S&P 500 INDEX (^SPX)

Chicago Options - Chicago Options Delayed Price. Currency in USD

Add to watchlist

5,306.04

+1.32

(+0.02%)

At close: 05:20PM EDT

In The Money

Show:ListStraddle

Calls

July 5, 2024

Puts

Last Price	Change	% Change	Volume	Open Interest	Strike	Last Price	Change	% Change	Volume	Open Interest
-	-	-	-	-	1,800.00	0.10	0.00	-	-	10
-	-	-	-	-	2,000.00	0.09	0.00	-	8	43
-	-	-	-	-	2,200.00	0.09	0.00	-	-	60
-	-	-	-	-	2,400.00	0.20	0.00	-	8	8
-	-	-	-	-	2,600.00	0.16	0.00	-	30	187
-	-	-	-	-	2,800.00	0.20	0.00	-	1	39
-	-	-	-	-	3,000.00	0.25	0.00	-	2	22
-	-	-	-	-	3,200.00	0.35	0.00	-	30	103
-	-	-	-	-	3,400.00	0.50	0.00	-	13	362
-	-	-	-	-	3,500.00	1.11	0.00	-	6	17
-	-	-	-	-	3,600.00	0.80	0.00	-	3	31
-	-	-	-	-	3,700.00	0.97	-0.03	-3.00%	1	8
-	-	-	-	-	3,800.00	1.00	0.00	-	20	98
-	-	-	-	-	3,850.00	1.00	0.00	-	2	17
-	-	-	-	-	3,900.00	1.32	+0.04	+3.13%	1	154
-	-	-	-	-	3,950.00	1.22	0.00	-	2	44
-	-	-	-	-	4,000.00	1.40	0.00	-	30	95
-	-	-	-	-	4,050.00	1.79	0.00	-	5	59
-	-	-	-	-	4,100.00	1.50	0.00	-	2	110
-	-	-	-	-	4,150.00	1.55	0.00	-	1	142
-	-	-	-	-	4,200.00	1.89	0.00	-	15	89
-	-	-	-	-	4,250.00	2.25	0.00	-	147	202
-	-	-	-	-	4,300.00	2.40	-0.05	-2.04%	1	81
-	-	-	-	-	4,350.00	2.40	0.00	-	3	64
-	-	-	-	-	4,400.00	2.70	0.00	-	13	108
-	-	-	-	-	4,450.00	3.80	0.00	-	4	90
-	-	-	-	-	4,475.00	2.95	0.00	-	1	-
713.24	0.00	-	-	20	4,500.00	3.07	0.00	-	47	34,128
-	-	-	-	-	4,525.00	3.60	0.00	-	2	44
-	-	-	-	-	4,550.00	3.37	0.00	-	47	34,081
-	-	-	-	-	4,575.00	3.60	0.00	-	1	39
-	-	-	-	-	4,600.00	3.70	0.00	-	9	90
-	-	-	-	-	4,610.00	5.27	0.00	-	5	6
-	-	-	-	-	4,620.00	3.90	0.00	-	2	19
-	-	-	-	-	4,625.00	4.02	0.00	-	4	70
667.09	0.00	-	2	102	4,640.00	4.80	0.00	-	1	1
658.31	0.00	-	2	2	4,650.00	4.30	0.00	-	2	214
-	-	-	-	-	4,660.00	6.10	0.00	-	-	1
-	-	-	-	-	4,670.00	4.60	0.00	-	11	12
645.99	0.00	-	-	1	4,675.00	4.70	0.00	-	15	144
643.77	0.00	-	1	7	4,700.00	6.40	+1.30	+25.49%	1	1,874
-	-	-	-	-	4,710.00	5.29	0.00	-	4	4
589.59	0.00	-	-	40	4,720.00	5.11	0.00	-	4	15
584.72	0.00	-	-	40	4,725.00	5.20	0.00	-	7	35
-	-	-	-	-	4,730.00	6.40	0.00	-	5	18
-	-	-	-	-	4,740.00	18.70	0.00	-	1	1
-	-	-	-	-	4,750.00	6.23	0.00	-	117	1,115
-	-	-	-	-	4,760.00	6.20	0.00	-	8	1
-	-	-	-	-	4,770.00	5.70	0.00	-	35	53
-	-	-	-	-	4,775.00	5.62	0.00	-	1	58
555.60	0.00	-	5	5	4,780.00	6.10	0.00	-	28	28
-	-	-	-	-	4,790.00	6.20	0.00	-	12	25
533.48	0.00	-	6	4	4,800.00	6.30	0.00	-	12	370
-	-	-	-	-	4,810.00	9.42	0.00	-	6	23
458.53	0.00	-	2	0	4,820.00	7.30	0.00	-	1	20
-	-	-	-	-	4,825.00	9.72	0.00	-	2	265
-	-	-	-	-	4,830.00	6.90	0.00	-	80	108
-	-	-	-	-	4,840.00	7.15	0.00	-	10	49
507.30	0.00	-	-	1	4,850.00	8.65	0.00	-	8	1,263
-	-	-	-	-	4,860.00	8.30	0.00	-	2	7
-	-	-	-	-	4,870.00	8.47	0.00	-	9	17
-	-	-	-	-	4,875.00	7.86	0.00	-	5	791
401.61	0.00	-	2	25	4,880.00	7.90	0.00	-	21	13
-	-	-	-	-	4,890.00	8.30	0.00	-	2	86
423.77	0.00	-	3	4	4,900.00	9.40	0.00	-	22	556
-	-	-	-	-	4,910.00	10.59	0.00	-	1	20
-	-	-	-	-	4,920.00	9.97	0.00	-	11	183
-	-	-	-	-	4,925.00	10.20	0.00	-	1	822
-	-	-	-	-	4,930.00	9.60	0.00	-	10	21
218.14	0.00	-	-	1	4,940.00	9.70	0.00	-	4	4,287
408.74	0.00	-	2	6	4,950.00	10.07	0.00	-	9	9,205
-	-	-	-	-	4,960.00	12.15	0.00	-	1	15
-	-	-	-	-	4,965.00	10.80	0.00	-	1	4,264
-	-	-	-	-	4,970.00	12.10	0.00	-	4	234
174.05	0.00	-	-	1	4,975.00	11.70	0.00	-	243	9,143
360.21	0.00	-	2	1	4,980.00	11.70	0.00	-	1	73
-	-	-	-	-	4,985.00	13.35	0.00	-	1	29
-	-	-	-	-	4,990.00	11.77	0.00	-	1	85
-	-	-	-	-	4,995.00	13.24	0.00	-	1	3
274.90	0.00	-	5	7	5,000.00	12.31	0.00	-	3	375
-	-	-	-	-	5,005.00	13.74	0.00	-	1	5
-	-	-	-	-	5,010.00	13.15	0.00	-	10	205
348.71	0.00	-	-	1	5,015.00	12.16	0.00	-	1	3
-	-	-	-	-	5,020.00	13.16	0.00	-	4	80
330.20	0.00	-	1	5	5,025.00	14.65	0.00	-	4	32
235.64	0.00	-	-	81	5,030.00	15.23	0.00	-	2	37
-	-	-	-	-	5,035.00	20.89	0.00	-	-	31
225.93	0.00	-	-	1	5,040.00	14.78	0.00	-	2	86
-	-	-	-	-	5,045.00	15.90	0.00	-	6	7
211.17	0.00	-	5	52	5,050.00	16.82	0.00	-	135	84
-	-	-	-	-	5,055.00	15.56	0.00	-	1	7
255.00	0.00	-	1	2	5,060.00	15.73	0.00	-	4	128
226.09	0.00	-	2	1	5,065.00	16.50	0.00	-	1	2
246.20	0.00	-	1	20	5,070.00	16.45	0.00	-	10	67
272.85	0.00	-	1	1	5,075.00	17.25	0.00	-	2	372
114.70	0.00	-	-	5	5,080.00	17.65	0.00	-	35	40
-	-	-	-	-	5,085.00	16.52	0.00	-	1	31
112.90	0.00	-	-	21	5,090.00	18.75	0.00	-	7	54
-	-	-	-	-	5,095.00	18.89	0.00	-	5	30
270.06	0.00	-	2	14	5,100.00	18.66	0.00	-	14	267
-	-	-	-	-	5,105.00	22.22	0.00	-	1	36
163.25	0.00	-	1	1	5,110.00	22.72	0.00	-	28	64
203.45	0.00	-	-	1	5,115.00	23.97	0.00	-	11	6
-	-	-	-	-	5,120.00	20.05	0.00	-	12	26
239.29	0.00	-	1	14	5,125.00	22.65	0.00	-	91	52
224.04	0.00	-	2	7	5,130.00	25.77	0.00	-	22	1,579
-	-	-	-	-	5,135.00	25.25	0.00	-	1	18
201.73	0.00	-	1	11	5,140.00	25.90	0.00	-	11	48
-	-	-	-	-	5,145.00	22.92	0.00	-	1	36
174.62	0.00	-	2	14	5,150.00	23.71	0.00	-	24	184
-	-	-	-	-	5,155.00	27.80	0.00	-	3	10
211.24	0.00	-	14	16	5,160.00	28.40	0.00	-	12	30
176.29	0.00	-	3	0	5,165.00	29.20	0.00	-	2	5
172.14	0.00	-	3	2	5,170.00	30.00	0.00	-	7	178
181.96	0.00	-	1	17	5,175.00	29.13	0.00	-	3	40
179.45	0.00	-	2	16	5,180.00	31.60	0.00	-	3	40
179.83	0.00	-	4	21	5,185.00	32.40	0.00	-	10	42
178.10	0.00	-	10	23	5,190.00	33.20	0.00	-	2	64
169.85	0.00	-	42	21	5,195.00	34.20	0.00	-	29	11
166.92	0.00	-	11	76	5,200.00	43.05	+12.59	+41.33%	12	472
176.55	0.00	-	-	1	5,205.00	31.36	0.00	-	4	96
158.82	0.00	-	12	80	5,210.00	37.00	0.00	-	5	116
142.20	0.00	-	2	3	5,215.00	38.10	0.00	-	15	59
146.29	0.00	-	3	31	5,220.00	36.50	0.00	-	34	108
132.04	0.00	-	3	156	5,225.00	40.10	0.00	-	21	62
137.52	0.00	-	11	16	5,230.00	39.90	0.00	-	13	57
135.93	0.00	-	1	11	5,235.00	42.50	0.00	-	1	12
124.40	0.00	-	21	13	5,240.00	43.70	0.00	-	15	85
120.30	0.00	-	38	9	5,245.00	45.75	0.00	-	1	34
113.65	-3.44	-2.94%	1	127	5,250.00	40.30	0.00	-	11	231
123.20	0.00	-	2	3	5,255.00	48.92	0.00	-	1	81
117.10	0.00	-	2	33	5,260.00	44.40	0.00	-	12	77
108.30	0.00	-	1	33	5,265.00	45.65	0.00	-	10	54
107.98	0.00	-	16	32	5,270.00	45.30	0.00	-	3	123
102.00	0.00	-	16	169	5,275.00	53.06	0.00	-	47	89
95.40	0.00	-	1	44	5,280.00	60.30	0.00	-	11	204
97.60	0.00	-	30	32	5,285.00	52.10	0.00	-	2	67
91.60	0.00	-	9	51	5,290.00	54.25	0.00	-	41	71
97.86	0.00	-	3	8	5,295.00	58.60	0.00	-	8	141
80.15	-9.58	-10.68%	2	65	5,300.00	58.48	0.00	-	43	149
68.30	0.00	-	43	76	5,305.00	61.00	0.00	-	129	80
80.70	0.00	-	18	116	5,310.00	57.96	0.00	-	76	193
79.90	0.00	-	30	50	5,315.00	63.93	0.00	-	45	213
79.40	0.00	-	3	193	5,320.00	61.23	0.00	-	3	346
71.66	0.00	-	47	206	5,325.00	65.20	0.00	-	38	84
75.20	0.00	-	44	81	5,330.00	80.68	0.00	-	21	38
67.50	0.00	-	13	139	5,335.00	62.10	0.00	-	-	13
61.40	0.00	-	1	98	5,340.00	71.40	0.00	-	5	32
63.73	0.00	-	1	112	5,345.00	71.93	0.00	-	-	8
61.50	0.00	-	53	1,346	5,350.00	77.35	0.00	-	18	15
56.90	0.00	-	3	48	5,355.00	77.50	0.00	-	-	24
51.97	0.00	-	2	86	5,360.00	80.50	0.00	-	4	1
48.37	0.00	-	1	29	5,365.00	89.60	0.00	-	-	33
47.50	0.00	-	1	115	5,370.00	88.90	0.00	-	1	25
45.23	0.00	-	2	104	5,375.00	85.78	0.00	-	2	16
40.70	0.00	-	7	24	5,380.00	124.70	0.00	-	5	11
42.49	0.00	-	2	40	5,385.00	93.90	0.00	-	6	35
31.95	0.00	-	1	3	5,390.00	94.30	0.00	-	5	36
34.62	0.00	-	1	25	5,395.00	101.00	0.00	-	6	10
33.70	0.00	-	26	2,239	5,400.00	103.20	0.00	-	4	32
35.00	0.00	-	1	17	5,405.00	104.30	0.00	-	4	11
31.97	0.00	-	11	29	5,410.00	106.70	0.00	-	8	14
32.60	0.00	-	44	44	5,415.00	109.10	0.00	-	21	0
23.92	0.00	-	1	3	5,420.00	114.40	0.00	-	-	12
26.01	0.00	-	3	107	5,425.00	121.45	0.00	-	1	6
20.80	0.00	-	20	7	5,430.00	-	-	-	-	-
19.80	+1.08	+5.77%	2	76	5,440.00	139.80	0.00	-	2	1
17.70	0.00	-	54	2,095	5,450.00	139.30	0.00	-	3	7
15.55	0.00	-	2	87	5,460.00	178.30	0.00	-	1	1
14.00	0.00	-	23	19	5,470.00	186.55	0.00	-	1	3
15.14	0.00	-	52	47	5,475.00	-	-	-	-	-
12.51	0.00	-	6	31	5,480.00	-	-	-	-	-
12.05	0.00	-	2	101	5,490.00	165.78	0.00	-	1	1
9.05	0.00	-	6	653	5,500.00	191.68	0.00	-	1	22
7.70	0.00	-	29	299	5,510.00	-	-	-	-	-
6.50	0.00	-	23	47	5,520.00	203.43	0.00	-	10	10
7.19	0.00	-	103	90	5,525.00	207.83	0.00	-	10	10
5.62	0.00	-	3	48	5,530.00	199.06	0.00	-	-	1
4.82	0.00	-	1	43	5,540.00	-	-	-	-	-
4.10	0.00	-	25	84	5,550.00	234.88	0.00	-	1	0
3.35	-0.40	-10.67%	1	71	5,560.00	-	-	-	-	-
3.31	0.00	-	3	9	5,570.00	-	-	-	-	-
2.58	0.00	-	9	172	5,575.00	-	-	-	-	-
2.57	0.00	-	1	22	5,580.00	-	-	-	-	-
2.61	0.00	-	7	532	5,590.00	254.99	0.00	-	2	0
2.25	0.00	-	7	941	5,600.00	-	-	-	-	-
1.92	0.00	-	7	6	5,610.00	274.27	0.00	-	2	0
1.57	0.00	-	84	67	5,625.00	-	-	-	-	-
1.15	0.00	-	48	82	5,650.00	-	-	-	-	-
0.66	0.00	-	8	177	5,700.00	457.49	0.00	-	5	5
0.31	0.00	-	24	524	5,750.00	-	-	-	-	-
0.36	0.00	-	77	1,594	5,800.00	-	-	-	-	-
0.11	0.00	-	13	31	6,000.00	-	-	-	-	-
0.05	0.00	-	-	1	6,200.00	-	-	-	-	-

S&P/TSX22,265.05-108.35(-0.48%)

S&P 5005,306.04+1.32(+0.02%)

DOW38,852.86-216.74(-0.55%)

CAD/USD0.7317-0.0019(-0.26%)

CRUDE OIL80.50+0.67(+0.84%)

Bitcoin CAD92,850.23-906.66(-0.97%)

S&P 500 INDEX (^SPX)

S&P/TSX
22,265.05
-108.35(-0.48%)

S&P 500
5,306.04
+1.32(+0.02%)

DOW
38,852.86
-216.74(-0.55%)

CAD/USD
0.7317
-0.0019(-0.26%)

CRUDE OIL
80.50
+0.67(+0.84%)

Bitcoin CAD
92,850.23
-906.66(-0.97%)