Singapore markets open in 6 hours 9 minutes

S&P 500 INDEX (^SPX)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
3,689.12+103.50 (+2.89%)
As of 02:36PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor3 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXW221003C010000002022-09-28 4:08PM EDT1,000.002,719.202,687.802,688.800.00--10.00%
SPXW221003C022000002022-09-30 4:02PM EDT2,200.001,393.921,487.701,488.700.00-110.00%
SPXW221003C026000002022-09-30 4:07PM EDT2,600.00994.501,087.801,088.800.00-330.00%
SPXW221003C028000002022-09-30 4:01PM EDT2,800.00794.00887.80888.800.00-110.00%
SPXW221003C030000002022-09-28 11:28AM EDT3,000.00693.52688.00689.200.00--30130.47%
SPXW221003C030500002022-09-30 4:05PM EDT3,050.00543.00637.80638.800.00-110.00%
SPXW221003C031000002022-09-30 4:07PM EDT3,100.00494.50587.40588.400.00-220.00%
SPXW221003C032000002022-09-28 3:30PM EDT3,200.00528.09488.00489.000.00--10.00%
SPXW221003C032500002022-09-27 1:43PM EDT3,250.00378.18437.40438.400.00-110.00%
SPXW221003C033000002022-09-28 4:07PM EDT3,300.00420.80387.70388.700.00--20.00%
SPXW221003C033500002022-09-29 3:40PM EDT3,350.00292.21338.00339.000.00-560.00%
SPXW221003C034000002022-09-23 12:25PM EDT3,400.00279.47288.00289.000.00-210.00%
SPXW221003C034300002022-09-29 1:44PM EDT3,430.00202.20258.00259.000.00-120.00%
SPXW221003C034400002022-09-29 1:44PM EDT3,440.00192.70248.00249.000.00--10.00%
SPXW221003C034500002022-09-30 11:29AM EDT3,450.00198.08238.00239.00-22.64-10.26%290.00%
SPXW221003C034700002022-09-30 4:05PM EDT3,470.00124.43218.00219.000.00-220.00%
SPXW221003C034750002022-09-23 9:30AM EDT3,475.00251.02213.80214.800.00-1154.64%
SPXW221003C034800002022-09-30 4:05PM EDT3,480.00114.88208.00209.000.00-330.00%
SPXW221003C034900002022-09-30 3:47PM EDT3,490.00120.30198.00199.000.00-420.00%
SPXW221003C035000002022-10-03 2:07PM EDT3,500.00177.67188.00189.00+69.67+64.51%15110.00%
SPXW221003C035050002022-10-03 9:45AM EDT3,505.00119.99182.70183.70+23.43+24.26%2700.00%
SPXW221003C035100002022-10-03 2:07PM EDT3,510.00167.64178.00179.00+58.61+53.76%14930.00%
SPXW221003C035150002022-10-03 11:48AM EDT3,515.00137.80172.70173.70+54.65+65.72%37120.00%
SPXW221003C035200002022-10-03 11:08AM EDT3,520.00141.70167.70168.70+17.60+14.18%5750.00%
SPXW221003C035250002022-10-03 10:29AM EDT3,525.00134.43162.40163.40+59.73+79.96%39440.00%
SPXW221003C035300002022-10-03 1:08PM EDT3,530.00131.00158.80159.80+47.43+56.75%791842.15%
SPXW221003C035350002022-10-03 12:24PM EDT3,535.00122.18153.80154.80+53.10+76.87%111041.00%
SPXW221003C035400002022-10-03 1:22PM EDT3,540.00126.25147.80148.90+61.38+94.62%8050.00%
SPXW221003C035450002022-10-03 1:01PM EDT3,545.00113.10142.50143.40+26.53+30.65%66130.00%
SPXW221003C035500002022-10-03 1:08PM EDT3,550.00111.05137.50138.40+51.35+86.01%197340.00%
SPXW221003C035550002022-10-03 12:24PM EDT3,555.00102.17132.50133.50+46.22+82.61%57200.00%
SPXW221003C035600002022-10-03 2:09PM EDT3,560.00115.60127.20128.10+63.70+122.74%1241190.00%
SPXW221003C035650002022-10-03 1:04PM EDT3,565.0092.10121.20126.20+42.10+84.20%1693542.13%
SPXW221003C035700002022-10-03 2:19PM EDT3,570.00110.00117.50118.20+68.78+166.86%92370.00%
SPXW221003C035750002022-10-03 2:14PM EDT3,575.00105.09113.90114.60+64.59+159.48%2476629.96%
SPXW221003C035800002022-10-03 2:07PM EDT3,580.0098.28108.10109.10+63.28+180.80%287800.00%
SPXW221003C035850002022-10-03 2:06PM EDT3,585.0092.15103.10104.00+56.64+159.50%265930.00%
SPXW221003C035900002022-10-03 2:25PM EDT3,590.0092.5397.3098.30+59.63+181.25%4061580.00%
SPXW221003C035950002022-10-03 2:29PM EDT3,595.0092.1393.3094.10+61.50+200.78%4062070.00%
SPXW221003C036000002022-10-03 2:32PM EDT3,600.0088.0088.1089.10+59.35+207.16%3,7101,5010.00%
SPXW221003C036050002022-10-03 2:33PM EDT3,605.0083.2384.0084.80+57.28+220.73%77999724.56%
SPXW221003C036100002022-10-03 2:30PM EDT3,610.0077.0077.9078.70+53.20+223.53%1,3291900.00%
SPXW221003C036150002022-10-03 2:34PM EDT3,615.0072.7373.4074.10+51.28+239.07%1,7332270.00%
SPXW221003C036200002022-10-03 2:34PM EDT3,620.0067.6968.3068.80+48.39+250.73%3,3733870.00%
SPXW221003C036250002022-10-03 2:27PM EDT3,625.0058.3262.6063.40+41.07+238.09%3,5082,1160.00%
SPXW221003C036300002022-10-03 2:26PM EDT3,630.0051.9058.6059.70+36.50+237.01%3,57544917.84%
SPXW221003C036350002022-10-03 2:33PM EDT3,635.0053.4353.3054.10+40.10+300.83%3,1651,0160.00%
SPXW221003C036400002022-10-03 2:34PM EDT3,640.0047.9248.4049.00+35.87+297.68%5,9191,0380.00%
SPXW221003C036450002022-10-03 2:34PM EDT3,645.0043.0243.1043.90+32.62+313.65%5,0879430.00%
SPXW221003C036500002022-10-03 2:35PM EDT3,650.0039.8038.7039.20+30.72+338.33%23,0502,9339.13%
SPXW221003C036550002022-10-03 2:35PM EDT3,655.0034.2234.0034.50+26.62+350.26%10,99360610.51%
SPXW221003C036600002022-10-03 2:35PM EDT3,660.0030.1029.0029.50+23.60+363.08%25,82209.25%
SPXW221003C036650002022-10-03 2:35PM EDT3,665.0024.8724.5025.00+19.10+331.02%13,1646809.74%
SPXW221003C036700002022-10-03 2:34PM EDT3,670.0020.9019.8020.30+16.04+330.04%28,3511,0688.99%
SPXW221003C036750002022-10-03 2:35PM EDT3,675.0017.2217.2017.50+13.12+320.00%21,97196111.28%
SPXW221003C036800002022-10-03 2:35PM EDT3,680.0013.6012.8013.00+10.14+293.06%32,2941,1429.86%
SPXW221003C036850002022-10-03 2:35PM EDT3,685.0010.339.509.80+7.48+262.46%30,5597679.82%
SPXW221003C036900002022-10-03 2:36PM EDT3,690.007.267.307.50+4.90+207.63%37,6481,16010.29%
SPXW221003C036950002022-10-03 2:36PM EDT3,695.005.105.105.30+3.15+161.54%28,87666010.24%
SPXW221003C037000002022-10-03 2:36PM EDT3,700.003.373.203.40+1.80+114.65%66,6794,1789.90%
SPXW221003C037050002022-10-03 2:36PM EDT3,705.002.071.851.95+0.70+51.09%29,4101,0429.46%
SPXW221003C037100002022-10-03 2:36PM EDT3,710.001.221.101.20+0.12+10.91%22,6981,6039.55%
SPXW221003C037150002022-10-03 2:36PM EDT3,715.000.700.650.75-0.21-23.08%14,6451,0879.78%
SPXW221003C037200002022-10-03 2:36PM EDT3,720.000.370.350.40-0.43-53.75%15,8642,2889.72%
SPXW221003C037250002022-10-03 2:35PM EDT3,725.000.200.150.20-0.40-66.67%8,4172,0749.67%
SPXW221003C037300002022-10-03 2:35PM EDT3,730.000.100.050.15-0.50-83.33%8,9141,40510.29%
SPXW221003C037350002022-10-03 2:35PM EDT3,735.000.070.050.10-0.40-85.11%4,69995210.69%
SPXW221003C037400002022-10-03 2:35PM EDT3,740.000.050.000.05-0.31-86.11%3,7261,27510.74%
SPXW221003C037450002022-10-03 2:33PM EDT3,745.000.050.000.05-0.30-85.71%2,21499011.62%
SPXW221003C037500002022-10-03 2:31PM EDT3,750.000.050.000.05-0.20-80.00%2,1512,59312.55%
SPXW221003C037550002022-10-03 2:31PM EDT3,755.000.050.000.05-0.16-76.19%99391513.43%
SPXW221003C037600002022-10-03 2:30PM EDT3,760.000.050.000.05-0.10-66.67%8401,21314.36%
SPXW221003C037650002022-10-03 2:29PM EDT3,765.000.050.000.05-0.05-50.00%2721,87315.24%
SPXW221003C037700002022-10-03 1:56PM EDT3,770.000.050.000.00-0.05-50.00%692,2776.25%
SPXW221003C037750002022-10-03 2:23PM EDT3,775.000.050.000.05-0.05-50.00%822,98916.99%
SPXW221003C037800002022-10-03 2:24PM EDT3,780.000.050.000.05-0.05-50.00%1093,18217.87%
SPXW221003C037850002022-10-03 1:46PM EDT3,785.000.050.000.05-0.02-28.57%531,29218.70%
SPXW221003C037900002022-10-03 2:27PM EDT3,790.000.050.000.050.00-10865119.53%
SPXW221003C037950002022-10-03 2:13PM EDT3,795.000.050.000.05-0.02-28.57%34020.41%
SPXW221003C038000002022-10-03 2:25PM EDT3,800.000.050.000.05-0.02-28.57%1172,54221.29%
SPXW221003C038050002022-10-03 9:45AM EDT3,805.000.050.000.050.00-51,12122.07%
SPXW221003C038100002022-10-03 2:01PM EDT3,810.000.050.000.050.00-211,31022.95%
SPXW221003C038150002022-10-03 10:17AM EDT3,815.000.050.000.050.00-4855923.73%
SPXW221003C038200002022-10-03 12:27PM EDT3,820.000.050.000.050.00-1859124.61%
SPXW221003C038250002022-10-03 11:33AM EDT3,825.000.050.000.000.00-391,33012.50%
SPXW221003C038300002022-10-03 2:26PM EDT3,830.000.050.000.050.00-4128526.27%
SPXW221003C038350002022-09-30 3:02PM EDT3,835.000.050.000.050.00-26522727.05%
SPXW221003C038400002022-10-03 9:30AM EDT3,840.000.050.000.050.00-628327.93%
SPXW221003C038450002022-09-30 3:52PM EDT3,845.000.050.000.050.00-8829828.71%
SPXW221003C038500002022-10-03 2:02PM EDT3,850.000.050.000.05-0.02-28.57%231,60729.49%
SPXW221003C038550002022-09-30 3:27PM EDT3,855.000.050.000.050.00-95189230.27%
SPXW221003C038600002022-09-30 3:40PM EDT3,860.000.050.000.050.00-15935031.15%
SPXW221003C038650002022-10-03 9:30AM EDT3,865.000.050.000.050.00-419331.93%
SPXW221003C038700002022-09-30 2:49PM EDT3,870.000.050.000.050.00-13335832.72%
SPXW221003C038750002022-09-30 1:17PM EDT3,875.000.050.000.050.00-13577433.50%
SPXW221003C038800002022-09-30 3:18PM EDT3,880.000.050.000.050.00-20824834.28%
SPXW221003C038850002022-09-30 11:38AM EDT3,885.000.050.000.050.00-5530635.06%
SPXW221003C038900002022-10-03 7:07AM EDT3,890.000.050.000.050.00-336835.94%
SPXW221003C038950002022-09-30 1:02PM EDT3,895.000.050.000.050.00-631436.72%
SPXW221003C039000002022-10-03 9:50AM EDT3,900.000.050.000.050.00-21,68337.50%
SPXW221003C039050002022-09-30 11:31AM EDT3,905.000.080.000.050.00-70196238.28%
SPXW221003C039100002022-09-30 3:59PM EDT3,910.000.050.000.050.00-65486739.06%
SPXW221003C039150002022-09-30 3:42PM EDT3,915.000.050.000.050.00-1712239.75%
SPXW221003C039200002022-09-30 11:20AM EDT3,920.000.050.000.050.00-1813940.53%
SPXW221003C039250002022-10-03 10:44AM EDT3,925.000.050.000.050.00-161341.31%
SPXW221003C039300002022-09-30 9:35AM EDT3,930.000.070.000.050.00-125042.09%
SPXW221003C039350002022-09-30 9:50AM EDT3,935.000.050.000.050.00-1013542.77%
SPXW221003C039400002022-09-30 1:43PM EDT3,940.000.050.000.050.00-117243.56%
SPXW221003C039450002022-09-30 9:33AM EDT3,945.000.050.000.050.00-1027744.34%
SPXW221003C039500002022-09-30 9:33AM EDT3,950.000.050.000.050.00-1082045.12%
SPXW221003C039550002022-09-30 11:12AM EDT3,955.000.050.000.050.00-2220645.90%
SPXW221003C039600002022-09-30 9:50AM EDT3,960.000.050.000.050.00-25531746.68%
SPXW221003C039650002022-09-30 11:21AM EDT3,965.000.050.000.050.00-13627147.46%
SPXW221003C039700002022-09-29 1:32PM EDT3,970.000.050.000.050.00-3372748.05%
SPXW221003C039750002022-10-03 10:44AM EDT3,975.000.050.000.050.00-140848.83%
SPXW221003C039800002022-09-29 2:18PM EDT3,980.000.060.000.050.00-18649.61%
SPXW221003C039850002022-09-28 9:31AM EDT3,985.000.170.000.050.00-420950.39%
SPXW221003C039900002022-10-03 5:55AM EDT3,990.000.050.000.05-0.10-66.67%1051.17%
SPXW221003C039950002022-09-27 12:20PM EDT3,995.000.150.000.050.00-497551.86%
SPXW221003C040000002022-09-30 3:40PM EDT4,000.000.050.000.050.00-774252.54%
SPXW221003C040050002022-09-29 3:36PM EDT4,005.000.100.000.050.00-1227650.39%
SPXW221003C040100002022-09-28 1:44PM EDT4,010.000.150.000.050.00-116250.98%
SPXW221003C040150002022-09-28 1:44PM EDT4,015.000.100.000.050.00-1051.56%
SPXW221003C040200002022-09-28 10:17AM EDT4,020.000.120.000.050.00-115352.34%
SPXW221003C040250002022-10-03 10:44AM EDT4,025.000.050.000.05-0.05-50.00%11,05153.13%
SPXW221003C040300002022-09-29 1:08PM EDT4,030.000.100.000.050.00-317953.91%
SPXW221003C040350002022-09-30 11:14AM EDT4,035.000.050.000.050.00-17354.30%
SPXW221003C040400002022-09-30 9:36AM EDT4,040.000.050.000.050.00-262355.08%
SPXW221003C040450002022-09-26 3:59PM EDT4,045.000.150.000.050.00-7055.86%
SPXW221003C040500002022-09-30 3:40PM EDT4,050.000.050.000.050.00-725356.64%
SPXW221003C040550002022-09-27 11:52AM EDT4,055.000.100.000.050.00-244257.03%
SPXW221003C040600002022-09-27 9:49AM EDT4,060.000.100.000.050.00-34057.81%
SPXW221003C040650002022-09-28 12:05PM EDT4,065.000.050.000.050.00-39544858.59%
SPXW221003C040700002022-09-28 12:18PM EDT4,070.000.050.000.050.00-55559.38%
SPXW221003C040750002022-09-30 11:15AM EDT4,075.000.050.000.050.00-166859.77%
SPXW221003C040800002022-09-27 11:19AM EDT4,080.000.100.000.050.00-17760.55%
SPXW221003C040850002022-09-26 3:58PM EDT4,085.000.050.000.050.00-415361.33%
SPXW221003C040900002022-09-28 3:26PM EDT4,090.000.050.000.050.00-9035862.11%
SPXW221003C040950002022-09-26 3:58PM EDT4,095.000.050.000.050.00-45262.50%
SPXW221003C041000002022-09-30 12:21PM EDT4,100.000.050.000.050.00-158863.28%
SPXW221003C041050002022-09-29 9:34AM EDT4,105.000.050.000.050.00-83664.06%
SPXW221003C041100002022-09-26 3:59PM EDT4,110.000.130.000.050.00-81864.45%
SPXW221003C041150002022-09-23 1:07PM EDT4,115.000.210.000.050.00-402265.23%
SPXW221003C041200002022-09-22 11:00AM EDT4,120.000.590.000.050.00-614066.02%
SPXW221003C041250002022-09-27 10:34AM EDT4,125.000.050.000.050.00-254066.80%
SPXW221003C041300002022-09-22 9:30AM EDT4,130.000.740.000.050.00-28967.19%
SPXW221003C041350002022-09-27 6:19AM EDT4,135.000.100.000.050.00-113667.97%
SPXW221003C041400002022-09-22 9:48AM EDT4,140.000.700.000.050.00-51568.75%
SPXW221003C041450002022-09-30 3:33PM EDT4,145.000.050.000.050.00-13969.14%
SPXW221003C041500002022-09-29 2:24PM EDT4,150.000.050.000.050.00-438969.92%
SPXW221003C041550002022-09-26 3:18PM EDT4,155.000.150.000.050.00-717470.70%
SPXW221003C041600002022-09-26 9:30AM EDT4,160.000.150.000.050.00-12271.09%
SPXW221003C041650002022-09-26 3:59PM EDT4,165.000.080.000.050.00-10971.88%
SPXW221003C041700002022-09-22 11:00AM EDT4,170.000.290.000.050.00-140072.66%
SPXW221003C041750002022-09-30 1:27PM EDT4,175.000.050.000.050.00-115573.05%
SPXW221003C041800002022-09-22 1:14PM EDT4,180.000.250.000.050.00-74473.83%
SPXW221003C041850002022-09-22 9:30AM EDT4,185.000.050.000.05-0.30-85.71%1374.61%
SPXW221003C041900002022-10-03 10:01AM EDT4,190.000.050.000.05-1.50-96.77%113075.00%
SPXW221003C042000002022-09-30 9:51AM EDT4,200.000.050.000.050.00-186776.56%
SPXW221003C042100002022-09-22 9:32AM EDT4,210.000.320.000.050.00-12977.73%
SPXW221003C042200002022-09-22 9:32AM EDT4,220.000.270.000.050.00-14878.91%
SPXW221003C042250002022-09-21 3:39PM EDT4,225.000.500.000.050.00-1979.69%
SPXW221003C042300002022-09-22 12:05PM EDT4,230.000.200.000.050.00--180.47%
SPXW221003C042500002022-09-22 11:38AM EDT4,250.000.150.000.050.00-216282.81%
SPXW221003C043000002022-09-30 3:40PM EDT4,300.000.050.000.050.00-156189.06%
SPXW221003C043500002022-09-26 10:20AM EDT4,350.000.050.000.050.00-203295.31%
SPXW221003C044000002022-09-26 3:48PM EDT4,400.000.050.000.050.00-3583101.56%
SPXW221003C045000002022-09-22 9:30AM EDT4,500.000.070.000.050.00-149113.28%
SPXW221003C046000002022-09-23 1:54PM EDT4,600.000.050.000.050.00-115125.00%
SPXW221003C048000002022-09-26 9:34AM EDT4,800.000.050.000.050.00-25146.88%
Putsfor3 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPXW221003P012000002022-09-30 10:42AM EDT1,200.000.050.000.050.00-21596.88%
SPXW221003P014000002022-09-12 3:33PM EDT1,400.000.050.000.050.00--1515.63%
SPXW221003P018000002022-09-26 10:50AM EDT1,800.000.050.000.050.00-212385.94%
SPXW221003P020000002022-09-15 9:42AM EDT2,000.000.050.000.050.00-132331.25%
SPXW221003P022000002022-09-23 2:28PM EDT2,200.000.050.000.050.00-4072282.81%
SPXW221003P024000002022-09-26 1:58PM EDT2,400.000.050.000.050.00-3677237.50%
SPXW221003P026000002022-09-30 9:32AM EDT2,600.000.050.000.050.00-10186195.31%
SPXW221003P028000002022-09-30 4:05PM EDT2,800.000.050.000.050.00-2,3653,348156.25%
SPXW221003P029000002022-09-30 4:14PM EDT2,900.000.050.000.050.00-11,84012,484137.50%
SPXW221003P030000002022-09-30 4:13PM EDT3,000.000.050.000.050.00-8,2089,508119.53%
SPXW221003P030500002022-10-02 11:40PM EDT3,050.000.050.000.05-0.05-50.00%3011,076110.16%
SPXW221003P031000002022-10-03 1:00PM EDT3,100.000.050.000.05-0.05-50.00%579,858101.56%
SPXW221003P031500002022-10-03 9:39AM EDT3,150.000.050.000.05-0.10-66.67%117,86192.97%
SPXW221003P032000002022-10-03 12:26PM EDT3,200.000.050.000.05-0.12-70.59%79310,22983.98%
SPXW221003P032500002022-10-03 2:06PM EDT3,250.000.050.000.05-0.20-80.00%1,52020,11675.78%
SPXW221003P033000002022-10-03 2:02PM EDT3,300.000.050.000.05-0.27-84.37%4536,09767.19%
SPXW221003P033250002022-10-03 1:56PM EDT3,325.000.050.000.05-0.35-87.50%445,41962.89%
SPXW221003P033500002022-10-03 11:51AM EDT3,350.000.050.100.05-0.50-90.91%2224,84964.45%
SPXW221003P033750002022-10-03 1:59PM EDT3,375.000.050.000.05-0.60-92.31%1003,01154.49%
SPXW221003P033900002022-10-03 12:07PM EDT3,390.000.050.000.05-0.60-92.31%10244351.95%
SPXW221003P034000002022-10-03 1:41PM EDT3,400.000.050.000.05-0.70-93.33%4437,79450.39%
SPXW221003P034100002022-10-03 1:15PM EDT3,410.000.050.000.00-0.75-93.75%13245625.00%
SPXW221003P034200002022-10-03 1:27PM EDT3,420.000.050.000.05-0.85-94.44%33059849.81%
SPXW221003P034250002022-10-03 10:40AM EDT3,425.000.050.000.05-0.90-94.74%5262,85949.02%
SPXW221003P034300002022-10-03 11:56AM EDT3,430.000.050.000.05-0.90-94.74%8101,72148.05%
SPXW221003P034400002022-10-03 2:31PM EDT3,440.000.050.000.05-1.05-95.45%5571,73146.29%
SPXW221003P034500002022-10-03 2:32PM EDT3,450.000.050.000.05-1.20-96.00%1,1408,24244.53%
SPXW221003P034600002022-10-03 2:16PM EDT3,460.000.050.000.05-1.40-96.55%1,4863,03142.77%
SPXW221003P034650002022-10-03 2:31PM EDT3,465.000.050.000.05-1.55-96.88%1,5821,19941.99%
SPXW221003P034700002022-10-03 1:13PM EDT3,470.000.050.000.05-1.75-97.22%2,2191,55441.11%
SPXW221003P034750002022-10-03 12:34PM EDT3,475.000.050.000.05-1.90-97.44%2,663040.23%
SPXW221003P034800002022-10-03 2:19PM EDT3,480.000.050.000.05-2.12-97.70%3,2972,11439.36%
SPXW221003P034850002022-10-03 1:36PM EDT3,485.000.050.000.05-2.45-98.00%1,668038.48%
SPXW221003P034900002022-10-03 2:24PM EDT3,490.000.050.000.05-2.75-98.21%2,3901,18437.60%
SPXW221003P034950002022-10-03 1:09PM EDT3,495.000.050.000.05-2.95-98.33%2,95270436.72%
SPXW221003P035000002022-10-03 2:25PM EDT3,500.000.050.000.05-3.43-98.56%13,1019,38835.84%
SPXW221003P035050002022-10-03 2:05PM EDT3,505.000.020.000.05-3.83-99.48%4,18786234.96%
SPXW221003P035100002022-10-03 2:29PM EDT3,510.000.050.000.05-4.35-98.86%11,1531,69733.99%
SPXW221003P035150002022-10-03 2:28PM EDT3,515.000.050.000.05-4.95-99.00%5,12177433.20%
SPXW221003P035200002022-10-03 2:25PM EDT3,520.000.050.000.05-5.45-99.09%12,06859432.23%
SPXW221003P035250002022-10-03 2:17PM EDT3,525.000.050.000.05-6.05-99.18%8,2191,50631.45%
SPXW221003P035300002022-10-03 2:28PM EDT3,530.000.050.000.05-6.95-99.29%7,2983,24430.47%
SPXW221003P035350002022-10-03 2:29PM EDT3,535.000.050.000.05-7.55-99.34%5,222029.59%
SPXW221003P035400002022-10-03 2:31PM EDT3,540.000.050.000.05-8.35-99.40%9,382028.71%
SPXW221003P035450002022-10-03 2:33PM EDT3,545.000.050.000.05-9.90-99.50%7,31154227.83%
SPXW221003P035500002022-10-03 2:33PM EDT3,550.000.050.000.05-10.65-99.53%24,6023,35926.95%
SPXW221003P035550002022-10-03 2:31PM EDT3,555.000.050.000.05-12.37-99.60%10,5241,30626.07%
SPXW221003P035600002022-10-03 2:34PM EDT3,560.000.050.000.05-13.35-99.63%10,63979725.20%
SPXW221003P035650002022-10-03 2:34PM EDT3,565.000.050.000.05-14.84-99.66%7,23540624.32%
SPXW221003P035700002022-10-03 2:32PM EDT3,570.000.050.000.05-16.05-99.69%13,67455723.34%
SPXW221003P035750002022-10-03 2:33PM EDT3,575.000.070.000.05-17.71-99.61%13,080022.46%
SPXW221003P035800002022-10-03 2:35PM EDT3,580.000.050.000.05-19.53-99.74%14,6991,74821.58%
SPXW221003P035850002022-10-03 2:35PM EDT3,585.000.050.000.05-21.45-99.77%16,62683820.70%
SPXW221003P035900002022-10-03 2:36PM EDT3,590.000.050.000.05-23.80-99.79%15,4301,02919.78%
SPXW221003P035950002022-10-03 2:36PM EDT3,595.000.070.050.10-26.83-99.74%10,17056720.41%
SPXW221003P036000002022-10-03 2:35PM EDT3,600.000.050.050.10-28.82-99.83%44,0413,82519.43%
SPXW221003P036050002022-10-03 2:35PM EDT3,605.000.070.050.10-31.03-99.77%8,42843818.46%
SPXW221003P036100002022-10-03 2:35PM EDT3,610.000.070.050.10-34.00-99.79%16,5901,09617.48%
SPXW221003P036150002022-10-03 2:34PM EDT3,615.000.100.050.15-35.94-99.72%11,54433617.41%
SPXW221003P036200002022-10-03 2:35PM EDT3,620.000.100.050.15-38.79-99.74%19,73160016.36%
SPXW221003P036250002022-10-03 2:35PM EDT3,625.000.100.100.15-43.75-99.77%16,98374315.33%
SPXW221003P036300002022-10-03 2:35PM EDT3,630.000.150.150.20-46.35-99.68%17,51440714.89%
SPXW221003P036350002022-10-03 2:35PM EDT3,635.000.150.150.25-49.65-99.70%10,42741414.31%
SPXW221003P036400002022-10-03 2:35PM EDT3,640.000.220.200.30-57.33-99.62%17,80367313.59%
SPXW221003P036450002022-10-03 2:35PM EDT3,645.000.320.300.35-59.28-99.46%10,26237112.77%
SPXW221003P036500002022-10-03 2:36PM EDT3,650.000.420.400.45-60.04-99.31%23,9323,06912.13%
SPXW221003P036550002022-10-03 2:36PM EDT3,655.000.650.600.70-63.66-98.99%12,49352111.96%
SPXW221003P036600002022-10-03 2:35PM EDT3,660.000.851.001.05-65.47-98.72%12,26926411.74%
SPXW221003P036650002022-10-03 2:36PM EDT3,665.001.351.351.40-76.17-98.26%6,03526611.14%
SPXW221003P036700002022-10-03 2:35PM EDT3,670.002.002.152.25-74.79-97.40%8,16130811.26%
SPXW221003P036750002022-10-03 2:35PM EDT3,675.002.953.203.40-87.40-96.73%3,14729411.31%
SPXW221003P036800002022-10-03 2:36PM EDT3,680.004.204.204.40-86.32-95.36%4,21236010.61%
SPXW221003P036850002022-10-03 2:35PM EDT3,685.006.005.906.10-83.92-93.33%1,66318810.38%
SPXW221003P036900002022-10-03 2:35PM EDT3,690.008.108.608.80-86.69-91.45%1,6051,57310.84%
SPXW221003P036950002022-10-03 2:36PM EDT3,695.0011.1011.2011.50-85.30-88.49%1,34818310.67%
SPXW221003P037000002022-10-03 2:35PM EDT3,700.0014.6814.9015.40-87.44-85.62%2,7582,03811.57%
SPXW221003P037050002022-10-03 2:31PM EDT3,705.0017.9918.0018.80-82.54-82.10%21731111.19%
SPXW221003P037100002022-10-03 2:35PM EDT3,710.0022.9222.4023.10-94.08-80.41%2381,19711.77%
SPXW221003P037150002022-10-03 2:29PM EDT3,715.0027.5027.0027.80-66.92-70.87%131012.84%
SPXW221003P037200002022-10-03 2:33PM EDT3,720.0032.1031.2032.30-82.84-72.07%23121613.21%
SPXW221003P037250002022-10-03 2:34PM EDT3,725.0037.1336.4037.20-83.63-69.25%2419214.42%
SPXW221003P037300002022-10-03 2:17PM EDT3,730.0049.8941.9042.80-88.78-64.02%22748217.57%
SPXW221003P037350002022-10-03 2:08PM EDT3,735.0059.8846.1046.90-61.14-50.52%269616.22%
SPXW221003P037400002022-10-03 2:30PM EDT3,740.0052.0051.7052.70-79.69-60.51%3214220.25%
SPXW221003P037450002022-10-03 2:30PM EDT3,745.0057.1156.5057.60-67.23-54.07%15420221.36%
SPXW221003P037500002022-10-03 2:29PM EDT3,750.0061.8061.4062.40-90.37-59.39%41768122.08%
SPXW221003P037550002022-10-03 2:07PM EDT3,755.0076.6866.6067.50-89.69-53.91%354023.79%
SPXW221003P037600002022-10-03 2:28PM EDT3,760.0072.5071.6072.50-96.51-57.10%98925.14%
SPXW221003P037650002022-10-03 11:34AM EDT3,765.00104.8776.9077.90-71.53-40.55%912927.90%
SPXW221003P037700002022-10-03 9:39AM EDT3,770.00159.6081.6082.50+5.40+3.50%126927.78%
SPXW221003P037750002022-10-03 9:35AM EDT3,775.00118.2686.6087.50-7.25-5.78%922529.08%
SPXW221003P037800002022-10-03 2:30PM EDT3,780.0092.0091.7092.60-97.21-51.38%10030.78%
SPXW221003P037850002022-10-03 10:12AM EDT3,785.00139.3296.9097.90-22.31-13.80%211933.25%
SPXW221003P037900002022-10-03 1:19PM EDT3,790.00130.51102.10103.00-50.62-27.95%28934.94%
SPXW221003P037950002022-10-03 11:25AM EDT3,795.00135.98106.60107.50-49.21-26.57%255534.17%
SPXW221003P038000002022-10-03 11:25AM EDT3,800.00141.01111.60112.50-66.99-32.21%251,30035.41%
SPXW221003P038050002022-10-03 10:17AM EDT3,805.00159.33116.60117.50+63.70+66.61%211936.65%
SPXW221003P038100002022-10-03 1:51PM EDT3,810.00138.65121.60122.50-59.06-29.87%3318137.87%
SPXW221003P038150002022-10-03 1:52PM EDT3,815.00143.25126.10126.90-61.98-30.20%415135.76%
SPXW221003P038200002022-10-03 1:40PM EDT3,820.00149.72131.10131.90-65.06-30.29%163436.89%
SPXW221003P038250002022-10-03 11:43AM EDT3,825.00173.48136.30137.40-19.61-10.16%47940.97%
SPXW221003P038300002022-09-30 2:53PM EDT3,830.00217.80141.80142.600.00-75543.19%
SPXW221003P038350002022-09-30 1:10PM EDT3,835.00195.75147.20148.100.00-102346.77%
SPXW221003P038400002022-10-03 1:51PM EDT3,840.00168.49151.70152.60-62.51-27.06%133945.57%
SPXW221003P038450002022-10-03 1:51PM EDT3,845.00173.52156.20157.20-39.73-18.63%15444.46%
SPXW221003P038500002022-10-03 2:01PM EDT3,850.00177.99161.20162.20-63.87-26.41%149545.59%
SPXW221003P038550002022-10-03 1:50PM EDT3,855.00182.45166.20167.20-33.04-15.33%147046.72%
SPXW221003P038600002022-10-03 6:51AM EDT3,860.00260.48171.70172.60+9.79+3.91%15450.24%
SPXW221003P038650002022-10-03 11:52AM EDT3,865.00210.10176.20177.20-51.02-19.54%43848.95%
SPXW221003P038700002022-10-03 12:47PM EDT3,870.00217.28181.70182.60-47.47-17.93%12552.54%
SPXW221003P038750002022-09-30 3:50PM EDT3,875.00265.70186.70187.600.00-1028450.82%
SPXW221003P038800002022-10-03 1:51PM EDT3,880.00208.38191.20192.20-75.20-26.52%75752.26%
SPXW221003P038850002022-10-03 10:42AM EDT3,885.00231.85196.20197.20-11.20-4.61%22453.36%
SPXW221003P038900002022-10-03 1:31PM EDT3,890.00220.49202.00203.00-78.43-26.24%153656.46%
SPXW221003P038950002022-10-03 1:23PM EDT3,895.00226.17206.70207.60-59.54-20.84%54655.16%
SPXW221003P039000002022-10-03 2:30PM EDT3,900.00212.56210.80212.00-99.84-31.96%4935555.07%
SPXW221003P039050002022-10-03 1:52PM EDT3,905.00233.35217.00218.00-31.33-11.84%213259.78%
SPXW221003P039100002022-10-03 1:52PM EDT3,910.00238.59221.20222.20-62.19-20.68%37454.42%
SPXW221003P039150002022-10-03 1:26PM EDT3,915.00248.03227.00228.00-21.82-8.09%13661.96%
SPXW221003P039200002022-10-03 1:52PM EDT3,920.00248.24231.70232.60-51.38-17.15%16460.47%
SPXW221003P039250002022-10-03 1:52PM EDT3,925.00253.27237.00238.00-46.57-15.53%420464.14%
SPXW221003P039300002022-10-03 1:51PM EDT3,930.00258.53242.00243.00-64.65-20.00%6065.21%
SPXW221003P039350002022-09-30 2:32PM EDT3,935.00314.59247.00248.000.00-63266.28%
SPXW221003P039400002022-09-30 2:31PM EDT3,940.00318.40252.00253.000.00-11767.36%
SPXW221003P039450002022-09-30 2:12PM EDT3,945.00318.33257.00258.000.00-2068.42%
SPXW221003P039500002022-10-03 1:51PM EDT3,950.00278.58262.00263.00-61.25-18.02%514069.48%
SPXW221003P039550002022-10-03 9:42AM EDT3,955.00344.92267.00268.00+15.47+4.70%22070.53%
SPXW221003P039600002022-10-03 12:40PM EDT3,960.00305.00272.00273.00-34.68-10.21%23571.59%
SPXW221003P039650002022-09-29 3:24PM EDT3,965.00309.44277.00278.00-24.14-7.24%22072.64%
SPXW221003P039700002022-10-03 2:34PM EDT3,970.00282.28281.30282.30-49.82-15.00%166267.38%
SPXW221003P039750002022-10-03 10:44AM EDT3,975.00319.40286.30287.30+39.32+14.04%16368.36%
SPXW221003P039800002022-10-03 2:33PM EDT3,980.00291.88292.00293.00-50.28-14.69%167775.77%
SPXW221003P039850002022-10-03 2:34PM EDT3,985.00297.33296.30297.30-88.84-23.01%64970.31%
SPXW221003P039900002022-10-03 2:22PM EDT3,990.00308.17302.00303.00-12.72-3.96%85877.83%
SPXW221003P039950002022-10-03 2:34PM EDT3,995.00306.83306.30307.30-48.24-13.59%243072.24%
SPXW221003P040000002022-10-03 2:29PM EDT4,000.00312.50311.30312.50-47.50-13.19%2815674.32%
SPXW221003P040050002022-10-03 1:05PM EDT4,005.00348.23317.00318.00-12.46-3.45%53680.91%
SPXW221003P040100002022-10-03 11:31AM EDT4,010.00346.71321.30322.30+36.90+11.91%5075.10%
SPXW221003P040150002022-10-03 11:14AM EDT4,015.00352.82327.00328.00-63.40-15.23%7982.95%
SPXW221003P040200002022-10-03 12:56PM EDT4,020.00367.15332.00333.00-43.43-10.58%64183.96%
SPXW221003P040250002022-10-03 10:44AM EDT4,025.00369.40337.00338.00-46.23-11.12%42284.96%
SPXW221003P040300002022-10-03 12:56PM EDT4,030.00377.25341.20342.20+44.68+13.43%53377.61%
SPXW221003P040350002022-09-28 12:09PM EDT4,035.00336.49347.00348.000.00-2086.98%
SPXW221003P040400002022-10-03 12:19PM EDT4,040.00382.92351.70352.60-2.08-0.54%11184.69%
SPXW221003P040450002022-09-23 1:04PM EDT4,045.00360.07356.70357.600.00-31385.67%
SPXW221003P040500002022-10-03 1:30PM EDT4,050.00383.64361.70362.60-17.65-4.40%203386.62%
SPXW221003P040550002022-10-03 10:51AM EDT4,055.00394.45366.70367.60-36.55-8.48%5887.60%
SPXW221003P040600002022-09-30 12:39PM EDT4,060.00414.63371.70372.600.00-231288.55%
SPXW221003P040650002022-09-15 1:34PM EDT4,065.00151.20376.70377.600.00-92589.50%
SPXW221003P040700002022-10-03 9:56AM EDT4,070.00448.36381.70382.60+23.68+5.58%83990.47%
SPXW221003P040750002022-09-30 9:56AM EDT4,075.00426.29386.70387.600.00-14391.42%
SPXW221003P040800002022-10-03 10:40AM EDT4,080.00426.93391.70392.60+0.35+0.08%8792.37%
SPXW221003P040850002022-10-03 9:56AM EDT4,085.00463.33396.70397.60+99.65+27.40%81193.31%
SPXW221003P040900002022-10-03 11:42AM EDT4,090.00430.22401.70402.60-45.30-9.53%3170794.26%
SPXW221003P040950002022-09-13 1:50PM EDT4,095.00139.23406.70407.600.00-2095.20%
SPXW221003P041000002022-10-03 1:30PM EDT4,100.00433.67411.70412.60-52.00-10.71%504896.14%
SPXW221003P041050002022-09-28 3:59PM EDT4,105.00383.50417.00418.000.00-113100.71%
SPXW221003P041100002022-09-27 3:39PM EDT4,110.00472.72422.00423.000.00-25101.66%
SPXW221003P041150002022-09-12 3:02PM EDT4,115.0088.50427.00428.000.00--8102.61%
SPXW221003P041200002022-09-27 10:34AM EDT4,120.00424.67432.00433.000.00-111103.58%
SPXW221003P041250002022-10-03 2:15PM EDT4,125.00445.85436.70437.60-41.47-8.51%50100.81%
SPXW221003P041300002022-09-30 9:33AM EDT4,130.00492.37441.70442.600.00-412101.73%
SPXW221003P041400002022-09-28 11:43AM EDT4,140.00457.27452.00453.000.00-110107.37%
SPXW221003P041500002022-10-03 1:42PM EDT4,150.00479.39461.20462.20-60.84-11.26%22099.24%
SPXW221003P041550002022-09-23 2:16PM EDT4,155.00494.93466.20467.200.00-11100.12%
SPXW221003P041600002022-09-23 3:45PM EDT4,160.00465.63471.20472.200.00-415100.98%
SPXW221003P041700002022-09-30 11:30AM EDT4,170.00505.17481.70482.600.00-7102109.06%
SPXW221003P041750002022-10-03 11:01AM EDT4,175.00519.10486.20487.20-15.78-2.95%24103.59%
SPXW221003P041800002022-09-16 12:01PM EDT4,180.00326.71492.00493.000.00-10082114.84%
SPXW221003P041900002022-10-03 10:27AM EDT4,190.00530.75501.70502.60-14.70-2.70%11112.65%
SPXW221003P042000002022-09-27 12:52PM EDT4,200.00566.03512.10513.100.00-1634119.59%
SPXW221003P042250002022-09-29 4:01PM EDT4,225.00577.47536.70537.600.00-11118.87%
SPXW221003P042500002022-09-27 9:34AM EDT4,250.00546.17562.00563.000.00-22127.59%
SPXW221003P043000002022-09-30 3:40PM EDT4,300.00691.29611.70612.600.00-11131.91%
SPXW221003P043500002022-09-30 3:54PM EDT4,350.00752.10661.70662.600.00-1807140.36%
SPXW221003P044000002022-09-30 1:53PM EDT4,400.00774.40711.70712.600.00-11148.66%
SPXW221003P045000002022-10-03 1:42PM EDT4,500.00829.93811.20812.20-12.07-1.43%10156.10%
SPXW221003P048000002022-09-30 4:02PM EDT4,800.001,205.271,111.701,112.600.00-11209.89%
SPXW221003P050000002022-09-30 4:01PM EDT5,000.001,405.601,311.701,312.600.00-33237.70%