ETFs Profile Options

LAST PRICE
542.78
TODAY'S CHANGE (%)
Trending Up0.33 (0.06%)

Bid / Lots
542.82/ 1
Ask / Lots
542.87/ 2
Open / Previous Close
540.88 / 542.45
Day Range
Low 539.85
High 542.81
52 Week Range
Low 409.21
High 544.12
Volume
40,089,895
average
Overall Morningstar Rating
4 out of 5 Stars
out of 2626 funds

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 11.393

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPYIn the Money	$362.13In the Money	$363.00In the Money	$361.91In the Money	$0.00In the Money	---In the Money	434In the Money	Filter Table By Strike Price of$180.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,895Out of the Money
SPYIn the Money	$357.13In the Money	$358.09In the Money	$331.80In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$185.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,600Out of the Money
SPYIn the Money	$352.14In the Money	$353.09In the Money	$305.94In the Money	$0.00In the Money	---In the Money	308In the Money	Filter Table By Strike Price of$190.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,142Out of the Money
SPYIn the Money	$347.14In the Money	$348.10In the Money	$314.82In the Money	$0.00In the Money	---In the Money	905In the Money	Filter Table By Strike Price of$195.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,439Out of the Money
SPYIn the Money	$342.15In the Money	$343.00In the Money	$333.53In the Money	$0.00In the Money	---In the Money	517In the Money	Filter Table By Strike Price of$200.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,423Out of the Money
SPYIn the Money	$337.15In the Money	$338.01In the Money	$335.49In the Money	$0.00In the Money	---In the Money	352In the Money	Filter Table By Strike Price of$205.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,921Out of the Money
SPYIn the Money	$332.11In the Money	$333.05In the Money	$318.09In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$210.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,026Out of the Money
SPYIn the Money	$327.16In the Money	$328.02In the Money	$325.51In the Money	$0.00In the Money	---In the Money	430In the Money	Filter Table By Strike Price of$215.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,856Out of the Money
SPYIn the Money	$322.16In the Money	$323.05In the Money	$310.24In the Money	$0.00In the Money	---In the Money	689In the Money	Filter Table By Strike Price of$220.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,844Out of the Money
SPYIn the Money	$317.12In the Money	$318.06In the Money	$317.02In the Money	$0.00In the Money	---In the Money	1,055In the Money	Filter Table By Strike Price of$225.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	3,189Out of the Money
SPYIn the Money	$312.10In the Money	$313.03In the Money	$311.13In the Money	$0.01In the Money	2In the Money	1,123In the Money	Filter Table By Strike Price of$230.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,738Out of the Money
SPYIn the Money	$307.11In the Money	$308.03In the Money	$306.02In the Money	$0.00In the Money	---In the Money	1,354In the Money	Filter Table By Strike Price of$235.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,387Out of the Money
SPYIn the Money	$302.18In the Money	$303.06In the Money	$302.67In the Money	$0.00In the Money	---In the Money	1,418In the Money	Filter Table By Strike Price of$240.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,537Out of the Money
SPYIn the Money	$297.11In the Money	$298.04In the Money	$297.14In the Money	$0.00In the Money	---In the Money	784In the Money	Filter Table By Strike Price of$245.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,472Out of the Money
SPYIn the Money	$292.13In the Money	$293.04In the Money	$292.10In the Money	$0.30In the Money	7In the Money	967In the Money	Filter Table By Strike Price of$250.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,888Out of the Money
SPYIn the Money	$287.19In the Money	$288.04In the Money	$286.71In the Money	$0.00In the Money	---In the Money	508In the Money	Filter Table By Strike Price of$255.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	4,829Out of the Money
SPYIn the Money	$282.20In the Money	$283.05In the Money	$282.15In the Money	$0.01In the Money	6In the Money	816In the Money	Filter Table By Strike Price of$260.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22,707Out of the Money
SPYIn the Money	$277.20In the Money	$278.04In the Money	$276.77In the Money	$-1.05In the Money	2In the Money	562In the Money	Filter Table By Strike Price of$265.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	63Out of the Money	14,424Out of the Money
SPYIn the Money	$272.20In the Money	$273.05In the Money	$271.95In the Money	$0.00In the Money	---In the Money	682In the Money	Filter Table By Strike Price of$270.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18,264Out of the Money
SPYIn the Money	$267.20In the Money	$268.05In the Money	$266.99In the Money	$0.00In the Money	---In the Money	1,538In the Money	Filter Table By Strike Price of$275.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	93Out of the Money	12,056Out of the Money
SPYIn the Money	$262.21In the Money	$263.05In the Money	$262.25In the Money	$0.23In the Money	2In the Money	2,928In the Money	Filter Table By Strike Price of$280.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9,510Out of the Money
SPYIn the Money	$257.13In the Money	$258.06In the Money	$258.03In the Money	$0.00In the Money	---In the Money	1,119In the Money	Filter Table By Strike Price of$285.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,598Out of the Money
SPYIn the Money	$252.22In the Money	$253.06In the Money	$253.00In the Money	$0.00In the Money	---In the Money	743In the Money	Filter Table By Strike Price of$290.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,302Out of the Money
SPYIn the Money	$247.15In the Money	$248.06In the Money	$246.80In the Money	$0.00In the Money	---In the Money	880In the Money	Filter Table By Strike Price of$295.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	5,153Out of the Money
SPYIn the Money	$242.15In the Money	$243.14In the Money	$242.05In the Money	$0.20In the Money	3In the Money	1,672In the Money	Filter Table By Strike Price of$300.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36,815Out of the Money
SPYIn the Money	$237.22In the Money	$238.07In the Money	$216.87In the Money	$0.00In the Money	---In the Money	2,032In the Money	Filter Table By Strike Price of$305.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	7,121Out of the Money
SPYIn the Money	$232.17In the Money	$233.07In the Money	$232.27In the Money	$7.52In the Money	3In the Money	2,500In the Money	Filter Table By Strike Price of$310.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	31Out of the Money	6,558Out of the Money
SPYIn the Money	$227.16In the Money	$228.15In the Money	$226.36In the Money	$0.00In the Money	---In the Money	1,373In the Money	Filter Table By Strike Price of$315.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	5,558Out of the Money
SPYIn the Money	$222.17In the Money	$223.08In the Money	$222.27In the Money	$19.79In the Money	11In the Money	2,665In the Money	Filter Table By Strike Price of$320.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	18,503Out of the Money
SPYIn the Money	$217.17In the Money	$218.08In the Money	$217.11In the Money	$-0.99In the Money	39In the Money	1,218In the Money	Filter Table By Strike Price of$325.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	11,274Out of the Money
SPYIn the Money	$212.19In the Money	$213.08In the Money	$212.28In the Money	$-1.12In the Money	8In the Money	1,866In the Money	Filter Table By Strike Price of$330.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	49,779Out of the Money
SPYIn the Money	$207.18In the Money	$208.16In the Money	$206.98In the Money	$-1.44In the Money	10In the Money	1,286In the Money	Filter Table By Strike Price of$335.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	17,151Out of the Money
SPYIn the Money	$202.18In the Money	$203.09In the Money	$202.35In the Money	$-1.93In the Money	24In the Money	1,107In the Money	Filter Table By Strike Price of$340.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12,734Out of the Money
SPYIn the Money	$197.25In the Money	$198.09In the Money	$196.74In the Money	$-1.14In the Money	4In the Money	5,716In the Money	Filter Table By Strike Price of$345.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	53,792Out of the Money
SPYIn the Money	$192.19In the Money	$193.17In the Money	$192.34In the Money	$-1.10In the Money	112In the Money	2,924In the Money	Filter Table By Strike Price of$350.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	43,971Out of the Money
SPYIn the Money	$187.20In the Money	$188.17In the Money	$187.34In the Money	$8.31In the Money	12In the Money	1,501In the Money	Filter Table By Strike Price of$355.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	113,712Out of the Money
SPYIn the Money	$182.20In the Money	$183.10In the Money	$181.60In the Money	$6.70In the Money	531In the Money	2,410In the Money	Filter Table By Strike Price of$360.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	20,131Out of the Money
SPYIn the Money	$177.20In the Money	$178.17In the Money	$177.35In the Money	$0.00In the Money	12In the Money	881In the Money	Filter Table By Strike Price of$365.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	16,645Out of the Money
SPYIn the Money	$172.21In the Money	$173.18In the Money	$172.37In the Money	$-0.09In the Money	5In the Money	1,519In the Money	Filter Table By Strike Price of$370.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	16,220Out of the Money
SPYIn the Money	$167.21In the Money	$168.18In the Money	$167.25In the Money	$0.25In the Money	17In the Money	3,100In the Money	Filter Table By Strike Price of$375.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24,611Out of the Money
SPYIn the Money	$162.27In the Money	$163.13In the Money	$161.39In the Money	$-1.66In the Money	8In the Money	4,282In the Money	Filter Table By Strike Price of$380.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	23Out of the Money	13,018Out of the Money
SPYIn the Money	$157.27In the Money	$158.17In the Money	$157.32In the Money	$0.96In the Money	5In the Money	7,338In the Money	Filter Table By Strike Price of$385.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	604Out of the Money	24,213Out of the Money
SPYIn the Money	$152.27In the Money	$153.18In the Money	$152.42In the Money	$-0.02In the Money	7In the Money	7,413In the Money	Filter Table By Strike Price of$390.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	66Out of the Money	107,786Out of the Money
SPYIn the Money	$147.31In the Money	$148.18In the Money	$146.77In the Money	$-1.27In the Money	21In the Money	11,303In the Money	Filter Table By Strike Price of$395.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	366Out of the Money	31,123Out of the Money
SPYIn the Money	$142.27In the Money	$143.18In the Money	$142.81In the Money	$-0.27In the Money	180In the Money	10,482In the Money	Filter Table By Strike Price of$400.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	76Out of the Money	261,057Out of the Money
SPYIn the Money	$137.27In the Money	$138.18In the Money	$137.34In the Money	$-0.76In the Money	3In the Money	4,346In the Money	Filter Table By Strike Price of$405.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20,950Out of the Money	32,627Out of the Money
SPYIn the Money	$132.30In the Money	$133.20In the Money	$132.38In the Money	$-0.99In the Money	8In the Money	12,808In the Money	Filter Table By Strike Price of$410.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,466Out of the Money	25,445Out of the Money
SPYIn the Money	$130.25In the Money	$131.20In the Money	$101.65In the Money	$0.00In the Money	---In the Money	609In the Money	Filter Table By Strike Price of$412.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	166Out of the Money	3,992Out of the Money
SPYIn the Money	$129.25In the Money	$130.20In the Money	$112.70In the Money	$0.00In the Money	---In the Money	257In the Money	Filter Table By Strike Price of$413.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	20Out of the Money	3,142Out of the Money
SPYIn the Money	$128.25In the Money	$129.20In the Money	$90.75In the Money	$0.00In the Money	---In the Money	175In the Money	Filter Table By Strike Price of$414.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,626Out of the Money
SPYIn the Money	$127.28In the Money	$128.20In the Money	$127.90In the Money	$0.11In the Money	7In the Money	11,178In the Money	Filter Table By Strike Price of$415.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	21,045Out of the Money
SPYIn the Money	$126.25In the Money	$127.20In the Money	$107.53In the Money	$0.00In the Money	---In the Money	261In the Money	Filter Table By Strike Price of$416.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	874Out of the Money
SPYIn the Money	$125.25In the Money	$126.20In the Money	$118.48In the Money	$0.00In the Money	---In the Money	136In the Money	Filter Table By Strike Price of$417.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,370Out of the Money
SPYIn the Money	$124.26In the Money	$125.20In the Money	$117.25In the Money	$0.00In the Money	---In the Money	376In the Money	Filter Table By Strike Price of$418.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,531Out of the Money
SPYIn the Money	$123.26In the Money	$124.20In the Money	$122.58In the Money	$0.00In the Money	---In the Money	1,338In the Money	Filter Table By Strike Price of$419.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,708Out of the Money
SPYIn the Money	$122.32In the Money	$123.20In the Money	$122.05In the Money	$1.30In the Money	13In the Money	24,445In the Money	Filter Table By Strike Price of$420.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	46,715Out of the Money
SPYIn the Money	$121.26In the Money	$122.20In the Money	$100.51In the Money	$0.00In the Money	---In the Money	1,098In the Money	Filter Table By Strike Price of$421.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5,691Out of the Money
SPYIn the Money	$120.26In the Money	$121.20In the Money	$103.90In the Money	$0.00In the Money	---In the Money	1,642In the Money	Filter Table By Strike Price of$422.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	18Out of the Money	7,205Out of the Money
SPYIn the Money	$119.26In the Money	$120.20In the Money	$98.08In the Money	$0.00In the Money	---In the Money	1,537In the Money	Filter Table By Strike Price of$423.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4,873Out of the Money
SPYIn the Money	$118.26In the Money	$119.20In the Money	$111.69In the Money	$0.00In the Money	---In the Money	2,179In the Money	Filter Table By Strike Price of$424.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	2,412Out of the Money
SPYIn the Money	$117.33In the Money	$118.21In the Money	$117.33In the Money	$1.22In the Money	13In the Money	13,026In the Money	Filter Table By Strike Price of$425.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	191Out of the Money	26,790Out of the Money
SPYIn the Money	$116.26In the Money	$117.21In the Money	$109.11In the Money	$0.00In the Money	---In the Money	3,296In the Money	Filter Table By Strike Price of$426.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	3,695Out of the Money
SPYIn the Money	$115.31In the Money	$116.17In the Money	$107.04In the Money	$0.00In the Money	---In the Money	4,220In the Money	Filter Table By Strike Price of$427.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.01Out of the Money	401Out of the Money	3,103Out of the Money
SPYIn the Money	$114.26In the Money	$115.21In the Money	$107.07In the Money	$0.00In the Money	---In the Money	2,877In the Money	Filter Table By Strike Price of$428.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.01Out of the Money	702Out of the Money	3,503Out of the Money
SPYIn the Money	$113.26In the Money	$114.21In the Money	$74.49In the Money	$0.00In the Money	---In the Money	2,618In the Money	Filter Table By Strike Price of$429.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.01Out of the Money	2Out of the Money	2,254Out of the Money
SPYIn the Money	$112.29In the Money	$113.21In the Money	$112.45In the Money	$-0.45In the Money	17In the Money	69,300In the Money	Filter Table By Strike Price of$430.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	290Out of the Money	82,520Out of the Money
SPYIn the Money	$111.27In the Money	$112.21In the Money	$111.43In the Money	$0.00In the Money	---In the Money	2,031In the Money	Filter Table By Strike Price of$431.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,680Out of the Money
SPYIn the Money	$110.27In the Money	$111.21In the Money	$101.80In the Money	$0.00In the Money	---In the Money	1,597In the Money	Filter Table By Strike Price of$432.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,355Out of the Money
SPYIn the Money	$109.27In the Money	$110.21In the Money	$93.32In the Money	$0.00In the Money	---In the Money	1,806In the Money	Filter Table By Strike Price of$433.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	3Out of the Money	2,221Out of the Money
SPYIn the Money	$108.27In the Money	$109.21In the Money	$100.80In the Money	$0.00In the Money	---In the Money	1,343In the Money	Filter Table By Strike Price of$434.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4,050Out of the Money
SPYIn the Money	$107.34In the Money	$108.18In the Money	$107.27In the Money	$-0.52In the Money	9In the Money	11,241In the Money	Filter Table By Strike Price of$435.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	365Out of the Money	72,586Out of the Money
SPYIn the Money	$106.27In the Money	$107.21In the Money	$106.08In the Money	$7.48In the Money	6In the Money	1,175In the Money	Filter Table By Strike Price of$436.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	424Out of the Money	3,250Out of the Money
SPYIn the Money	$105.27In the Money	$106.21In the Money	$97.29In the Money	$0.00In the Money	---In the Money	1,018In the Money	Filter Table By Strike Price of$437.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	18Out of the Money	2,312Out of the Money
SPYIn the Money	$104.27In the Money	$105.21In the Money	$98.37In the Money	$0.00In the Money	---In the Money	1,046In the Money	Filter Table By Strike Price of$438.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	134Out of the Money	1,572Out of the Money
SPYIn the Money	$103.27In the Money	$104.21In the Money	$89.50In the Money	$0.00In the Money	---In the Money	1,579In the Money	Filter Table By Strike Price of$439.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	7Out of the Money	5,002Out of the Money
SPYIn the Money	$102.32In the Money	$103.18In the Money	$102.40In the Money	$-0.87In the Money	110In the Money	12,262In the Money	Filter Table By Strike Price of$440.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	151Out of the Money	59,381Out of the Money
SPYIn the Money	$101.28In the Money	$102.22In the Money	$89.71In the Money	$0.00In the Money	---In the Money	1,732In the Money	Filter Table By Strike Price of$441.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	240Out of the Money	2,336Out of the Money
SPYIn the Money	$100.28In the Money	$101.22In the Money	$99.89In the Money	$0.00In the Money	---In the Money	1,659In the Money	Filter Table By Strike Price of$442.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	53Out of the Money	5,477Out of the Money
SPYIn the Money	$99.28In the Money	$100.22In the Money	$97.17In the Money	$0.00In the Money	---In the Money	1,586In the Money	Filter Table By Strike Price of$443.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.01Out of the Money	198Out of the Money	4,274Out of the Money
SPYIn the Money	$98.28In the Money	$99.22In the Money	$99.35In the Money	$0.00In the Money	---In the Money	1,162In the Money	Filter Table By Strike Price of$444.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	13Out of the Money	3,805Out of the Money
SPYIn the Money	$97.35In the Money	$98.18In the Money	$97.48In the Money	$-0.80In the Money	1,022In the Money	12,791In the Money	Filter Table By Strike Price of$445.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	51Out of the Money	126,714Out of the Money
SPYIn the Money	$96.28In the Money	$97.22In the Money	$95.66In the Money	$6.21In the Money	1In the Money	2,374In the Money	Filter Table By Strike Price of$446.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	6Out of the Money	6,993Out of the Money
SPYIn the Money	$95.28In the Money	$96.22In the Money	$94.69In the Money	$6.87In the Money	1In the Money	878In the Money	Filter Table By Strike Price of$447.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1,518Out of the Money	3,078Out of the Money
SPYIn the Money	$94.33In the Money	$95.19In the Money	$94.35In the Money	$1.19In the Money	1In the Money	4,531In the Money	Filter Table By Strike Price of$448.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.01Out of the Money	33Out of the Money	3,170Out of the Money
SPYIn the Money	$93.28In the Money	$94.22In the Money	$93.14In the Money	$7.13In the Money	10In the Money	1,308In the Money	Filter Table By Strike Price of$449.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	8Out of the Money	9,419Out of the Money
SPYIn the Money	$92.30In the Money	$93.22In the Money	$93.16In the Money	$0.23In the Money	44In the Money	21,252In the Money	Filter Table By Strike Price of$450.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	309Out of the Money	53,713Out of the Money
SPYIn the Money	$91.28In the Money	$92.22In the Money	$90.87In the Money	$0.00In the Money	---In the Money	1,903In the Money	Filter Table By Strike Price of$451.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	51Out of the Money	11,766Out of the Money
SPYIn the Money	$90.29In the Money	$91.22In the Money	$81.83In the Money	$0.00In the Money	---In the Money	178In the Money	Filter Table By Strike Price of$452.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.01Out of the Money	792Out of the Money	2,972Out of the Money
SPYIn the Money	$89.29In the Money	$90.23In the Money	$90.22In the Money	$0.00In the Money	---In the Money	1,121In the Money	Filter Table By Strike Price of$453.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.02Out of the Money	41Out of the Money	12,276Out of the Money
SPYIn the Money	$88.29In the Money	$89.23In the Money	$81.21In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$454.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	348Out of the Money	2,885Out of the Money
SPYIn the Money	$87.36In the Money	$88.19In the Money	$87.78In the Money	$-0.33In the Money	70In the Money	16,740In the Money	Filter Table By Strike Price of$455.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1,353Out of the Money	53,241Out of the Money
SPYIn the Money	$86.29In the Money	$87.23In the Money	$86.19In the Money	$0.00In the Money	---In the Money	723In the Money	Filter Table By Strike Price of$456.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	40Out of the Money	5,193Out of the Money
SPYIn the Money	$85.30In the Money	$86.23In the Money	$84.45In the Money	$13.84In the Money	3,000In the Money	3,128In the Money	Filter Table By Strike Price of$457.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.01Out of the Money	5Out of the Money	3,036Out of the Money
SPYIn the Money	$84.29In the Money	$85.23In the Money	$75.03In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$458.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.02Out of the Money	1,239Out of the Money	2,364Out of the Money
SPYIn the Money	$83.29In the Money	$84.23In the Money	$83.23In the Money	$-1.26In the Money	22In the Money	67In the Money	Filter Table By Strike Price of$459.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.01Out of the Money	35Out of the Money	3,515Out of the Money
SPYIn the Money	$82.36In the Money	$83.20In the Money	$82.27In the Money	$-0.88In the Money	99In the Money	14,428In the Money	Filter Table By Strike Price of$460.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	1,779Out of the Money	68,991Out of the Money
SPYIn the Money	$81.29In the Money	$82.23In the Money	$82.92In the Money	$0.00In the Money	---In the Money	199In the Money	Filter Table By Strike Price of$461.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	594Out of the Money	4,536Out of the Money
SPYIn the Money	$80.30In the Money	$81.23In the Money	$80.41In the Money	$1.40In the Money	1In the Money	714In the Money	Filter Table By Strike Price of$462.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	147Out of the Money	3,831Out of the Money
SPYIn the Money	$79.30In the Money	$80.23In the Money	$78.73In the Money	$5.97In the Money	1In the Money	188In the Money	Filter Table By Strike Price of$463.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	70Out of the Money	2,384Out of the Money
SPYIn the Money	$78.30In the Money	$79.23In the Money	$77.68In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$464.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.01Out of the Money	5Out of the Money	3,456Out of the Money
SPYIn the Money	$77.37In the Money	$78.20In the Money	$77.06In the Money	$-1.24In the Money	20In the Money	15,414In the Money	Filter Table By Strike Price of$465.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	371Out of the Money	23,279Out of the Money
SPYIn the Money	$76.30In the Money	$77.24In the Money	$67.93In the Money	$0.00In the Money	---In the Money	326In the Money	Filter Table By Strike Price of$466.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	5Out of the Money	5,695Out of the Money
SPYIn the Money	$75.30In the Money	$76.24In the Money	$75.92In the Money	$7.87In the Money	1In the Money	84In the Money	Filter Table By Strike Price of$467.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	3,076Out of the Money
SPYIn the Money	$74.30In the Money	$75.24In the Money	$67.84In the Money	$0.00In the Money	---In the Money	401In the Money	Filter Table By Strike Price of$468.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	10Out of the Money	3,799Out of the Money
SPYIn the Money	$73.30In the Money	$74.24In the Money	$60.28In the Money	$0.00In the Money	---In the Money	231In the Money	Filter Table By Strike Price of$469.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1,075Out of the Money	4,121Out of the Money
SPYIn the Money	$72.35In the Money	$73.21In the Money	$72.52In the Money	$1.30In the Money	44In the Money	23,914In the Money	Filter Table By Strike Price of$470.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	3,624Out of the Money	62,731Out of the Money
SPYIn the Money	$71.30In the Money	$72.24In the Money	$71.14In the Money	$0.00In the Money	---In the Money	446In the Money	Filter Table By Strike Price of$471.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	65Out of the Money	7,039Out of the Money
SPYIn the Money	$70.31In the Money	$71.24In the Money	$70.59In the Money	$-0.94In the Money	1In the Money	136In the Money	Filter Table By Strike Price of$472.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	129Out of the Money	2,004Out of the Money
SPYIn the Money	$69.31In the Money	$70.24In the Money	$69.00In the Money	$0.00In the Money	---In the Money	113In the Money	Filter Table By Strike Price of$473.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.01Out of the Money	202Out of the Money	8,477Out of the Money
SPYIn the Money	$68.31In the Money	$69.24In the Money	$68.23In the Money	$0.00In the Money	---In the Money	280In the Money	Filter Table By Strike Price of$474.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	31Out of the Money	33,381Out of the Money
SPYIn the Money	$67.38In the Money	$68.24In the Money	$67.44In the Money	$-0.88In the Money	30In the Money	13,127In the Money	Filter Table By Strike Price of$475.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	203Out of the Money	66,115Out of the Money
SPYIn the Money	$66.31In the Money	$67.24In the Money	$65.90In the Money	$5.85In the Money	2In the Money	119In the Money	Filter Table By Strike Price of$476.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	49Out of the Money	4,055Out of the Money
SPYIn the Money	$65.31In the Money	$66.25In the Money	$64.71In the Money	$-1.49In the Money	7In the Money	136In the Money	Filter Table By Strike Price of$477.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	274Out of the Money	22,095Out of the Money
SPYIn the Money	$64.31In the Money	$65.25In the Money	$65.11In the Money	$0.00In the Money	---In the Money	378In the Money	Filter Table By Strike Price of$478.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1,068Out of the Money	22,805Out of the Money
SPYIn the Money	$63.31In the Money	$64.25In the Money	$55.85In the Money	$0.00In the Money	---In the Money	117In the Money	Filter Table By Strike Price of$479.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	381Out of the Money	2,700Out of the Money
SPYIn the Money	$62.39In the Money	$63.25In the Money	$62.53In the Money	$-0.54In the Money	41In the Money	33,014In the Money	Filter Table By Strike Price of$480.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.01Out of the Money	379Out of the Money	72,932Out of the Money
SPYIn the Money	$61.32In the Money	$62.25In the Money	$61.59In the Money	$1.01In the Money	1In the Money	251In the Money	Filter Table By Strike Price of$481.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	29Out of the Money	14,587Out of the Money
SPYIn the Money	$60.32In the Money	$61.25In the Money	$52.03In the Money	$0.00In the Money	---In the Money	428In the Money	Filter Table By Strike Price of$482.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	153Out of the Money	36,737Out of the Money
SPYIn the Money	$59.32In the Money	$60.25In the Money	$59.09In the Money	$-1.40In the Money	1In the Money	284In the Money	Filter Table By Strike Price of$483.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	53Out of the Money	7,212Out of the Money
SPYIn the Money	$58.32In the Money	$59.25In the Money	$58.57In the Money	$6.77In the Money	1In the Money	266In the Money	Filter Table By Strike Price of$484.00	SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	72Out of the Money	3,446Out of the Money
SPYIn the Money	$57.39In the Money	$58.23In the Money	$57.42In the Money	$-0.76In the Money	5,011In the Money	29,048In the Money	Filter Table By Strike Price of$485.00	SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	77Out of the Money	27,339Out of the Money
SPYIn the Money	$56.32In the Money	$57.25In the Money	$55.44In the Money	$0.00In the Money	---In the Money	96In the Money	Filter Table By Strike Price of$486.00	SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.01Out of the Money	15Out of the Money	5,669Out of the Money
SPYIn the Money	$55.32In the Money	$56.25In the Money	$54.56In the Money	$0.00In the Money	---In the Money	828In the Money	Filter Table By Strike Price of$487.00	SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	86Out of the Money	7,074Out of the Money
SPYIn the Money	$54.32In the Money	$55.26In the Money	$54.43In the Money	$1.47In the Money	6In the Money	260In the Money	Filter Table By Strike Price of$488.00	SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	70Out of the Money	4,333Out of the Money
SPYIn the Money	$53.32In the Money	$54.26In the Money	$52.50In the Money	$-1.76In the Money	1In the Money	492In the Money	Filter Table By Strike Price of$489.00	SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	497Out of the Money	35,772Out of the Money
SPYIn the Money	$52.40In the Money	$53.26In the Money	$52.60In the Money	$-0.37In the Money	3,994In the Money	48,192In the Money	Filter Table By Strike Price of$490.00	SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.01Out of the Money	3,087Out of the Money	73,137Out of the Money
SPYIn the Money	$51.33In the Money	$52.26In the Money	$43.84In the Money	$0.00In the Money	---In the Money	393In the Money	Filter Table By Strike Price of$491.00	SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.01Out of the Money	170Out of the Money	7,942Out of the Money
SPYIn the Money	$50.33In the Money	$51.26In the Money	$50.38In the Money	$-0.52In the Money	38In the Money	708In the Money	Filter Table By Strike Price of$492.00	SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	68Out of the Money	7,377Out of the Money
SPYIn the Money	$49.40In the Money	$50.24In the Money	$49.36In the Money	$0.66In the Money	56In the Money	10,126In the Money	Filter Table By Strike Price of$493.00	SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	39Out of the Money	26,443Out of the Money
SPYIn the Money	$48.33In the Money	$49.26In the Money	$48.77In the Money	$-0.49In the Money	11In the Money	752In the Money	Filter Table By Strike Price of$494.00	SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.04Out of the Money	29Out of the Money	14,520Out of the Money
SPYIn the Money	$47.35In the Money	$48.26In the Money	$47.51In the Money	$-0.77In the Money	15,127In the Money	32,380In the Money	Filter Table By Strike Price of$495.00	SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	3,700Out of the Money	42,729Out of the Money
SPYIn the Money	$46.33In the Money	$47.26In the Money	$46.96In the Money	$0.00In the Money	---In the Money	888In the Money	Filter Table By Strike Price of$496.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.00Out of the Money	24Out of the Money	5,788Out of the Money
SPYIn the Money	$45.33In the Money	$46.26In the Money	$45.49In the Money	$-1.25In the Money	3In the Money	2,403In the Money	Filter Table By Strike Price of$497.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	795Out of the Money	16,718Out of the Money
SPYIn the Money	$44.33In the Money	$45.26In the Money	$44.74In the Money	$-0.12In the Money	2In the Money	1,786In the Money	Filter Table By Strike Price of$498.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.01Out of the Money	279Out of the Money	22,932Out of the Money
SPYIn the Money	$43.33In the Money	$44.27In the Money	$43.15In the Money	$1.30In the Money	6In the Money	2,225In the Money	Filter Table By Strike Price of$499.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	298Out of the Money	10,998Out of the Money
SPYIn the Money	$42.39In the Money	$43.25In the Money	$42.78In the Money	$-0.21In the Money	683In the Money	49,340In the Money	Filter Table By Strike Price of$500.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	6,820Out of the Money	72,711Out of the Money
SPYIn the Money	$41.37In the Money	$42.27In the Money	$42.44In the Money	$0.00In the Money	---In the Money	4,413In the Money	Filter Table By Strike Price of$501.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.00Out of the Money	1,094Out of the Money	10,577Out of the Money
SPYIn the Money	$40.37In the Money	$41.27In the Money	$40.40In the Money	$0.00In the Money	---In the Money	7,308In the Money	Filter Table By Strike Price of$502.00	SPYOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	24Out of the Money	11,030Out of the Money
SPYIn the Money	$39.39In the Money	$40.25In the Money	$39.28In the Money	$0.46In the Money	4In the Money	5,779In the Money	Filter Table By Strike Price of$503.00	SPYOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	3,880Out of the Money	34,883Out of the Money
SPYIn the Money	$38.36In the Money	$39.27In the Money	$39.36In the Money	$0.00In the Money	---In the Money	4,575In the Money	Filter Table By Strike Price of$504.00	SPYOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	748Out of the Money	9,286Out of the Money
SPYIn the Money	$37.42In the Money	$38.27In the Money	$37.32In the Money	$-1.01In the Money	95In the Money	26,452In the Money	Filter Table By Strike Price of$505.00	SPYOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1,137Out of the Money	28,537Out of the Money
SPYIn the Money	$36.40In the Money	$37.26In the Money	$36.50In the Money	$0.29In the Money	15In the Money	4,185In the Money	Filter Table By Strike Price of$506.00	SPYOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$0.00Out of the Money	153Out of the Money	7,184Out of the Money
SPYIn the Money	$35.40In the Money	$36.26In the Money	$34.95In the Money	$-1.30In the Money	5In the Money	5,815In the Money	Filter Table By Strike Price of$507.00	SPYOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	347Out of the Money	11,081Out of the Money
SPYIn the Money	$34.40In the Money	$35.26In the Money	$33.86In the Money	$0.45In the Money	40In the Money	4,112In the Money	Filter Table By Strike Price of$508.00	SPYOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1,614Out of the Money	30,375Out of the Money
SPYIn the Money	$33.40In the Money	$34.26In the Money	$32.72In the Money	$-1.06In the Money	6In the Money	4,654In the Money	Filter Table By Strike Price of$509.00	SPYOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	1,667Out of the Money	5,948Out of the Money
SPYIn the Money	$32.43In the Money	$33.28In the Money	$32.60In the Money	$-0.74In the Money	100In the Money	27,591In the Money	Filter Table By Strike Price of$510.00	SPYOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.00Out of the Money	2,892Out of the Money	67,933Out of the Money
SPYIn the Money	$31.37In the Money	$32.28In the Money	$31.69In the Money	$-0.23In the Money	99In the Money	4,176In the Money	Filter Table By Strike Price of$511.00	SPYOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.02Out of the Money	478Out of the Money	8,413Out of the Money
SPYIn the Money	$30.41In the Money	$31.28In the Money	$30.31In the Money	$-0.95In the Money	65In the Money	5,789In the Money	Filter Table By Strike Price of$512.00	SPYOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	772Out of the Money	17,745Out of the Money
SPYIn the Money	$29.43In the Money	$30.27In the Money	$29.71In the Money	$-0.58In the Money	9In the Money	5,279In the Money	Filter Table By Strike Price of$513.00	SPYOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1,741Out of the Money	7,943Out of the Money
SPYIn the Money	$28.38In the Money	$29.28In the Money	$27.44In the Money	$-0.37In the Money	1In the Money	3,677In the Money	Filter Table By Strike Price of$514.00	SPYOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.02Out of the Money	3,105Out of the Money	9,934Out of the Money
SPYIn the Money	$27.44In the Money	$28.29In the Money	$27.60In the Money	$-0.73In the Money	149In the Money	18,541In the Money	Filter Table By Strike Price of$515.00	SPYOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.02Out of the Money	1,209Out of the Money	30,972Out of the Money
SPYIn the Money	$26.38In the Money	$27.29In the Money	$26.52In the Money	$-0.87In the Money	80In the Money	4,389In the Money	Filter Table By Strike Price of$516.00	SPYOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$0.00Out of the Money	1,194Out of the Money	8,104Out of the Money
SPYIn the Money	$25.44In the Money	$26.28In the Money	$25.18In the Money	$-0.87In the Money	9In the Money	6,797In the Money	Filter Table By Strike Price of$517.00	SPYOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$0.00Out of the Money	1,278Out of the Money	11,165Out of the Money
SPYIn the Money	$24.40In the Money	$25.29In the Money	$24.58In the Money	$-0.67In the Money	5In the Money	6,536In the Money	Filter Table By Strike Price of$518.00	SPYOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	4,570Out of the Money	16,992Out of the Money
SPYIn the Money	$23.39In the Money	$24.30In the Money	$23.64In the Money	$-0.20In the Money	15In the Money	3,614In the Money	Filter Table By Strike Price of$519.00	SPYOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.01Out of the Money	7,760Out of the Money	16,300Out of the Money
SPYIn the Money	$22.45In the Money	$23.30In the Money	$22.80In the Money	$-0.55In the Money	706In the Money	27,768In the Money	Filter Table By Strike Price of$520.00	SPYOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$0.01Out of the Money	6,749Out of the Money	66,510Out of the Money
SPYIn the Money	$21.40In the Money	$22.30In the Money	$20.86In the Money	$-0.08In the Money	202In the Money	8,473In the Money	Filter Table By Strike Price of$521.00	SPYOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$0.00Out of the Money	6,489Out of the Money	9,785Out of the Money
SPYIn the Money	$20.44In the Money	$21.31In the Money	$20.32In the Money	$-1.18In the Money	114In the Money	12,745In the Money	Filter Table By Strike Price of$522.00	SPYOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$0.02Out of the Money	2,756Out of the Money	30,889Out of the Money
SPYIn the Money	$19.44In the Money	$20.31In the Money	$19.59In the Money	$-1.03In the Money	8In the Money	4,917In the Money	Filter Table By Strike Price of$523.00	SPYOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$0.01Out of the Money	3,515Out of the Money	8,889Out of the Money
SPYIn the Money	$18.44In the Money	$19.28In the Money	$18.58In the Money	$-1.10In the Money	871In the Money	8,324In the Money	Filter Table By Strike Price of$524.00	SPYOut of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$0.02Out of the Money	2,840Out of the Money	10,048Out of the Money
SPYIn the Money	$17.45In the Money	$18.12In the Money	$17.56In the Money	$-1.34In the Money	212In the Money	30,503In the Money	Filter Table By Strike Price of$525.00	SPYOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$0.03Out of the Money	6,051Out of the Money	30,099Out of the Money
SPYIn the Money	$16.44In the Money	$17.34In the Money	$16.83In the Money	$-0.39In the Money	94In the Money	4,402In the Money	Filter Table By Strike Price of$526.00	SPYOut of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.05Out of the Money	1,371Out of the Money	12,256Out of the Money
SPYIn the Money	$15.56In the Money	$16.26In the Money	$15.60In the Money	$-1.30In the Money	339In the Money	6,361In the Money	Filter Table By Strike Price of$527.00	SPYOut of the Money	$0.27Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$0.04Out of the Money	2,260Out of the Money	10,916Out of the Money
SPYIn the Money	$14.58In the Money	$15.27In the Money	$14.91In the Money	$-0.69In the Money	82In the Money	6,618In the Money	Filter Table By Strike Price of$528.00	SPYOut of the Money	$0.31Out of the Money	$0.32Out of the Money	$0.31Out of the Money	$0.04Out of the Money	2,565Out of the Money	11,615Out of the Money
SPYIn the Money	$13.60In the Money	$14.29In the Money	$14.16In the Money	$0.07In the Money	216In the Money	7,098In the Money	Filter Table By Strike Price of$529.00	SPYOut of the Money	$0.35Out of the Money	$0.36Out of the Money	$0.35Out of the Money	$0.04Out of the Money	3,048Out of the Money	24,870Out of the Money
SPYIn the Money	$12.63In the Money	$13.10In the Money	$12.85In the Money	$-0.95In the Money	699In the Money	43,248In the Money	Filter Table By Strike Price of$530.00	SPYOut of the Money	$0.40Out of the Money	$0.41Out of the Money	$0.40Out of the Money	$0.04Out of the Money	18,692Out of the Money	35,211Out of the Money
SPYIn the Money	$11.66In the Money	$12.34In the Money	$12.25In the Money	$-0.24In the Money	158In the Money	8,316In the Money	Filter Table By Strike Price of$531.00	SPYOut of the Money	$0.46Out of the Money	$0.47Out of the Money	$0.47Out of the Money	$0.05Out of the Money	7,808Out of the Money	12,316Out of the Money
SPYIn the Money	$10.70In the Money	$11.37In the Money	$10.96In the Money	$-0.35In the Money	362In the Money	10,327In the Money	Filter Table By Strike Price of$532.00	SPYOut of the Money	$0.54Out of the Money	$0.55Out of the Money	$0.54Out of the Money	$0.05Out of the Money	5,307Out of the Money	8,567Out of the Money
SPYIn the Money	$9.76In the Money	$10.19In the Money	$9.59In the Money	$-0.80In the Money	107In the Money	9,376In the Money	Filter Table By Strike Price of$533.00	SPYOut of the Money	$0.62Out of the Money	$0.64Out of the Money	$0.63Out of the Money	$0.05Out of the Money	6,123Out of the Money	7,669Out of the Money
SPYIn the Money	$9.00In the Money	$9.21In the Money	$9.08In the Money	$-0.92In the Money	688In the Money	9,041In the Money	Filter Table By Strike Price of$534.00	SPYOut of the Money	$0.73Out of the Money	$0.75Out of the Money	$0.74Out of the Money	$0.06Out of the Money	5,217Out of the Money	10,143Out of the Money
SPYIn the Money	$8.08In the Money	$8.29In the Money	$8.22In the Money	$-0.13In the Money	1,768In the Money	21,457In the Money	Filter Table By Strike Price of$535.00	SPYOut of the Money	$0.86Out of the Money	$0.87Out of the Money	$0.87Out of the Money	$0.06Out of the Money	23,953Out of the Money	19,277Out of the Money
SPYIn the Money	$7.17In the Money	$7.39In the Money	$7.22In the Money	$-0.37In the Money	417In the Money	8,642In the Money	Filter Table By Strike Price of$536.00	SPYOut of the Money	$1.02Out of the Money	$1.04Out of the Money	$1.02Out of the Money	$0.04Out of the Money	7,992Out of the Money	6,279Out of the Money
SPYIn the Money	$6.29In the Money	$6.51In the Money	$6.44In the Money	$-0.16In the Money	864In the Money	12,236In the Money	Filter Table By Strike Price of$537.00	SPYOut of the Money	$1.21Out of the Money	$1.23Out of the Money	$1.21Out of the Money	$0.03Out of the Money	8,442Out of the Money	6,595Out of the Money
SPYIn the Money	$5.45In the Money	$5.67In the Money	$5.53In the Money	$-0.54In the Money	2,445In the Money	7,005In the Money	Filter Table By Strike Price of$538.00	SPYOut of the Money	$1.44Out of the Money	$1.46Out of the Money	$1.46Out of the Money	$0.06Out of the Money	8,353Out of the Money	6,266Out of the Money
SPYIn the Money	$4.67In the Money	$4.86In the Money	$4.88In the Money	$-0.10In the Money	2,698In the Money	5,896In the Money	Filter Table By Strike Price of$539.00	SPYOut of the Money	$1.73Out of the Money	$1.74Out of the Money	$1.73Out of the Money	$0.01Out of the Money	13,345Out of the Money	6,610Out of the Money
SPYIn the Money	$4.01In the Money	$4.06In the Money	$4.04In the Money	$-0.27In the Money	15,787In the Money	33,603In the Money	Filter Table By Strike Price of$540.00	SPYNear the Money	$2.07Near the Money	$2.08Near the Money	$2.07Near the Money	$0.03Near the Money	30,883Near the Money	11,183Near the Money
SPYIn the Money	$3.32In the Money	$3.35In the Money	$3.32In the Money	$-0.25In the Money	34,924In the Money	7,764In the Money	Filter Table By Strike Price of$541.00	SPYNear the Money	$2.47Near the Money	$2.49Near the Money	$2.47Near the Money	$0.02Near the Money	20,619Near the Money	5,473Near the Money
SPYUnderlying issue's last price	$2.69Underlying issue's last price	$2.72Underlying issue's last price	$2.70Underlying issue's last price	$-0.32Underlying issue's last price	20,398Underlying issue's last price	15,764Underlying issue's last price	Filter Table By Strike Price of$542.00Underlying issue's last price	SPYUnderlying issue's last price	$2.93Underlying issue's last price	$2.95Underlying issue's last price	$2.92Underlying issue's last price	$-0.04Underlying issue's last price	16,294Underlying issue's last price	6,368Underlying issue's last price
SPYNear the Money	$2.13Near the Money	$2.16Near the Money	$2.16Near the Money	$-0.28Near the Money	14,012Near the Money	9,573Near the Money	Filter Table By Strike Price of$543.00	SPYIn the Money	$3.45In the Money	$3.48In the Money	$3.47In the Money	$0.03In the Money	2,941In the Money	6,463In the Money
SPYNear the Money	$1.65Near the Money	$1.67Near the Money	$1.65Near the Money	$-0.30Near the Money	8,063Near the Money	12,280Near the Money	Filter Table By Strike Price of$544.00	SPYIn the Money	$3.98In the Money	$4.12In the Money	$4.00In the Money	$-0.13In the Money	1,011In the Money	1,341In the Money
SPYNear the Money	$1.22Near the Money	$1.25Near the Money	$1.23Near the Money	$-0.28Near the Money	18,831Near the Money	45,938Near the Money	Filter Table By Strike Price of$545.00	SPYIn the Money	$4.64In the Money	$4.78In the Money	$4.74In the Money	$-0.01In the Money	1,859In the Money	1,067In the Money
SPYOut of the Money	$0.88Out of the Money	$0.91Out of the Money	$0.90Out of the Money	$-0.24Out of the Money	13,520Out of the Money	8,206Out of the Money	Filter Table By Strike Price of$546.00	SPYIn the Money	$5.35In the Money	$5.48In the Money	$5.42In the Money	$0.01In the Money	619In the Money	409In the Money
SPYOut of the Money	$0.62Out of the Money	$0.64Out of the Money	$0.63Out of the Money	$-0.24Out of the Money	7,393Out of the Money	8,402Out of the Money	Filter Table By Strike Price of$547.00	SPYIn the Money	$6.15In the Money	$6.30In the Money	$5.95In the Money	$0.07In the Money	554In the Money	207In the Money
SPYOut of the Money	$0.42Out of the Money	$0.44Out of the Money	$0.42Out of the Money	$-0.20Out of the Money	5,030Out of the Money	5,354Out of the Money	Filter Table By Strike Price of$548.00	SPYIn the Money	$6.97In the Money	$7.12In the Money	$6.83In the Money	$0.37In the Money	217In the Money	366In the Money
SPYOut of the Money	$0.28Out of the Money	$0.29Out of the Money	$0.29Out of the Money	$-0.15Out of the Money	5,737Out of the Money	5,331Out of the Money	Filter Table By Strike Price of$549.00	SPYIn the Money	$7.59In the Money	$8.28In the Money	$8.00In the Money	$0.08In the Money	60In the Money	636In the Money
SPYOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.13Out of the Money	14,046Out of the Money	27,152Out of the Money	Filter Table By Strike Price of$550.00	SPYIn the Money	$8.59In the Money	$9.21In the Money	$8.92In the Money	$0.12In the Money	106In the Money	784In the Money
SPYOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.11Out of the Money	2,737Out of the Money	9,453Out of the Money	Filter Table By Strike Price of$551.00	SPYIn the Money	$9.44In the Money	$10.16In the Money	$11.09In the Money	$-0.56In the Money	44In the Money	52In the Money
SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	1,861Out of the Money	5,177Out of the Money	Filter Table By Strike Price of$552.00	SPYIn the Money	$10.41In the Money	$11.14In the Money	$12.21In the Money	$1.64In the Money	4In the Money	5In the Money
SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	2,431Out of the Money	2,217Out of the Money	Filter Table By Strike Price of$553.00	SPYIn the Money	$11.38In the Money	$12.24In the Money	$12.91In the Money	$1.41In the Money	1In the Money	2In the Money
SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	2,841Out of the Money	5,744Out of the Money	Filter Table By Strike Price of$554.00	SPYIn the Money	$12.37In the Money	$13.23In the Money	$15.26In the Money	$2.73In the Money	2In the Money	3In the Money
SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	2,857Out of the Money	17,835Out of the Money	Filter Table By Strike Price of$555.00	SPYIn the Money	$13.36In the Money	$14.22In the Money	$14.97In the Money	$1.50In the Money	17In the Money	21In the Money
SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	1,420Out of the Money	82Out of the Money	Filter Table By Strike Price of$556.00	SPYIn the Money	$14.35In the Money	$15.21In the Money	$15.25In the Money	$0.00In the Money	---In the Money	1In the Money
SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	1,289Out of the Money	47Out of the Money	Filter Table By Strike Price of$558.00	SPYIn the Money	$16.33In the Money	$17.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	4,396Out of the Money	15,141Out of the Money	Filter Table By Strike Price of$560.00	SPYIn the Money	$18.33In the Money	$19.20In the Money	$20.20In the Money	$0.00In the Money	---In the Money	219In the Money
SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	315Out of the Money	31Out of the Money	Filter Table By Strike Price of$562.00	SPYIn the Money	$20.33In the Money	$21.19In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	308Out of the Money	95Out of the Money	Filter Table By Strike Price of$564.00	SPYIn the Money	$22.33In the Money	$23.19In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	151Out of the Money	16,251Out of the Money	Filter Table By Strike Price of$565.00	SPYIn the Money	$23.32In the Money	$24.19In the Money	$23.58In the Money	$0.00In the Money	---In the Money	21In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.02Out of the Money	277Out of the Money	---Out of the Money	Filter Table By Strike Price of$566.00	SPYIn the Money	$24.32In the Money	$25.19In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$568.00	SPYIn the Money	$26.31In the Money	$27.19In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	555Out of the Money	11,382Out of the Money	Filter Table By Strike Price of$570.00	SPYIn the Money	$28.31In the Money	$29.18In the Money	$29.13In the Money	$0.00In the Money	---In the Money	133In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	147Out of the Money	10Out of the Money	Filter Table By Strike Price of$572.00	SPYIn the Money	$30.31In the Money	$31.18In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.02Out of the Money	44Out of the Money	---Out of the Money	Filter Table By Strike Price of$574.00	SPYIn the Money	$32.31In the Money	$33.18In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	202Out of the Money	13,508Out of the Money	Filter Table By Strike Price of$575.00	SPYIn the Money	$33.31In the Money	$34.18In the Money	$45.75In the Money	$0.00In the Money	---In the Money	1In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.02Out of the Money	90Out of the Money	---Out of the Money	Filter Table By Strike Price of$576.00	SPYIn the Money	$34.30In the Money	$35.18In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money	Filter Table By Strike Price of$578.00	SPYIn the Money	$36.31In the Money	$37.17In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	201Out of the Money	17,006Out of the Money	Filter Table By Strike Price of$580.00	SPYIn the Money	$38.30In the Money	$39.17In the Money	$45.20In the Money	$0.00In the Money	---In the Money	11In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	102Out of the Money	5,207Out of the Money	Filter Table By Strike Price of$585.00	SPYIn the Money	$43.30In the Money	$44.16In the Money	$64.24In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	132Out of the Money	6,572Out of the Money	Filter Table By Strike Price of$590.00	SPYIn the Money	$48.29In the Money	$49.16In the Money	$48.78In the Money	$-5.77In the Money	1In the Money	---In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	53Out of the Money	6,345Out of the Money	Filter Table By Strike Price of$595.00	SPYIn the Money	$53.28In the Money	$54.15In the Money	$52.67In the Money	$0.00In the Money	---In the Money	3In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3,767Out of the Money	58,653Out of the Money	Filter Table By Strike Price of$600.00	SPYIn the Money	$58.27In the Money	$59.15In the Money	$58.70In the Money	$-5.84In the Money	2In the Money	---In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	134Out of the Money	6,396Out of the Money	Filter Table By Strike Price of$605.00	SPYIn the Money	$63.27In the Money	$64.14In the Money	$79.34In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	70Out of the Money	12,480Out of the Money	Filter Table By Strike Price of$610.00	SPYIn the Money	$68.26In the Money	$69.13In the Money	$69.01In the Money	$0.00In the Money	---In the Money	30In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	7,270Out of the Money	Filter Table By Strike Price of$615.00	SPYIn the Money	$73.25In the Money	$74.13In the Money	$95.81In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,343Out of the Money	Filter Table By Strike Price of$620.00	SPYIn the Money	$78.24In the Money	$79.12In the Money	$78.74In the Money	$-23.81In the Money	1In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22,992Out of the Money	Filter Table By Strike Price of$625.00	SPYIn the Money	$83.24In the Money	$84.11In the Money	$190.91In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,620Out of the Money	Filter Table By Strike Price of$630.00	SPYIn the Money	$88.24In the Money	$89.11In the Money	$120.76In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13,398Out of the Money	Filter Table By Strike Price of$635.00	SPYIn the Money	$93.22In the Money	$94.10In the Money	$117.53In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,630Out of the Money	Filter Table By Strike Price of$640.00	SPYIn the Money	$98.22In the Money	$99.09In the Money	$140.98In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,258Out of the Money	Filter Table By Strike Price of$645.00	SPYIn the Money	$103.22In the Money	$104.09In the Money	$211.07In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,957Out of the Money	Filter Table By Strike Price of$650.00	SPYIn the Money	$108.20In the Money	$109.08In the Money	$141.46In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money	Filter Table By Strike Price of$655.00	SPYIn the Money	$113.20In the Money	$114.08In the Money	$114.03In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	780Out of the Money	Filter Table By Strike Price of$660.00	SPYIn the Money	$118.20In the Money	$119.07In the Money	$226.48In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	415Out of the Money	Filter Table By Strike Price of$665.00	SPYIn the Money	$123.19In the Money	$124.07In the Money	$231.22In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,223Out of the Money	Filter Table By Strike Price of$670.00	SPYIn the Money	$128.18In the Money	$129.06In the Money	$236.20In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,651Out of the Money	Filter Table By Strike Price of$675.00	SPYIn the Money	$133.17In the Money	$134.06In the Money	$164.56In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,242Out of the Money	Filter Table By Strike Price of$680.00	SPYIn the Money	$138.17In the Money	$139.05In the Money	$149.95In the Money	$0.00In the Money	---In the Money	---In the Money

SPDR� S&P 500 ETF Trust
NYSE Arca:SPYUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)