | 66 |
| 254.80 | 0.00 | - | 2 | 86 | 5,325.00 | 61.10 | 0.00 | - | 2 | 244 |
| 284.10 | 0.00 | - | 4 | 254 | 5,330.00 | 60.40 | -11.35 | -15.82% | 1 | 250 |
| 235.17 | 0.00 | - | 38 | 29 | 5,335.00 | 77.40 | 0.00 | - | 244 | 298 |
| 231.02 | 0.00 | - | 24 | 191 | 5,340.00 | 64.23 | 0.00 | - | 1 | 259 |
| 227.05 | 0.00 | - | 20 | 96 | 5,345.00 | 100.80 | 0.00 | - | 1 | 131 |
| 265.80 | 0.00 | - | 2 | 308 | 5,350.00 | 66.07 | 0.00 | - | 1,244 | 14,951 |
| 220.04 | 0.00 | - | 48 | 186 | 5,355.00 | 83.00 | 0.00 | - | 1,003 | 1,037 |
| 262.10 | 0.00 | - | 12 | 77 | 5,360.00 | 69.90 | 0.00 | - | 35 | 47 |
| - | - | - | - | - | 5,365.00 | 78.90 | 0.00 | - | 1 | 151 |
| 253.69 | 0.00 | - | 1 | 114 | 5,370.00 | 69.93 | 0.00 | - | 15 | 1,004 |
| 244.50 | 0.00 | - | 39 | 4,586 | 5,375.00 | 71.40 | 0.00 | - | 35 | 184 |
| 242.60 | 0.00 | - | 13 | 3,354 | 5,380.00 | 73.90 | 0.00 | - | 23 | 2,565 |
| 202.08 | 0.00 | - | 92 | 158 | 5,385.00 | 83.30 | 0.00 | - | 330 | 332 |
| 241.08 | 0.00 | - | 4 | 103 | 5,390.00 | 73.20 | 0.00 | - | 2 | 901 |
| 156.30 | 0.00 | - | 30 | 86 | 5,395.00 | 139.70 | 0.00 | - | 6 | 80 |
| 252.87 | +24.57 | +10.76% | 1 | 423 | 5,400.00 | 76.53 | 0.00 | - | 25 | 335 |
| 128.20 | 0.00 | - | 20 | 21 | 5,405.00 | 102.28 | 0.00 | - | 1 | 11 |
| 245.35 | +28.35 | +13.06% | 1 | 176 | 5,410.00 | 78.50 | 0.00 | - | 2 | 183 |
| 171.81 | 0.00 | - | 1 | 84 | 5,415.00 | 91.40 | 0.00 | - | 44 | 62 |
| 214.01 | 0.00 | - | 11 | 275 | 5,420.00 | 102.59 | 0.00 | - | 6 | 91 |
| 186.12 | 0.00 | - | 1 | 2,083 | 5,425.00 | 83.40 | 0.00 | - | 15 | 82 |
| 208.82 | 0.00 | - | 3 | 98 | 5,430.00 | 107.00 | 0.00 | - | 20 | 101 |
| 162.10 | 0.00 | - | 100 | 219 | 5,435.00 | 114.50 | 0.00 | - | 2 | 108 |
| 158.85 | 0.00 | - | 2 | 53 | 5,440.00 | 88.50 | 0.00 | - | 2 | 105 |
| 179.30 | 0.00 | - | 1 | 83 | 5,445.00 | 109.80 | 0.00 | - | 3 | 44 |
| 193.87 | 0.00 | - | 1 | 358 | 5,450.00 | 90.05 | 0.00 | - | 7 | 70 |
| 152.00 | 0.00 | - | - | 1 | 5,455.00 | 146.80 | 0.00 | - | - | 30 |
| 105.23 | 0.00 | - | 1 | 452 | 5,460.00 | 94.00 | 0.00 | - | 28 | 81 |
| - | - | - | - | - | 5,465.00 | 102.50 | 0.00 | - | 22 | 79 |
| 181.34 | 0.00 | - | 11 | 52 | 5,470.00 | 98.00 | 0.00 | - | 26 | 46 |
| 174.85 | 0.00 | - | 2 | 139 | 5,475.00 | 97.55 | 0.00 | - | 29 | 115 |
| 172.70 | 0.00 | - | 14 | 2,537 | 5,480.00 | 98.36 | 0.00 | - | 5 | 184 |
| 165.90 | 0.00 | - | 1 | 173 | 5,485.00 | 100.15 | 0.00 | - | 1 | 95 |
| 140.60 | 0.00 | - | 151 | 731 | 5,490.00 | 103.98 | 0.00 | - | 21 | 79 |
| 137.50 | 0.00 | - | 2,525 | 1,355 | 5,495.00 | 104.00 | 0.00 | - | 2,529 | 1,345 |
| 179.17 | +15.17 | +9.25% | 1 | 276 | 5,500.00 | 104.00 | 0.00 | - | 1,621 | 10,993 |
| 131.50 | 0.00 | - | 310 | 337 | 5,505.00 | 123.50 | 0.00 | - | 310 | 312 |
| 155.09 | 0.00 | - | 1 | 154 | 5,510.00 | 123.60 | 0.00 | - | 2,915 | 2,189 |
| 148.20 | 0.00 | - | 18 | 160 | 5,520.00 | 132.50 | 0.00 | - | 23 | 23 |
| 145.35 | 0.00 | - | 36 | 197 | 5,525.00 | 117.80 | 0.00 | - | 7 | 20 |
| 137.45 | 0.00 | - | 1 | 156 | 5,530.00 | 120.45 | 0.00 | - | 1 | 13 |
| 132.90 | 0.00 | - | 4 | 2,622 | 5,540.00 | 125.00 | 0.00 | - | 2,187 | 1,496 |
| 134.17 | 0.00 | - | 28,473 | 23,669 | 5,550.00 | 123.76 | 0.00 | - | 100 | 106 |
| 127.60 | 0.00 | - | 2,275 | 2,645 | 5,560.00 | 127.94 | 0.00 | - | 5 | 4 |
| 134.43 | +17.48 | +14.95% | 12 | 277 | 5,570.00 | 154.16 | 0.00 | - | 10 | 10 |
| 116.08 | 0.00 | - | 49 | 1,118 | 5,575.00 | 138.00 | 0.00 | - | 204 | 219 |
| 112.98 | 0.00 | - | 64 | 856 | 5,580.00 | 138.60 | 0.00 | - | 2 | 53 |
| 76.42 | 0.00 | - | 4 | 91 | 5,590.00 | 176.60 | 0.00 | - | 2 | 2 |
| 119.83 | +21.33 | +21.65% | 1 | 407 | 5,600.00 | 145.22 | 0.00 | - | 30 | 2,038 |
| 96.00 | 0.00 | - | 21 | 227 | 5,610.00 | 194.00 | 0.00 | - | 2 | 2 |
| 89.00 | 0.00 | - | 1 | 388 | 5,620.00 | - | - | - | - | - |
| 90.80 | 0.00 | - | 13 | 63 | 5,625.00 | 536.65 | 0.00 | - | 1 | 0 |
| 47.57 | 0.00 | - | 1 | 90 | 5,630.00 | 206.89 | 0.00 | - | 5 | 7 |
| 87.40 | 0.00 | - | 27 | 25 | 5,640.00 | 210.65 | 0.00 | - | 2 | 15 |
| 80.69 | 0.00 | - | 100 | 388 | 5,650.00 | 160.72 | -14.09 | -8.06% | 2 | 213 |
| 51.72 | 0.00 | - | 3 | 14 | 5,660.00 | 184.60 | 0.00 | - | 4 | 9 |
| 52.11 | 0.00 | - | 10 | 70 | 5,670.00 | - | - | - | - | - |
| 70.90 | 0.00 | - | 13 | 236 | 5,675.00 | 223.92 | 0.00 | - | 5 | 28 |
| 69.90 | 0.00 | - | 6 | 199 | 5,680.00 | 233.70 | 0.00 | - | - | 2 |
| 63.50 | 0.00 | - | 1 | 46 | 5,690.00 | 247.29 | 0.00 | - | 15 | 17 |
| 63.45 | 0.00 | - | 6,510 | 17,019 | 5,700.00 | 202.27 | 0.00 | - | 1 | 4 |
| 58.30 | 0.00 | - | 3 | 23 | 5,710.00 | 245.24 | 0.00 | - | 4 | 4 |
| 40.87 | 0.00 | - | 1 | 57 | 5,720.00 | 265.23 | 0.00 | - | 2 | 66 |
| 52.30 | 0.00 | - | 94 | 794 | 5,725.00 | 265.95 | 0.00 | - | 2 | 3 |
| 32.30 | 0.00 | - | 8 | 1 | 5,730.00 | 260.49 | 0.00 | - | 2 | 2 |
| 32.83 | 0.00 | - | 10 | 16 | 5,740.00 | 332.30 | 0.00 | - | - | 27 |
| 49.20 | +2.12 | +4.50% | 6 | 399 | 5,750.00 | 482.22 | 0.00 | - | - | 0 |
| 43.32 | 0.00 | - | 22 | 36 | 5,760.00 | - | - | - | - | - |
| 25.27 | 0.00 | - | 1 | 1 | 5,770.00 | - | - | - | - | - |
| 39.49 | 0.00 | - | 86 | 241 | 5,775.00 | 362.59 | 0.00 | - | - | 1 |
| 24.10 | 0.00 | - | - | 1 | 5,780.00 | - | - | - | - | - |
| 23.60 | 0.00 | - | 13 | 36 | 5,790.00 | - | - | - | - | - |
| 37.15 | +2.36 | +6.78% | 5 | 14,849 | 5,800.00 | 271.91 | 0.00 | - | 1 | 2 |
| 31.46 | 0.00 | - | 25 | 827 | 5,810.00 | 333.19 | 0.00 | - | 2 | 2 |
| 29.20 | 0.00 | - | 2 | 5 | 5,820.00 | - | - | - | - | - |
| 28.27 | 0.00 | - | 1,228 | 2,027 | 5,825.00 | - | - | - | - | - |
| 23.95 | 0.00 | - | 1,910 | 12,923 | 5,850.00 | 521.03 | 0.00 | - | 2 | 1 |
| 24.76 | +7.26 | +41.49% | 12 | 250 | 5,875.00 | 660.20 | 0.00 | - | - | 10 |
| 18.05 | +0.13 | +0.73% | 6 | 7,262 | 5,900.00 | 552.74 | 0.00 | - | 2 | 7 |
| 14.54 | 0.00 | - | 25 | 199 | 5,925.00 | - | - | - | - | - |
| 12.72 | 0.00 | - | 35 | 314 | 5,950.00 | 725.10 | 0.00 | - | 10 | 10 |
| 10.20 | 0.00 | - | 18 | 19 | 5,975.00 | - | - | - | - | - |
| 10.40 | +1.95 | +23.08% | 267 | 11,739 | 6,000.00 | 447.13 | 0.00 | - | 1 | 483 |
| 4.90 | 0.00 | - | 10 | 10 | 6,025.00 | - | - | - | - | - |
| 6.35 | 0.00 | - | 1 | 508 | 6,050.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 1 | 11 | 6,075.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 1 | 143 | 6,100.00 | 703.07 | 0.00 | - | 2 | 2 |
| 3.35 | 0.00 | - | 216 | 215 | 6,150.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 1 | 1,767 | 6,200.00 | 638.62 | 0.00 | - | 109 | 123 |
| 1.55 | 0.00 | - | 1 | 6,689 | 6,300.00 | 921.30 | 0.00 | - | 6 | 6 |
| 1.05 | 0.00 | - | 50 | 1,021 | 6,400.00 | 1,319.27 | 0.00 | - | 2 | 0 |
| 0.75 | 0.00 | - | 6 | 32 | 6,500.00 | 1,044.69 | 0.00 | - | 1 | 2 |
| 0.70 | 0.00 | - | 200 | 1,129 | 6,600.00 | 1,071.88 | 0.00 | - | 2 | 35 |
| 0.45 | 0.00 | - | 1 | 9 | 6,700.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 6 | 535 | 6,800.00 | 1,380.60 | 0.00 | - | 6 | 96 |
| 0.35 | 0.00 | - | 20 | 53 | 6,900.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2,914 | 7,835 | 7,000.00 | 1,422.70 | 0.00 | - | 1,500 | 2,506 |
| 0.20 | 0.00 | - | 5 | 317 | 7,200.00 | 2,069.40 | 0.00 | - | 5 | 0 |
| 0.17 | 0.00 | - | 2 | 457 | 7,400.00 | 1,869.67 | 0.00 | - | 2 | 199 |
| 0.08 | 0.00 | - | 2 | 137 | 7,600.00 | 2,017.35 | 0.00 | - | 1 | 106 |
| 0.10 | 0.00 | - | - | 0 | 8,000.00 | 2,472.50 | 0.00 | - | 7 | 25 |
| 0.10 | 0.00 | - | 1 | 7 | 8,200.00 | 2,730.67 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 8,300.00 | 2,819.05 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 8,400.00 | 2,909.98 | 0.00 | - | 1 | 3 |
| 0.10 | 0.00 | - | - | 1 | 8,600.00 | 3,000.39 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 8,800.00 | 3,307.60 | 0.00 | - | 1 | 5 |
| 0.07 | 0.00 | - | 2 | 0 | 9,000.00 | 3,554.05 | 0.00 | - | - | 1 |
© 2024 Yahoo. All rights reserved.