ETFs Profile Options

LAST PRICE
527.37
TODAY'S CHANGE (%)
Trending Up4.76 (0.91%)

Bid / Lots
528.20/ 6
Ask / Lots
528.25/ 1
Open / Previous Close
523.59 / 522.61
Day Range
Low 518.36
High 527.50
52 Week Range
Low 409.21
High 533.07
Volume
90,785,755
above average
Overall Morningstar Rating
4 out of 5 Stars
out of 2660 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 11.486

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	$347.66In the Money	$348.51In the Money	$345.53In the Money	$0.00In the Money	---In the Money	421In 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	1Out of the Money	6,888Out of the Money
SPYIn the Money	$342.68In the Money	$343.49In 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	3,607Out of the Money
SPYIn the Money	$337.70In the Money	$338.52In 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	1Out of the Money	4,141Out of the Money
SPYIn the Money	$332.71In the Money	$333.52In 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	1,488Out of the Money
SPYIn the Money	$327.73In the Money	$328.53In the Money	$328.49In the Money	$0.00In the Money	---In the Money	518In 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	5,421Out of the Money
SPYIn the Money	$322.76In the Money	$323.57In the Money	$302.06In 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	$317.76In the Money	$318.56In the Money	$319.46In 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	$312.79In the Money	$313.60In the Money	$317.30In 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	1Out of the Money	4,857Out of the Money
SPYIn the Money	$307.80In the Money	$308.59In 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	1Out of the Money	6,844Out of the Money
SPYIn the Money	$302.82In the Money	$303.63In the Money	$290.93In the Money	$0.00In the Money	---In the Money	1,081In 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	---Out of the Money	3,189Out of the Money
SPYIn the Money	$297.83In the Money	$298.64In the Money	$301.50In the Money	$0.00In the Money	---In 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	10,745Out of the Money
SPYIn the Money	$292.86In the Money	$293.63In the Money	$296.48In 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	7,397Out of the Money
SPYIn the Money	$287.88In the Money	$288.67In the Money	$268.70In the Money	$0.00In the Money	---In the Money	1,478In 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	5,538Out of the Money
SPYIn the Money	$282.88In the Money	$283.66In the Money	$256.63In the Money	$0.00In the Money	---In the Money	786In 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	$277.91In the Money	$278.70In the Money	$273.37In the Money	$-1.45In the Money	1In the Money	1,074In 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	$272.92In the Money	$273.69In the Money	$263.35In the Money	$0.00In the Money	---In the Money	665In 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	---Out of the Money	4,829Out of the Money
SPYIn the Money	$267.93In the Money	$268.73In the Money	$264.42In the Money	$-3.78In the Money	4In the Money	922In 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	22,711Out of the Money
SPYIn the Money	$262.96In the Money	$263.72In the Money	$236.65In the Money	$0.00In the Money	---In the Money	639In 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	86Out of the Money	14,797Out of the Money
SPYIn the Money	$257.97In the Money	$258.73In the Money	$260.43In the Money	$0.00In the Money	---In the Money	707In 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	18,265Out of the Money
SPYIn the Money	$252.98In the Money	$253.76In the Money	$232.48In the Money	$0.00In the Money	---In the Money	1,614In 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	82Out of the Money	12,121Out of the Money
SPYIn the Money	$248.00In the Money	$248.76In the Money	$249.72In the Money	$0.00In the Money	---In the Money	3,022In 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	9,524Out of the Money
SPYIn the Money	$243.03In the Money	$243.78In the Money	$228.22In the Money	$0.00In the Money	---In the Money	1,170In 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	15Out of the Money	4,623Out of the Money
SPYIn the Money	$238.03In the Money	$238.79In the Money	$242.16In the Money	$0.00In the Money	---In the Money	770In 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	10Out of the Money	7,302Out of the Money
SPYIn the Money	$233.05In the Money	$233.81In the Money	$237.44In the Money	$0.00In the Money	---In the Money	906In the Money	Filter Table By Strike Price of$295.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	5,185Out of the Money
SPYIn the Money	$228.08In the Money	$228.81In the Money	$224.82In the Money	$-0.73In the Money	1In the Money	1,678In the Money	Filter Table By Strike Price of$300.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	35,460Out of the Money
SPYIn the Money	$223.08In the Money	$223.83In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	15Out of the Money	6,299Out of the Money
SPYIn the Money	$218.10In the Money	$218.85In the Money	$220.87In the Money	$0.00In the Money	---In the Money	2,548In the Money	Filter Table By Strike Price of$310.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	29Out of the Money	6,473Out of the Money
SPYIn the Money	$213.13In the Money	$213.86In the Money	$207.68In the Money	$-3.45In the Money	1In the Money	1,375In the Money	Filter Table By Strike Price of$315.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	32Out of the Money	5,362Out of the Money
SPYIn the Money	$208.15In the Money	$208.86In the Money	$202.48In the Money	$-8.43In the Money	7In the Money	2,672In the Money	Filter Table By Strike Price of$320.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	4Out of the Money	19,079Out of the Money
SPYIn the Money	$203.15In the Money	$203.88In the Money	$199.64In the Money	$-9.64In the Money	1In the Money	1,218In the Money	Filter Table By Strike Price of$325.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	67Out of the Money	11,274Out of the Money
SPYIn the Money	$198.18In the Money	$198.90In the Money	$191.57In the Money	$-6.60In the Money	1In the Money	1,871In the Money	Filter Table By Strike Price of$330.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	6Out of the Money	49,799Out of the Money
SPYIn the Money	$193.20In the Money	$193.90In the Money	$176.44In the Money	$0.00In the Money	---In the Money	1,290In the Money	Filter Table By Strike Price of$335.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	17,122Out of the Money
SPYIn the Money	$188.20In the Money	$188.92In the Money	$185.97In the Money	$0.00In the Money	---In the Money	1,109In the Money	Filter Table By Strike Price of$340.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	64Out of the Money	12,670Out of the Money
SPYIn the Money	$183.22In the Money	$183.93In the Money	$176.86In the Money	$-3.14In the Money	10In the Money	5,768In the Money	Filter Table By Strike Price of$345.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	17Out of the Money	50,819Out of the Money
SPYIn the Money	$178.24In the Money	$178.94In the Money	$174.10In the Money	$-1.65In the Money	2In the Money	2,937In the Money	Filter Table By Strike Price of$350.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	615Out of the Money	43,065Out of the Money
SPYIn the Money	$173.26In the Money	$173.96In the Money	$169.30In the Money	$-8.38In the Money	6In the Money	1,501In the Money	Filter Table By Strike Price of$355.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	10Out of the Money	113,874Out of the Money
SPYIn the Money	$168.28In the Money	$168.97In the Money	$161.97In the Money	$-11.02In the Money	6In the Money	2,413In the Money	Filter Table By Strike Price of$360.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.01Out of the Money	4,004Out of the Money	22,091Out of the Money
SPYIn the Money	$163.30In the Money	$163.99In the Money	$163.31In the Money	$0.00In the Money	---In the Money	888In the Money	Filter Table By Strike Price of$365.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	16,492Out of the Money
SPYIn the Money	$158.31In the Money	$159.00In the Money	$155.15In the Money	$0.00In the Money	---In the Money	1,519In the Money	Filter Table By Strike Price of$370.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.01Out of the Money	6Out of the Money	16,511Out of the Money
SPYIn the Money	$153.33In the Money	$154.02In the Money	$152.99In the Money	$0.00In the Money	---In the Money	3,106In the Money	Filter Table By Strike Price of$375.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	265Out of the Money	24,901Out of the Money
SPYIn the Money	$148.36In the Money	$149.03In the Money	$141.95In the Money	$-10.94In the Money	1In the Money	4,287In the Money	Filter Table By Strike Price of$380.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	29Out of the Money	11,820Out of the Money
SPYIn the Money	$143.37In the Money	$144.04In the Money	$146.45In the Money	$0.00In the Money	---In the Money	7,340In the Money	Filter Table By Strike Price of$385.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	8Out of the Money	23,241Out of the Money
SPYIn the Money	$138.39In the Money	$139.06In the Money	$134.74In the Money	$-5.31In the Money	1In the Money	7,418In the Money	Filter Table By Strike Price of$390.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	2,284Out of the Money	107,664Out of the Money
SPYIn the Money	$133.42In the Money	$134.07In the Money	$128.10In the Money	$-4.80In the Money	3In the Money	11,307In the Money	Filter Table By Strike Price of$395.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	29Out of the Money	31,095Out of the Money
SPYIn the Money	$128.43In the Money	$129.09In the Money	$121.17In the Money	$-8.83In the Money	3In the Money	10,493In the Money	Filter Table By Strike Price of$400.00	SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	836Out of the Money	257,793Out of the Money
SPYIn the Money	$123.45In the Money	$124.10In the Money	$122.34In the Money	$0.00In the Money	---In the Money	4,355In the Money	Filter Table By Strike Price of$405.00	SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.00Out of the Money	38Out of the Money	32,686Out of the Money
SPYIn the Money	$118.47In the Money	$119.13In the Money	$110.52In the Money	$-4.45In the Money	6In the Money	12,822In the Money	Filter Table By Strike Price of$410.00	SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	28Out of the Money	25,193Out of the Money
SPYIn the Money	$116.48In the Money	$117.14In 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	$0.07Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,062Out of the Money
SPYIn the Money	$115.48In the Money	$116.14In 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	$0.07Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	6Out of the Money	3,135Out of the Money
SPYIn the Money	$114.49In the Money	$115.14In 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	$0.07Out of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	3,626Out of the Money
SPYIn the Money	$113.49In the Money	$114.14In the Money	$108.66In the Money	$0.00In the Money	---In the Money	11,292In the Money	Filter Table By Strike Price of$415.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.01Out of the Money	1Out of the Money	20,670Out of the Money
SPYIn the Money	$112.49In the Money	$113.15In 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	$0.08Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	832Out of the Money
SPYIn the Money	$111.50In the Money	$112.15In the Money	$112.95In the Money	$0.00In the Money	---In the Money	136In the Money	Filter Table By Strike Price of$417.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2,514Out of the Money
SPYIn the Money	$110.50In the Money	$111.16In the Money	$105.63In the Money	$0.00In the Money	---In the Money	376In the Money	Filter Table By Strike Price of$418.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1,388Out of the Money
SPYIn the Money	$109.51In the Money	$110.16In the Money	$107.01In 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	$0.08Out of the Money	$0.09Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	62Out of the Money	2,686Out of the Money
SPYIn the Money	$108.51In the Money	$109.16In the Money	$102.99In the Money	$-5.41In the Money	10In the Money	24,459In the Money	Filter Table By Strike Price of$420.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	43Out of the Money	45,762Out of the Money
SPYIn the Money	$107.52In the Money	$108.17In the Money	$100.51In the Money	$9.21In the Money	1In the Money	1,099In the Money	Filter Table By Strike Price of$421.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.00Out of the Money	1Out of the Money	5,688Out of the Money
SPYIn the Money	$106.52In the Money	$107.16In 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	$0.08Out of the Money	$0.09Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	4Out of the Money	7,203Out of the Money
SPYIn the Money	$105.52In the Money	$106.17In the Money	$98.08In the Money	$-10.39In the Money	1In the Money	1,537In the Money	Filter Table By Strike Price of$423.00	SPYOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4,891Out of the Money
SPYIn the Money	$104.53In the Money	$105.17In the Money	$101.76In the Money	$0.00In the Money	---In the Money	2,189In the Money	Filter Table By Strike Price of$424.00	SPYOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,414Out of the Money
SPYIn the Money	$103.53In the Money	$104.18In the Money	$95.79In the Money	$-4.07In the Money	1In the Money	13,034In the Money	Filter Table By Strike Price of$425.00	SPYOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	1,279Out of the Money	27,262Out of the Money
SPYIn the Money	$102.54In the Money	$103.18In the Money	$105.13In 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	$0.09Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$-0.02Out of the Money	2,724Out of the Money	1,383Out of the Money
SPYIn the Money	$101.54In the Money	$102.18In the Money	$94.53In the Money	$-3.42In the Money	4In the Money	4,227In the Money	Filter Table By Strike Price of$427.00	SPYOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	3,031Out of the Money
SPYIn the Money	$100.54In the Money	$101.19In the Money	$79.62In the Money	$0.00In the Money	---In the Money	2,878In the Money	Filter Table By Strike Price of$428.00	SPYOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	3,495Out of the Money
SPYIn the Money	$99.55In the Money	$100.19In 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	$0.09Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2,247Out of the Money
SPYIn the Money	$98.55In the Money	$99.19In the Money	$98.00In the Money	$4.25In the Money	26In the Money	69,342In the Money	Filter Table By Strike Price of$430.00	SPYOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	1,394Out of the Money	83,797Out of the Money
SPYIn the Money	$97.56In the Money	$98.20In the Money	$77.26In the Money	$0.00In the Money	---In the Money	2,044In the Money	Filter Table By Strike Price of$431.00	SPYOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	3,355Out of the Money
SPYIn the Money	$96.56In the Money	$97.21In the Money	$91.97In the Money	$0.00In the Money	---In the Money	1,600In the Money	Filter Table By Strike Price of$432.00	SPYOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1,315Out of the Money
SPYIn the Money	$95.57In the Money	$96.20In 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	$0.10Out of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.02Out of the Money	11Out of the Money	2,226Out of the Money
SPYIn the Money	$94.57In the Money	$95.21In the Money	$88.40In the Money	$7.22In the Money	20In the Money	1,324In the Money	Filter Table By Strike Price of$434.00	SPYOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	4,075Out of the Money
SPYIn the Money	$93.57In the Money	$94.22In the Money	$87.75In the Money	$-3.07In the Money	29In the Money	11,253In the Money	Filter Table By Strike Price of$435.00	SPYOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	114Out of the Money	72,167Out of the Money
SPYIn the Money	$92.58In the Money	$93.21In the Money	$91.32In the Money	$0.00In the Money	---In the Money	1,177In the Money	Filter Table By Strike Price of$436.00	SPYOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	3,142Out of the Money
SPYIn the Money	$91.58In the Money	$92.22In the Money	$85.15In the Money	$-6.81In the Money	1In the Money	1,020In the Money	Filter Table By Strike Price of$437.00	SPYOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	1Out of the Money	2,457Out of the Money
SPYIn the Money	$90.59In the Money	$91.23In the Money	$85.29In 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	$0.11Out of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1,596Out of the Money
SPYIn the Money	$89.59In the Money	$90.22In 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	$0.11Out of the Money	$0.12Out of the Money	$0.16Out of the Money	$-0.01Out of the Money	5Out of the Money	4,683Out of the Money
SPYIn the Money	$88.60In the Money	$89.24In the Money	$83.58In the Money	$-4.90In the Money	16In the Money	12,339In the Money	Filter Table By Strike Price of$440.00	SPYOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.05Out of the Money	2,109Out of the Money	62,131Out of the Money
SPYIn the Money	$87.60In the Money	$88.23In the Money	$81.26In the Money	$-5.02In the Money	1In the Money	1,734In the Money	Filter Table By Strike Price of$441.00	SPYOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2,330Out of the Money
SPYIn the Money	$86.60In the Money	$87.24In the Money	$78.89In the Money	$-4.44In the Money	7In the Money	1,689In the Money	Filter Table By Strike Price of$442.00	SPYOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.01Out of the Money	91Out of the Money	5,780Out of the Money
SPYIn the Money	$85.61In the Money	$86.25In the Money	$88.63In the Money	$0.00In the Money	---In the Money	1,590In the Money	Filter Table By Strike Price of$443.00	SPYOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	4,283Out of the Money
SPYIn the Money	$84.61In the Money	$85.25In the Money	$81.85In the Money	$0.00In the Money	---In the Money	1,164In the Money	Filter Table By Strike Price of$444.00	SPYOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.17Out of the Money	$-0.01Out of the Money	1Out of the Money	4,390Out of the Money
SPYIn the Money	$83.62In the Money	$84.26In the Money	$78.55In the Money	$-0.27In the Money	24In the Money	17,220In the Money	Filter Table By Strike Price of$445.00	SPYOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	606Out of the Money	128,152Out of the Money
SPYIn the Money	$82.62In the Money	$83.25In the Money	$79.59In the Money	$0.00In the Money	---In the Money	2,378In the Money	Filter Table By Strike Price of$446.00	SPYOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.16Out of the Money	$-0.03Out of the Money	3,929Out of the Money	3,446Out of the Money
SPYIn the Money	$81.64In the Money	$82.26In the Money	$74.29In the Money	$-5.93In the Money	1In the Money	898In the Money	Filter Table By Strike Price of$447.00	SPYOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.17Out of the Money	$-0.04Out of the Money	2Out of the Money	3,072Out of the Money
SPYIn the Money	$80.64In the Money	$81.27In the Money	$74.31In the Money	$-10.05In the Money	3In the Money	4,532In the Money	Filter Table By Strike Price of$448.00	SPYOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.18Out of the Money	$-0.02Out of the Money	4Out of the Money	3,323Out of the Money
SPYIn the Money	$79.65In the Money	$80.26In the Money	$74.80In the Money	$0.00In the Money	---In the Money	1,308In the Money	Filter Table By Strike Price of$449.00	SPYOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.21Out of the Money	$0.01Out of the Money	141Out of the Money	9,644Out of the Money
SPYIn the Money	$78.64In the Money	$79.27In the Money	$74.05In the Money	$-1.67In the Money	19In the Money	21,304In the Money	Filter Table By Strike Price of$450.00	SPYOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.08Out of the Money	2,050Out of the Money	51,961Out of the Money
SPYIn the Money	$77.66In the Money	$78.28In the Money	$75.19In the Money	$0.00In the Money	---In the Money	1,910In the Money	Filter Table By Strike Price of$451.00	SPYOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.18Out of the Money	$-0.02Out of the Money	3Out of the Money	11,766Out of the Money
SPYIn the Money	$76.65In the Money	$77.28In the Money	$80.90In the Money	$0.00In the Money	---In the Money	181In the Money	Filter Table By Strike Price of$452.00	SPYOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.17Out of the Money	$-0.05Out of the Money	10Out of the Money	3,027Out of the Money
SPYIn the Money	$75.65In the Money	$76.29In the Money	$79.14In the Money	$0.00In the Money	---In the Money	2,068In the Money	Filter Table By Strike Price of$453.00	SPYOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.24Out of the Money	$0.02Out of the Money	3Out of the Money	12,264Out of the Money
SPYIn the Money	$74.67In the Money	$75.28In the Money	$72.58In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$454.00	SPYOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.21Out of the Money	$-0.03Out of the Money	1Out of the Money	2,878Out of the Money
SPYIn the Money	$73.66In the Money	$74.30In the Money	$69.18In the Money	$0.65In the Money	15In the Money	16,878In the Money	Filter Table By Strike Price of$455.00	SPYOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.19Out of the Money	$-0.06Out of the Money	908Out of the Money	59,387Out of the Money
SPYIn the Money	$72.68In the Money	$73.30In the Money	$76.57In the Money	$0.00In the Money	---In the Money	722In the Money	Filter Table By Strike Price of$456.00	SPYOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.23Out of the Money	$-0.02Out of the Money	173Out of the Money	5,104Out of the Money
SPYIn the Money	$71.67In the Money	$72.30In the Money	$64.00In the Money	$-6.43In the Money	4In the Money	3,129In the Money	Filter Table By Strike Price of$457.00	SPYOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	63Out of the Money	2,826Out of the Money
SPYIn the Money	$70.68In the Money	$71.30In the Money	$68.02In the Money	$0.00In the Money	---In the Money	121In the Money	Filter Table By Strike Price of$458.00	SPYOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	12Out of the Money	2,411Out of the Money
SPYIn the Money	$69.70In the Money	$70.32In the Money	$65.43In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$459.00	SPYOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.18Out of the Money	$-0.05Out of the Money	12Out of the Money	3,534Out of the Money
SPYIn the Money	$68.70In the Money	$69.31In the Money	$63.99In the Money	$-0.60In the Money	51In the Money	14,709In the Money	Filter Table By Strike Price of$460.00	SPYOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.09Out of the Money	453Out of the Money	72,379Out of the Money
SPYIn the Money	$67.69In the Money	$68.31In the Money	$62.82In the Money	$-3.68In the Money	1In the Money	220In the Money	Filter Table By Strike Price of$461.00	SPYOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.21Out of the Money	$-0.07Out of the Money	22Out of the Money	4,405Out of the Money
SPYIn the Money	$66.70In the Money	$67.33In the Money	$63.10In the Money	$-0.56In the Money	1In the Money	730In the Money	Filter Table By Strike Price of$462.00	SPYOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.30Out of the Money	$0.02Out of the Money	7Out of the Money	3,880Out of the Money
SPYIn the Money	$65.70In the Money	$66.33In the Money	$69.26In the Money	$0.00In the Money	---In the Money	190In the Money	Filter Table By Strike Price of$463.00	SPYOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.22Out of the Money	$-0.05Out of the Money	58Out of the Money	2,451Out of the Money
SPYIn the Money	$64.72In the Money	$65.34In the Money	$56.27In the Money	$-5.52In the Money	1In the Money	107In the Money	Filter Table By Strike Price of$464.00	SPYOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.30Out of the Money	$-0.01Out of the Money	3Out of the Money	3,480Out of the Money
SPYIn the Money	$63.73In the Money	$64.34In the Money	$61.10In the Money	$0.19In the Money	16In the Money	15,556In the Money	Filter Table By Strike Price of$465.00	SPYOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.12Out of the Money	422Out of the Money	23,850Out of the Money
SPYIn the Money	$62.72In the Money	$63.35In the Money	$62.74In the Money	$0.00In the Money	---In the Money	329In the Money	Filter Table By Strike Price of$466.00	SPYOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.34Out of the Money	$0.05Out of the Money	9Out of the Money	5,763Out of the Money
SPYIn the Money	$61.73In the Money	$62.34In the Money	$60.68In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$467.00	SPYOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.20Out of the Money	$-0.12Out of the Money	76Out of the Money	3,402Out of the Money
SPYIn the Money	$60.73In the Money	$61.35In the Money	$57.84In the Money	$0.00In the Money	---In the Money	404In the Money	Filter Table By Strike Price of$468.00	SPYOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.22Out of the Money	$-0.09Out of the Money	7Out of the Money	4,009Out of the Money
SPYIn the Money	$59.74In the Money	$60.35In the Money	$57.10In the Money	$0.00In the Money	---In the Money	232In the Money	Filter Table By Strike Price of$469.00	SPYOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.28Out of the Money	$-0.03Out of the Money	312Out of the Money	3,449Out of the Money
SPYIn the Money	$58.74In the Money	$59.36In the Money	$59.58In the Money	$5.58In the Money	70In the Money	24,373In the Money	Filter Table By Strike Price of$470.00	SPYOut of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.22Out of the Money	$-0.16Out of the Money	1,347Out of the Money	63,485Out of the Money
SPYIn the Money	$57.75In the Money	$58.37In the Money	$59.17In the Money	$0.00In the Money	---In the Money	451In the Money	Filter Table By Strike Price of$471.00	SPYOut of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.29Out of the Money	$-0.04Out of the Money	59Out of the Money	5,829Out of the Money
SPYIn the Money	$56.76In the Money	$57.38In the Money	$59.63In the Money	$0.00In the Money	---In the Money	140In the Money	Filter Table By Strike Price of$472.00	SPYOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.25Out of the Money	$-0.12Out of the Money	41Out of the Money	2,768Out of the Money
SPYIn the Money	$55.76In the Money	$56.38In the Money	$53.10In the Money	$0.32In the Money	2In the Money	116In the Money	Filter Table By Strike Price of$473.00	SPYOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.24Out of the Money	$-0.16Out of the Money	19Out of the Money	8,980Out of the Money
SPYIn the Money	$54.77In the Money	$55.39In the Money	$49.24In the Money	$-3.48In the Money	11In the Money	301In the Money	Filter Table By Strike Price of$474.00	SPYOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.27Out of the Money	$-0.13Out of the Money	323Out of the Money	33,051Out of the Money
SPYIn the Money	$53.79In the Money	$54.40In the Money	$48.22In the Money	$-0.67In the Money	40In the Money	18,521In the Money	Filter Table By Strike Price of$475.00	SPYOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$-0.20Out of the Money	1,765Out of the Money	65,710Out of the Money
SPYIn the Money	$52.78In the Money	$53.41In the Money	$46.23In the Money	$-6.60In the Money	8In the Money	131In the Money	Filter Table By Strike Price of$476.00	SPYOut of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.46Out of the Money	$0.04Out of the Money	25Out of the Money	3,920Out of the Money
SPYIn the Money	$51.79In the Money	$52.41In the Money	$46.90In the Money	$-1.10In the Money	6In the Money	168In the Money	Filter Table By Strike Price of$477.00	SPYOut of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.20Out of the Money	110Out of the Money	22,198Out of the Money
SPYIn the Money	$50.80In the Money	$51.42In the Money	$50.80In the Money	$0.00In the Money	---In the Money	388In the Money	Filter Table By Strike Price of$478.00	SPYOut of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.27Out of the Money	$-0.19Out of the Money	110Out of the Money	22,939Out of the Money
SPYIn the Money	$49.81In the Money	$50.42In the Money	$41.64In the Money	$-11.19In the Money	3In the Money	129In the Money	Filter Table By Strike Price of$479.00	SPYOut of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.29Out of the Money	$-0.17Out of the Money	34Out of the Money	2,623Out of the Money
SPYIn the Money	$48.82In the Money	$49.44In the Money	$49.16In the Money	$4.86In the Money	59In the Money	32,975In the Money	Filter Table By Strike Price of$480.00	SPYOut of the Money	$0.26Out of the Money	$0.27Out of the Money	$0.28Out of the Money	$-0.24Out of the Money	11,112Out of the Money	80,357Out of the Money
SPYIn the Money	$47.82In the Money	$48.44In the Money	$39.67In the Money	$-6.43In the Money	3In the Money	253In the Money	Filter Table By Strike Price of$481.00	SPYOut of the Money	$0.27Out of the Money	$0.28Out of the Money	$0.31Out of the Money	$-0.19Out of the Money	41Out of the Money	14,736Out of the Money
SPYIn the Money	$46.83In the Money	$47.45In the Money	$41.33In the Money	$-2.34In the Money	4In the Money	441In the Money	Filter Table By Strike Price of$482.00	SPYOut of the Money	$0.28Out of the Money	$0.29Out of the Money	$0.35Out of the Money	$-0.15Out of the Money	53Out of the Money	37,304Out of the Money
SPYIn the Money	$45.84In the Money	$46.45In the Money	$38.39In the Money	$-8.77In the Money	8In the Money	304In the Money	Filter Table By Strike Price of$483.00	SPYOut of the Money	$0.29Out of the Money	$0.30Out of the Money	$0.32Out of the Money	$-0.28Out of the Money	93Out of the Money	7,386Out of the Money
SPYIn the Money	$44.85In the Money	$45.47In the Money	$38.31In the Money	$-3.70In the Money	1In the Money	282In the Money	Filter Table By Strike Price of$484.00	SPYOut of the Money	$0.30Out of the Money	$0.31Out of the Money	$0.30Out of the Money	$-0.35Out of the Money	455Out of the Money	3,819Out of the Money
SPYIn the Money	$43.87In the Money	$44.48In the Money	$44.24In the Money	$5.46In the Money	62In the Money	29,663In the Money	Filter Table By Strike Price of$485.00	SPYOut of the Money	$0.31Out of the Money	$0.32Out of the Money	$0.33Out of the Money	$-0.31Out of the Money	573Out of the Money	28,113Out of the Money
SPYIn the Money	$42.88In the Money	$43.50In the Money	$36.55In the Money	$-3.79In the Money	1In the Money	109In the Money	Filter Table By Strike Price of$486.00	SPYOut of the Money	$0.32Out of the Money	$0.33Out of the Money	$0.36Out of the Money	$-0.26Out of the Money	84Out of the Money	5,596Out of the Money
SPYIn the Money	$41.89In the Money	$42.51In the Money	$38.80In the Money	$1.83In the Money	40In the Money	873In the Money	Filter Table By Strike Price of$487.00	SPYOut of the Money	$0.33Out of the Money	$0.34Out of the Money	$0.38Out of the Money	$-0.23Out of the Money	633Out of the Money	7,280Out of the Money
SPYIn the Money	$40.90In the Money	$41.52In the Money	$33.40In the Money	$-8.86In the Money	8In the Money	294In the Money	Filter Table By Strike Price of$488.00	SPYOut of the Money	$0.35Out of the Money	$0.36Out of the Money	$0.40Out of the Money	$-0.34Out of the Money	432Out of the Money	5,023Out of the Money
SPYIn the Money	$39.92In the Money	$40.54In the Money	$41.70In the Money	$0.00In the Money	---In the Money	496In the Money	Filter Table By Strike Price of$489.00	SPYOut of the Money	$0.36Out of the Money	$0.37Out of the Money	$0.37Out of the Money	$-0.34Out of the Money	170Out of the Money	35,892Out of the Money
SPYIn the Money	$38.93In the Money	$39.55In the Money	$37.20In the Money	$2.50In the Money	55In the Money	49,411In the Money	Filter Table By Strike Price of$490.00	SPYOut of the Money	$0.38Out of the Money	$0.39Out of the Money	$0.40Out of the Money	$-0.40Out of the Money	3,805Out of the Money	74,578Out of the Money
SPYIn the Money	$37.96In the Money	$38.57In the Money	$32.25In the Money	$-2.86In the Money	1In the Money	405In the Money	Filter Table By Strike Price of$491.00	SPYOut of the Money	$0.40Out of the Money	$0.41Out of the Money	$0.40Out of the Money	$-0.40Out of the Money	73Out of the Money	10,594Out of the Money
SPYIn the Money	$36.97In the Money	$37.58In the Money	$30.64In the Money	$-5.94In the Money	18In the Money	782In the Money	Filter Table By Strike Price of$492.00	SPYOut of the Money	$0.42Out of the Money	$0.43Out of the Money	$0.48Out of the Money	$-0.34Out of the Money	183Out of the Money	7,126Out of the Money
SPYIn the Money	$35.99In the Money	$36.59In the Money	$28.39In the Money	$-5.11In the Money	4In the Money	10,162In the Money	Filter Table By Strike Price of$493.00	SPYOut of the Money	$0.44Out of the Money	$0.45Out of the Money	$0.49Out of the Money	$-0.45Out of the Money	666Out of the Money	19,193Out of the Money
SPYIn the Money	$35.02In the Money	$35.63In the Money	$34.69In the Money	$-1.99In the Money	3In the Money	771In the Money	Filter Table By Strike Price of$494.00	SPYOut of the Money	$0.46Out of the Money	$0.47Out of the Money	$0.50Out of the Money	$-0.45Out of the Money	536Out of the Money	14,800Out of the Money
SPYIn the Money	$34.03In the Money	$34.64In the Money	$32.29In the Money	$1.78In the Money	63In the Money	32,679In the Money	Filter Table By Strike Price of$495.00	SPYOut of the Money	$0.49Out of the Money	$0.50Out of the Money	$0.49Out of the Money	$-0.55Out of the Money	8,107Out of the Money	48,020Out of the Money
SPYIn the Money	$33.06In the Money	$33.67In the Money	$31.98In the Money	$1.42In the Money	3In the Money	898In the Money	Filter Table By Strike Price of$496.00	SPYOut of the Money	$0.51Out of the Money	$0.53Out of the Money	$0.53Out of the Money	$-0.57Out of the Money	2,664Out of the Money	7,830Out of the Money
SPYIn the Money	$32.09In the Money	$32.69In the Money	$26.13In the Money	$-1.31In the Money	1In the Money	2,417In the Money	Filter Table By Strike Price of$497.00	SPYOut of the Money	$0.54Out of the Money	$0.56Out of the Money	$0.55Out of the Money	$-0.48Out of the Money	827Out of the Money	30,814Out of the Money
SPYIn the Money	$31.13In the Money	$31.72In the Money	$29.75In the Money	$1.35In the Money	1In the Money	1,788In the Money	Filter Table By Strike Price of$498.00	SPYOut of the Money	$0.58Out of the Money	$0.59Out of the Money	$0.61Out of the Money	$-0.63Out of the Money	853Out of the Money	32,040Out of the Money
SPYIn the Money	$30.16In the Money	$30.76In the Money	$24.00In the Money	$-9.20In the Money	1In the Money	2,246In the Money	Filter Table By Strike Price of$499.00	SPYOut of the Money	$0.61Out of the Money	$0.63Out of the Money	$0.65Out of the Money	$-0.58Out of the Money	3,332Out of the Money	12,432Out of the Money
SPYIn the Money	$29.18In the Money	$29.78In the Money	$29.34In the Money	$4.14In the Money	1,567In the Money	53,398In the Money	Filter Table By Strike Price of$500.00	SPYOut of the Money	$0.65Out of the Money	$0.67Out of the Money	$0.67Out of the Money	$-0.73Out of the Money	24,803Out of the Money	83,957Out of the Money
SPYIn the Money	$28.22In the Money	$28.82In the Money	$28.60In the Money	$2.73In the Money	6In the Money	4,426In the Money	Filter Table By Strike Price of$501.00	SPYOut of the Money	$0.70Out of the Money	$0.71Out of the Money	$0.77Out of the Money	$-0.65Out of the Money	2,059Out of the Money	10,837Out of the Money
SPYIn the Money	$27.27In the Money	$27.86In the Money	$26.58In the Money	$3.30In the Money	26In the Money	7,449In the Money	Filter Table By Strike Price of$502.00	SPYOut of the Money	$0.75Out of the Money	$0.76Out of the Money	$0.77Out of the Money	$-0.69Out of the Money	364Out of the Money	11,262Out of the Money
SPYIn the Money	$26.31In the Money	$26.90In the Money	$24.98In the Money	$0.28In the Money	1In the Money	5,792In the Money	Filter Table By Strike Price of$503.00	SPYOut of the Money	$0.80Out of the Money	$0.82Out of the Money	$0.79Out of the Money	$-0.90Out of the Money	1,826Out of the Money	10,922Out of the Money
SPYIn the Money	$25.36In the Money	$25.95In the Money	$20.73In the Money	$-0.80In the Money	6In the Money	4,636In the Money	Filter Table By Strike Price of$504.00	SPYOut of the Money	$0.85Out of the Money	$0.87Out of the Money	$0.87Out of the Money	$-0.77Out of the Money	1,279Out of the Money	11,476Out of the Money
SPYIn the Money	$24.41In the Money	$25.00In the Money	$24.56In the Money	$4.55In the Money	56In the Money	26,779In the Money	Filter Table By Strike Price of$505.00	SPYOut of the Money	$0.92Out of the Money	$0.94Out of the Money	$0.94Out of the Money	$-0.98Out of the Money	12,018Out of the Money	37,996Out of the Money
SPYIn the Money	$23.47In the Money	$24.05In the Money	$21.00In the Money	$-0.22In the Money	80In the Money	5,085In the Money	Filter Table By Strike Price of$506.00	SPYOut of the Money	$0.99Out of the Money	$1.01Out of the Money	$1.02Out of the Money	$-1.02Out of the Money	1,303Out of the Money	11,165Out of the Money
SPYIn the Money	$22.54In the Money	$23.12In the Money	$19.44In the Money	$-0.26In the Money	19In the Money	5,893In the Money	Filter Table By Strike Price of$507.00	SPYOut of the Money	$1.06Out of the Money	$1.08Out of the Money	$1.11Out of the Money	$-1.09Out of the Money	1,491Out of the Money	11,235Out of the Money
SPYIn the Money	$21.61In the Money	$22.18In the Money	$20.76In the Money	$2.46In the Money	28In the Money	4,160In the Money	Filter Table By Strike Price of$508.00	SPYOut of the Money	$1.14Out of the Money	$1.16Out of the Money	$1.19Out of the Money	$-1.13Out of the Money	1,405Out of the Money	10,185Out of the Money
SPYIn the Money	$20.69In the Money	$21.26In the Money	$18.73In the Money	$0.23In the Money	6In the Money	4,738In the Money	Filter Table By Strike Price of$509.00	SPYOut of the Money	$1.23Out of the Money	$1.26Out of the Money	$1.49Out of the Money	$-0.93Out of the Money	1,337Out of the Money	7,908Out of the Money
SPYIn the Money	$19.77In the Money	$20.34In the Money	$20.02In the Money	$3.48In the Money	414In the Money	29,438In the Money	Filter Table By Strike Price of$510.00	SPYOut of the Money	$1.33Out of the Money	$1.35Out of the Money	$1.37Out of the Money	$-1.31Out of the Money	11,649Out of the Money	80,448Out of the Money
SPYIn the Money	$18.87In the Money	$19.42In the Money	$14.25In the Money	$-1.34In the Money	662In the Money	4,713In the Money	Filter Table By Strike Price of$511.00	SPYOut of the Money	$1.44Out of the Money	$1.46Out of the Money	$1.48Out of the Money	$-1.17Out of the Money	6,141Out of the Money	10,201Out of the Money
SPYIn the Money	$17.96In the Money	$18.52In the Money	$13.28In the Money	$-1.47In the Money	1,102In the Money	6,871In the Money	Filter Table By Strike Price of$512.00	SPYOut of the Money	$1.55Out of the Money	$1.58Out of the Money	$1.59Out of the Money	$-1.47Out of the Money	6,235Out of the Money	11,266Out of the Money
SPYIn the Money	$17.07In the Money	$17.62In the Money	$18.00In the Money	$4.12In the Money	654In the Money	5,792In the Money	Filter Table By Strike Price of$513.00	SPYOut of the Money	$1.68Out of the Money	$1.71Out of the Money	$1.73Out of the Money	$-1.54Out of the Money	2,785Out of the Money	10,140Out of the Money
SPYIn the Money	$16.19In the Money	$16.74In the Money	$16.43In the Money	$3.64In the Money	183In the Money	3,651In the Money	Filter Table By Strike Price of$514.00	SPYOut of the Money	$1.82Out of the Money	$1.85Out of the Money	$1.86Out of the Money	$-1.67Out of the Money	3,910Out of the Money	8,327Out of the Money
SPYIn the Money	$15.33In the Money	$15.86In the Money	$15.11In the Money	$3.09In the Money	311In the Money	19,967In the Money	Filter Table By Strike Price of$515.00	SPYOut of the Money	$1.97Out of the Money	$2.00Out of the Money	$2.01Out of the Money	$-1.76Out of the Money	10,548Out of the Money	28,940Out of the Money
SPYIn the Money	$14.47In the Money	$15.00In the Money	$14.42In the Money	$3.12In the Money	184In the Money	4,473In the Money	Filter Table By Strike Price of$516.00	SPYOut of the Money	$2.14Out of the Money	$2.17Out of the Money	$2.15Out of the Money	$-1.73Out of the Money	3,320Out of the Money	21,741Out of the Money
SPYIn the Money	$13.63In the Money	$14.15In the Money	$13.69In the Money	$3.19In the Money	265In the Money	6,639In the Money	Filter Table By Strike Price of$517.00	SPYOut of the Money	$2.32Out of the Money	$2.35Out of the Money	$2.38Out of the Money	$-1.70Out of the Money	4,432Out of the Money	8,535Out of the Money
SPYIn the Money	$12.80In the Money	$13.31In the Money	$12.73In the Money	$2.67In the Money	399In the Money	6,659In the Money	Filter Table By Strike Price of$518.00	SPYOut of the Money	$2.51Out of the Money	$2.55Out of the Money	$2.57Out of the Money	$-2.06Out of the Money	2,383Out of the Money	19,253Out of the Money
SPYIn the Money	$11.99In the Money	$12.49In the Money	$12.18In the Money	$3.12In the Money	1,030In the Money	3,657In the Money	Filter Table By Strike Price of$519.00	SPYOut of the Money	$2.73Out of the Money	$2.76Out of the Money	$2.82Out of the Money	$-2.18Out of the Money	3,561Out of the Money	12,358Out of the Money
SPYIn the Money	$11.20In the Money	$11.69In the Money	$11.30In the Money	$3.01In the Money	6,011In the Money	31,613In the Money	Filter Table By Strike Price of$520.00	SPYOut of the Money	$2.97Out of the Money	$2.99Out of the Money	$3.00Out of the Money	$-2.36Out of the Money	37,514Out of the Money	56,833Out of the Money
SPYIn the Money	$10.44In the Money	$10.91In the Money	$10.74In the Money	$3.07In the Money	2,654In the Money	7,780In the Money	Filter Table By Strike Price of$521.00	SPYOut of the Money	$3.21Out of the Money	$3.25Out of the Money	$3.29Out of the Money	$-2.07Out of the Money	3,803Out of the Money	9,979Out of the Money
SPYIn the Money	$9.90In the Money	$9.98In the Money	$9.85In the Money	$2.83In the Money	2,004In the Money	12,863In the Money	Filter Table By Strike Price of$522.00	SPYOut of the Money	$3.48Out of the Money	$3.52Out of the Money	$3.57Out of the Money	$-2.55Out of the Money	3,540Out of the Money	8,652Out of the Money
SPYIn the Money	$9.17In the Money	$9.24In the Money	$8.97In the Money	$2.54In the Money	3,042In the Money	5,080In the Money	Filter Table By Strike Price of$523.00	SPYOut of the Money	$3.78Out of the Money	$3.82Out of the Money	$3.82Out of the Money	$-2.72Out of the Money	2,927Out of the Money	7,867Out of the Money
SPYIn the Money	$8.46In the Money	$8.52In the Money	$8.35In the Money	$2.45In the Money	2,585In the Money	8,698In the Money	Filter Table By Strike Price of$524.00	SPYOut of the Money	$4.10Out of the Money	$4.14Out of the Money	$4.17Out of the Money	$-2.79Out of the Money	3,957Out of the Money	8,167Out of the Money
SPYIn the Money	$7.77In the Money	$7.83In the Money	$7.59In the Money	$2.28In the Money	10,195In the Money	32,113In the Money	Filter Table By Strike Price of$525.00	SPYNear the Money	$4.45Near the Money	$4.49Near the Money	$4.52Near the Money	$-2.97Near the Money	10,194Near the Money	27,876Near the Money
SPYIn the Money	$7.11In the Money	$7.16In the Money	$7.01In the Money	$2.20In the Money	1,809In the Money	4,256In the Money	Filter Table By Strike Price of$526.00	SPYNear the Money	$4.82Near the Money	$4.86Near the Money	$4.94Near the Money	$-3.09Near the Money	976Near the Money	5,365Near the Money
SPYUnderlying issue's last price	$6.47Underlying issue's last price	$6.52Underlying issue's last price	$6.47Underlying issue's last price	$2.18Underlying issue's last price	2,582Underlying issue's last price	7,061Underlying issue's last price	Filter Table By Strike Price of$527.00Underlying issue's last price	SPYUnderlying issue's last price	$5.22Underlying issue's last price	$5.27Underlying issue's last price	$5.25Underlying issue's last price	$-3.25Underlying issue's last price	1,379Underlying issue's last price	10,560Underlying issue's last price
SPYNear the Money	$5.87Near the Money	$5.92Near the Money	$5.72Near the Money	$1.86Near the Money	2,305Near the Money	8,647Near the Money	Filter Table By Strike Price of$528.00	SPYIn the Money	$5.66In the Money	$5.70In the Money	$5.76In the Money	$-2.69In the Money	951In the Money	8,525In the Money
SPYNear the Money	$5.29Near the Money	$5.34Near the Money	$5.22Near the Money	$1.86Near the Money	1,740Near the Money	7,688Near the Money	Filter Table By Strike Price of$529.00	SPYIn the Money	$6.12In the Money	$6.17In the Money	$6.22In the Money	$-3.41In the Money	940In the Money	22,102In the Money
SPYNear the Money	$4.75Near the Money	$4.79Near the Money	$4.74Near the Money	$1.75Near the Money	38,728Near the Money	34,944Near the Money	Filter Table By Strike Price of$530.00	SPYIn the Money	$6.62In the Money	$6.66In the Money	$6.70In the Money	$-3.60In the Money	1,599In the Money	19,614In the Money
SPYOut of the Money	$4.23Out of the Money	$4.28Out of the Money	$4.12Out of the Money	$1.49Out of the Money	3,266Out of the Money	11,785Out of the Money	Filter Table By Strike Price of$531.00	SPYIn the Money	$7.14In the Money	$7.19In the Money	$7.27In the Money	$-3.73In the Money	1,139In the Money	7,646In the Money
SPYOut of the Money	$3.76Out of the Money	$3.80Out of the Money	$3.78Out of the Money	$1.48Out of the Money	2,129Out of the Money	6,134Out of the Money	Filter Table By Strike Price of$532.00	SPYIn the Money	$7.51In the Money	$7.92In the Money	$7.81In the Money	$-3.69In the Money	145In the Money	2,509In the Money
SPYOut of the Money	$3.31Out of the Money	$3.35Out of the Money	$3.22Out of the Money	$1.23Out of the Money	2,556Out of the Money	7,693Out of the Money	Filter Table By Strike Price of$533.00	SPYIn the Money	$8.09In the Money	$8.52In the Money	$8.89In the Money	$-2.43In the Money	63In the Money	2,645In the Money
SPYOut of the Money	$2.90Out of the Money	$2.94Out of the Money	$2.84Out of the Money	$0.90Out of the Money	1,412Out of the Money	7,697Out of the Money	Filter Table By Strike Price of$534.00	SPYIn the Money	$8.73In the Money	$9.15In the Money	$13.30In the Money	$0.52In the Money	25In the Money	2,550In the Money
SPYOut of the Money	$2.52Out of the Money	$2.56Out of the Money	$2.48Out of the Money	$0.98Out of the Money	5,503Out of the Money	14,421Out of the Money	Filter Table By Strike Price of$535.00	SPYIn the Money	$9.35In the Money	$9.82In the Money	$10.00In the Money	$-3.13In the Money	82In the Money	2,305In the Money
SPYOut of the Money	$2.17Out of the Money	$2.21Out of the Money	$2.11Out of the Money	$0.76Out of the Money	743Out of the Money	6,170Out of the Money	Filter Table By Strike Price of$536.00	SPYIn the Money	$10.03In the Money	$10.51In the Money	$15.39In the Money	$1.22In the Money	12In the Money	1,557In the Money
SPYOut of the Money	$1.85Out of the Money	$1.89Out of the Money	$1.78Out of the Money	$0.68Out of the Money	1,101Out of the Money	8,585Out of the Money	Filter Table By Strike Price of$537.00	SPYIn the Money	$10.75In the Money	$11.24In the Money	$16.31In the Money	$3.19In the Money	8In the Money	371In the Money
SPYOut of the Money	$1.57Out of the Money	$1.60Out of the Money	$1.51Out of the Money	$0.59Out of the Money	739Out of the Money	4,482Out of the Money	Filter Table By Strike Price of$538.00	SPYIn the Money	$11.49In the Money	$12.00In the Money	$15.90In the Money	$0.00In the Money	---In the Money	201In the Money
SPYOut of the Money	$1.32Out of the Money	$1.35Out of the Money	$1.27Out of the Money	$0.44Out of the Money	873Out of the Money	4,000Out of the Money	Filter Table By Strike Price of$539.00	SPYIn the Money	$12.26In the Money	$12.79In the Money	$12.76In the Money	$-2.38In the Money	3In the Money	99In the Money
SPYOut of the Money	$1.10Out of the Money	$1.13Out of the Money	$1.10Out of the Money	$0.46Out of the Money	3,177Out of the Money	31,298Out of the Money	Filter Table By Strike Price of$540.00	SPYIn the Money	$13.06In the Money	$13.60In the Money	$13.56In the Money	$-4.40In the Money	69In the Money	796In the Money
SPYOut of the Money	$0.91Out of the Money	$0.94Out of the Money	$0.92Out of the Money	$0.39Out of the Money	698Out of the Money	4,913Out of the Money	Filter Table By Strike Price of$541.00	SPYIn the Money	$13.88In the Money	$14.44In the Money	$19.92In the Money	$4.77In the Money	2In the Money	29In the Money
SPYOut of the Money	$0.75Out of the Money	$0.77Out of the Money	$0.72Out of the Money	$0.22Out of the Money	1,326Out of the Money	6,380Out of the Money	Filter Table By Strike Price of$542.00	SPYIn the Money	$14.74In the Money	$15.31In the Money	$16.89In the Money	$-1.44In the Money	4In the Money	3In the Money
SPYOut of the Money	$0.62Out of the Money	$0.63Out of the Money	$0.59Out of the Money	$0.20Out of the Money	885Out of the Money	4,732Out of the Money	Filter Table By Strike Price of$543.00	SPYIn the Money	$15.61In the Money	$16.20In the Money	$19.76In the Money	$2.76In the Money	5In the Money	7In the Money
SPYOut of the Money	$0.50Out of the Money	$0.52Out of the Money	$0.54Out of the Money	$0.21Out of the Money	392Out of the Money	5,207Out of the Money	Filter Table By Strike Price of$544.00	SPYIn the Money	$16.51In the Money	$17.10In the Money	$20.83In the Money	$0.00In the Money	---In the Money	47In the Money
SPYOut of the Money	$0.41Out of the Money	$0.42Out of the Money	$0.41Out of the Money	$0.15Out of the Money	2,454Out of the Money	36,714Out of the Money	Filter Table By Strike Price of$545.00	SPYIn the Money	$17.43In the Money	$18.03In the Money	$21.68In the Money	$-0.97In the Money	20In the Money	44In the Money
SPYOut of the Money	$0.33Out of the Money	$0.34Out of the Money	$0.32Out of the Money	$0.10Out of the Money	2,253Out of the Money	7,352Out of the Money	Filter Table By Strike Price of$546.00	SPYIn the Money	$18.36In the Money	$18.96In the Money	$23.28In the Money	$0.00In the Money	---In the Money	45In the Money
SPYOut of the Money	$0.27Out of the Money	$0.28Out of the Money	$0.30Out of the Money	$0.12Out of the Money	403Out of the Money	4,754Out of the Money	Filter Table By Strike Price of$547.00	SPYIn the Money	$19.31In the Money	$19.91In the Money	$22.69In the Money	$-0.46In the Money	2In the Money	5In the Money
SPYOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.08Out of the Money	132Out of the Money	1,890Out of the Money	Filter Table By Strike Price of$548.00	SPYIn the Money	$20.29In the Money	$20.87In the Money	$22.50In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$0.06Out of the Money	245Out of the Money	2,242Out of the Money	Filter Table By Strike Price of$549.00	SPYIn the Money	$21.28In the Money	$21.87In the Money	$20.05In the Money	$0.00In the Money	---In the Money	2In the Money
SPYOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$0.04Out of the Money	1,579Out of the Money	21,237Out of the Money	Filter Table By Strike Price of$550.00	SPYIn the Money	$22.27In the Money	$22.87In the Money	$22.85In the Money	$-4.61In the Money	55In the Money	22In the Money
SPYOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$0.02Out of the Money	392Out of the Money	7,791Out of the Money	Filter Table By Strike Price of$551.00	SPYIn the Money	$23.27In the Money	$23.86In the Money	$23.53In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.03Out of the Money	184Out of the Money	3,191Out of the Money	Filter Table By Strike Price of$552.00	SPYIn the Money	$24.27In the Money	$24.86In the Money	$56.20In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.01Out of the Money	1,188Out of the Money	14,530Out of the Money	Filter Table By Strike Price of$555.00	SPYIn the Money	$27.26In the Money	$27.86In the Money	$35.06In the Money	$12.14In the Money	5In the Money	1In the Money
SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	306Out of the Money	15,169Out of the Money	Filter Table By Strike Price of$560.00	SPYIn the Money	$32.27In the Money	$32.86In the Money	$40.04In the Money	$2.54In the Money	7In the Money	1In the Money
SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	41Out of the Money	13,939Out of the Money	Filter Table By Strike Price of$565.00	SPYIn the Money	$37.27In the Money	$37.87In the Money	$41.13In 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	$0.03Out of the Money	$0.00Out of the Money	278Out of the Money	8,326Out of the Money	Filter Table By Strike Price of$570.00	SPYIn the Money	$42.27In the Money	$42.87In the Money	$56.31In 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	1,193Out of the Money	14,044Out of the Money	Filter Table By Strike Price of$575.00	SPYIn the Money	$47.27In the Money	$47.88In the Money	$50.74In 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	22Out of the Money	21,373Out of the Money	Filter Table By Strike Price of$580.00	SPYIn the Money	$52.27In the Money	$52.88In the Money	$58.05In the Money	$1.92In the Money	9In 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	2Out of the Money	6,892Out of the Money	Filter Table By Strike Price of$585.00	SPYIn the Money	$57.26In the Money	$57.88In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,820Out of the Money	Filter Table By Strike Price of$590.00	SPYIn the Money	$62.26In the Money	$62.88In the Money	$86.22In 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	6,284Out of the Money	Filter Table By Strike Price of$595.00	SPYIn the Money	$67.26In the Money	$67.88In the Money	$65.68In 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	97Out of the Money	68,570Out of the Money	Filter Table By Strike Price of$600.00	SPYIn the Money	$72.26In the Money	$72.88In the Money	$74.33In 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	2Out of the Money	8,987Out of the Money	Filter Table By Strike Price of$605.00	SPYIn the Money	$77.26In the Money	$77.88In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	13,083Out of the Money	Filter Table By Strike Price of$610.00	SPYIn the Money	$82.26In the Money	$82.88In the Money	$81.45In 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	9,125Out of the Money	Filter Table By Strike Price of$615.00	SPYIn the Money	$87.26In the Money	$87.88In 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	$0.02Out of the Money	$0.01Out of the Money	11Out of the Money	10,241Out of the Money	Filter Table By Strike Price of$620.00	SPYIn the Money	$92.25In the Money	$92.89In the Money	$102.55In 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	12Out of the Money	15,212Out of the Money	Filter Table By Strike Price of$625.00	SPYIn the Money	$97.25In the Money	$97.89In 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	7,578Out of the Money	Filter Table By Strike Price of$630.00	SPYIn the Money	$102.25In the Money	$102.89In 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	52Out of the Money	13,178Out of the Money	Filter Table By Strike Price of$635.00	SPYIn the Money	$107.25In the Money	$107.89In 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	2,609Out of the Money	Filter Table By Strike Price of$640.00	SPYIn the Money	$112.25In the Money	$112.89In 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	1,160Out of the Money	Filter Table By Strike Price of$645.00	SPYIn the Money	$117.25In the Money	$117.89In 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	1,970Out of the Money	Filter Table By Strike Price of$650.00	SPYIn the Money	$122.24In the Money	$122.90In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	251Out of the Money	Filter Table By Strike Price of$655.00	SPYIn the Money	$127.25In the Money	$127.90In the Money	$220.98In 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	780Out of the Money	Filter Table By Strike Price of$660.00	SPYIn the Money	$132.25In the Money	$132.89In 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	$137.25In the Money	$137.89In 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	$142.23In the Money	$142.89In 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	$147.24In the Money	$147.91In 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	8,210Out of the Money	Filter Table By Strike Price of$680.00	SPYIn the Money	$152.23In the Money	$152.91In 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)