ETFs Profile Options

LAST PRICE
547.10
TODAY'S CHANGE (%)
Trending Up4.32 (0.80%)

Bid / Lots
547.46/ 8
Ask / Lots
547.53/ 8
Open / Previous Close
542.08 / 542.78
Day Range
Low 541.61
High 548.53
52 Week Range
Low 409.21
High 548.53
Volume
55,839,457
above average
Overall Morningstar Rating
4 out of 5 Stars
out of 2628 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 11.352

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	$366.53In the Money	$367.21In the Money	$366.38In the Money	$4.47In the Money	9In 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	6Out of the Money	6,895Out of the Money
SPYIn the Money	$361.53In the Money	$362.21In 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	1Out of the Money	3,600Out of the Money
SPYIn the Money	$356.54In the Money	$357.21In 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	$351.54In the Money	$352.22In the Money	$346.84In the Money	$32.02In the Money	20In 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	$346.54In the Money	$347.21In 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	$341.55In the Money	$342.21In 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	$336.55In the Money	$337.22In the Money	$337.54In the Money	$19.45In the Money	1In the Money	121In 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	$331.55In the Money	$332.22In 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	$326.56In the Money	$327.22In 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	$321.56In the Money	$322.22In 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	2Out of the Money	3,189Out of the Money
SPYIn the Money	$316.56In the Money	$317.22In the Money	$311.13In 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	10,738Out of the Money
SPYIn the Money	$311.56In the Money	$312.22In the Money	$307.77In the Money	$1.75In the Money	2In 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	50Out of the Money	7,387Out of the Money
SPYIn the Money	$306.57In the Money	$307.23In the Money	$302.06In the Money	$-0.61In the Money	2In 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	$301.57In the Money	$302.23In 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	1Out of the Money	2,472Out of the Money
SPYIn the Money	$296.58In the Money	$297.23In the Money	$292.10In the Money	$0.00In the Money	---In the Money	966In 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	$291.58In the Money	$292.23In 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	---Out of the Money	4,827Out of the Money
SPYIn the Money	$286.58In the Money	$287.23In the Money	$282.15In the Money	$0.00In the Money	---In the Money	815In 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	5Out of the Money	22,707Out of the Money
SPYIn the Money	$281.61In the Money	$282.23In the Money	$276.77In the Money	$0.00In the Money	---In 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	7Out of the Money	14,361Out of the Money
SPYIn the Money	$276.59In the Money	$277.24In 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	5Out of the Money	18,264Out of the Money
SPYIn the Money	$271.59In the Money	$272.24In 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	8Out of the Money	11,964Out of the Money
SPYIn the Money	$266.59In the Money	$267.24In the Money	$262.25In the Money	$0.00In the Money	---In 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	3Out of the Money	9,510Out of the Money
SPYIn the Money	$261.60In the Money	$262.24In 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	5Out of the Money	4,598Out of the Money
SPYIn the Money	$256.62In the Money	$257.24In the Money	$251.88In the Money	$-1.12In the Money	2In 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	21Out of the Money	7,302Out of the Money
SPYIn the Money	$251.61In the Money	$252.24In 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	83Out of the Money	5,151Out of the Money
SPYIn the Money	$246.61In the Money	$247.25In the Money	$242.05In the Money	$0.00In the Money	---In 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	41Out of the Money	36,815Out of the Money
SPYIn the Money	$241.61In the Money	$242.25In 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	52Out of the Money	7,121Out of the Money
SPYIn the Money	$236.62In the Money	$237.25In the Money	$232.27In the Money	$0.00In the Money	---In the Money	2,499In 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	118Out of the Money	6,558Out of the Money
SPYIn the Money	$231.62In the Money	$232.25In 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	4Out of the Money	5,556Out of the Money
SPYIn the Money	$226.62In the Money	$227.25In the Money	$228.07In the Money	$5.80In the Money	6In 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	106Out of the Money	18,501Out of the Money
SPYIn the Money	$221.62In the Money	$222.25In the Money	$217.11In the Money	$0.00In the Money	---In 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	53Out of the Money	11,273Out of the Money
SPYIn the Money	$216.65In the Money	$217.25In the Money	$212.94In the Money	$0.66In the Money	1In 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	10Out of the Money	49,779Out of the Money
SPYIn the Money	$211.63In the Money	$212.25In the Money	$206.98In the Money	$0.00In the Money	---In the Money	1,287In 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	42Out of the Money	17,141Out of the Money
SPYIn the Money	$206.64In the Money	$207.26In the Money	$207.42In the Money	$5.07In the Money	3In the Money	1,101In 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	71Out of the Money	12,734Out of the Money
SPYIn the Money	$201.64In the Money	$202.26In the Money	$202.33In the Money	$5.59In the Money	8In the Money	5,717In 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	50Out of the Money	53,792Out of the Money
SPYIn the Money	$196.64In the Money	$197.26In the Money	$195.56In the Money	$3.22In the Money	1In the Money	3,022In 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	97Out of the Money	43,967Out of the Money
SPYIn the Money	$191.65In the Money	$192.26In the Money	$192.22In the Money	$4.88In the Money	1In the Money	1,500In 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	355Out of the Money	113,709Out of the Money
SPYIn the Money	$186.65In the Money	$187.26In the Money	$188.12In the Money	$6.52In the Money	48In the Money	2,392In 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	6Out of the Money	20,129Out of the Money
SPYIn the Money	$181.65In the Money	$182.26In the Money	$177.35In the Money	$0.00In the Money	---In the Money	877In 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	1Out of the Money	16,643Out of the Money
SPYIn the Money	$176.65In the Money	$177.27In the Money	$172.37In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	178Out of the Money	16,220Out of the Money
SPYIn the Money	$171.66In the Money	$172.27In the Money	$172.50In the Money	$5.25In the Money	11In the Money	3,093In 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	43Out of the Money	24,611Out of the Money
SPYIn the Money	$166.66In the Money	$167.27In the Money	$168.07In the Money	$6.68In the Money	115In the Money	4,281In 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	2Out of the Money	13,021Out of the Money
SPYIn the Money	$161.67In the Money	$162.27In the Money	$163.08In the Money	$5.76In the Money	1In 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	---Out of the Money	24,812Out of the Money
SPYIn the Money	$156.67In the Money	$157.27In the Money	$152.42In the Money	$0.00In the Money	---In 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	6Out of the Money	107,846Out of the Money
SPYIn the Money	$151.67In the Money	$152.28In the Money	$152.86In the Money	$6.09In the Money	22In the Money	11,292In 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	4Out of the Money	30,942Out of the Money
SPYIn the Money	$146.68In the Money	$147.28In the Money	$148.08In the Money	$5.27In the Money	68In the Money	10,515In 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	45Out of the Money	261,061Out of the Money
SPYIn the Money	$141.67In the Money	$142.28In the Money	$142.86In the Money	$5.52In the Money	7In 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	18Out of the Money	51,522Out of the Money
SPYIn the Money	$136.68In the Money	$137.28In the Money	$137.83In the Money	$5.45In the Money	31In the Money	12,806In 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	15Out of the Money	26,154Out of the Money
SPYIn the Money	$134.70In the Money	$135.28In 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	$0.00Out of the Money	4Out of the Money	3,995Out of the Money
SPYIn the Money	$133.68In the Money	$134.28In the Money	$135.35In the Money	$22.65In the Money	2In 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	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	3,153Out of the Money
SPYIn the Money	$132.70In the Money	$133.28In 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	$131.70In the Money	$132.28In the Money	$132.87In the Money	$4.97In the Money	3In the Money	11,178In the Money	Filter Table By Strike Price of$415.00	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	21,043Out of the Money
SPYIn the Money	$130.68In the Money	$131.28In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	874Out of the Money
SPYIn the Money	$129.68In the Money	$130.28In the Money	$130.70In the Money	$12.22In the Money	2In the Money	136In the Money	Filter Table By Strike Price of$417.00	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	4,370Out of the Money
SPYIn the Money	$128.68In the Money	$129.29In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	300Out of the Money	1,531Out of the Money
SPYIn the Money	$127.68In the Money	$128.29In 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	$0.00Out of the Money	$0.01Out 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	$126.68In the Money	$127.29In the Money	$128.09In the Money	$6.04In the Money	283In the Money	24,445In the Money	Filter Table By Strike Price of$420.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	128Out of the Money	46,715Out of the Money
SPYIn the Money	$125.69In the Money	$126.29In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	15Out of the Money	5,691Out of the Money
SPYIn the Money	$124.69In the Money	$125.29In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	7,205Out of the Money
SPYIn the Money	$123.69In the Money	$124.29In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	90Out of the Money	4,873Out of the Money
SPYIn the Money	$122.69In the Money	$123.29In 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	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,413Out of the Money
SPYIn the Money	$121.69In the Money	$122.29In the Money	$122.23In the Money	$4.90In the Money	10In the Money	13,026In the Money	Filter Table By Strike Price of$425.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	26,717Out of the Money
SPYIn the Money	$120.71In the Money	$121.29In the Money	$116.83In the Money	$7.72In the Money	1In the Money	3,296In the Money	Filter Table By Strike Price of$426.00	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	3,697Out of the Money
SPYIn the Money	$119.69In the Money	$120.29In the Money	$115.71In the Money	$8.67In the Money	1In the Money	4,220In the Money	Filter Table By Strike Price of$427.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,300Out of the Money
SPYIn the Money	$118.69In the Money	$119.29In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	156Out of the Money	4,177Out of the Money
SPYIn the Money	$117.69In the Money	$118.29In 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	$0.01Out of the Money	$-0.02Out of the Money	200Out of the Money	2,254Out of the Money
SPYIn the Money	$116.69In the Money	$117.29In the Money	$117.68In the Money	$5.23In the Money	18In the Money	69,298In the Money	Filter Table By Strike Price of$430.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	333Out of the Money	82,260Out of the Money
SPYIn the Money	$115.69In the Money	$116.29In 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	$0.01Out of the Money	$-0.01Out of the Money	174Out of the Money	4,680Out of the Money
SPYIn the Money	$114.69In the Money	$115.29In 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	$113.71In the Money	$114.29In 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	---Out of the Money	2,218Out of the Money
SPYIn the Money	$112.70In the Money	$113.29In the Money	$113.15In the Money	$12.35In the Money	1In 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	$111.70In the Money	$112.29In the Money	$112.59In the Money	$5.32In the Money	476In the Money	11,240In the Money	Filter Table By Strike Price of$435.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	172Out of the Money	72,591Out of the Money
SPYIn the Money	$110.69In the Money	$111.29In the Money	$106.08In the Money	$0.00In the Money	---In the Money	1,171In the Money	Filter Table By Strike Price of$436.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	3,212Out of the Money
SPYIn the Money	$109.70In the Money	$110.29In the Money	$105.33In the Money	$8.04In the Money	1In 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	$0.00Out of the Money	---Out of the Money	2,330Out of the Money
SPYIn the Money	$108.70In the Money	$109.29In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	120Out of the Money	1,694Out of the Money
SPYIn the Money	$107.70In the Money	$108.29In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	5,003Out of the Money
SPYIn the Money	$106.72In the Money	$107.30In the Money	$107.23In the Money	$4.83In the Money	21In the Money	12,240In the Money	Filter Table By Strike Price of$440.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	116Out of the Money	59,430Out of the Money
SPYIn the Money	$105.70In the Money	$106.30In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	32Out of the Money	2,418Out of the Money
SPYIn the Money	$104.70In the Money	$105.30In the Money	$105.26In the Money	$5.37In the Money	2In the Money	1,659In the Money	Filter Table By Strike Price of$442.00	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	5,468Out of the Money
SPYIn the Money	$103.70In the Money	$104.30In the Money	$104.14In the Money	$6.97In the Money	10In the Money	1,586In the Money	Filter Table By Strike Price of$443.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4,274Out of the Money
SPYIn the Money	$102.70In the Money	$103.30In the Money	$103.70In the Money	$4.35In the Money	2In the Money	1,162In the Money	Filter Table By Strike Price of$444.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3,805Out of the Money
SPYIn the Money	$101.70In the Money	$102.30In the Money	$102.36In the Money	$4.88In the Money	284In the Money	11,830In the Money	Filter Table By Strike Price of$445.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	11Out of the Money	126,715Out of the Money
SPYIn the Money	$100.70In the Money	$101.30In the Money	$101.24In the Money	$5.58In the Money	1In the Money	2,373In the Money	Filter Table By Strike Price of$446.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1,622Out of the Money	6,999Out of the Money
SPYIn the Money	$99.72In the Money	$100.30In the Money	$95.34In the Money	$0.65In the Money	1In the Money	877In the Money	Filter Table By Strike Price of$447.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1,974Out of the Money	4,575Out of the Money
SPYIn the Money	$98.71In the Money	$99.30In the Money	$99.57In the Money	$5.22In the Money	3In the Money	4,531In the Money	Filter Table By Strike Price of$448.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	242Out of the Money	3,170Out of the Money
SPYIn the Money	$97.71In the Money	$98.30In the Money	$96.47In the Money	$3.33In the Money	1In the Money	1,298In the Money	Filter Table By Strike Price of$449.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	30Out of the Money	9,422Out of the Money
SPYIn the Money	$96.70In the Money	$97.30In the Money	$97.53In the Money	$4.37In the Money	615In the Money	21,247In the Money	Filter Table By Strike Price of$450.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	3,126Out of the Money	53,587Out of the Money
SPYIn the Money	$95.71In the Money	$96.30In 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	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	11,763Out of the Money
SPYIn the Money	$94.71In the Money	$95.30In the Money	$95.20In the Money	$13.37In the Money	5In the Money	178In the Money	Filter Table By Strike Price of$452.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	295Out of the Money	3,644Out of the Money
SPYIn the Money	$93.71In the Money	$94.30In the Money	$94.30In the Money	$4.08In the Money	12In the Money	1,121In the Money	Filter Table By Strike Price of$453.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	18Out of the Money	12,276Out of the Money
SPYIn the Money	$92.71In the Money	$93.30In the Money	$94.30In the Money	$13.09In the Money	1In the Money	87In the Money	Filter Table By Strike Price of$454.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	41Out of the Money	3,055Out of the Money
SPYIn the Money	$91.71In the Money	$92.30In the Money	$92.24In the Money	$4.46In the Money	84In the Money	16,672In the Money	Filter Table By Strike Price of$455.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2,156Out of the Money	53,109Out of the Money
SPYIn the Money	$90.71In the Money	$91.30In the Money	$86.16In the Money	$-0.03In the Money	12In the Money	723In the Money	Filter Table By Strike Price of$456.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	189Out of the Money	5,193Out of the Money
SPYIn the Money	$89.71In the Money	$90.30In the Money	$84.45In the Money	$0.00In the Money	---In the Money	808In the Money	Filter Table By Strike Price of$457.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	24Out of the Money	3,041Out of the Money
SPYIn the Money	$88.71In the Money	$89.30In the Money	$84.69In the Money	$9.66In the Money	2In the Money	106In the Money	Filter Table By Strike Price of$458.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	180Out of the Money	3,532Out of the Money
SPYIn the Money	$87.71In the Money	$88.30In the Money	$88.98In the Money	$5.75In the Money	3In the Money	45In the Money	Filter Table By Strike Price of$459.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	3,543Out of the Money
SPYIn the Money	$86.71In the Money	$87.30In the Money	$87.50In the Money	$5.23In the Money	1,109In the Money	14,333In the Money	Filter Table By Strike Price of$460.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	5,389Out of the Money	70,106Out of the Money
SPYIn the Money	$85.71In the Money	$86.31In 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	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	15Out of the Money	5,120Out of the Money
SPYIn the Money	$84.71In the Money	$85.31In the Money	$84.04In the Money	$3.63In the Money	3In the Money	713In the Money	Filter Table By Strike Price of$462.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	67Out of the Money	3,856Out of the Money
SPYIn the Money	$83.71In the Money	$84.31In the Money	$85.19In the Money	$6.46In the Money	4In the Money	187In the Money	Filter Table By Strike Price of$463.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	70Out of the Money	2,386Out of the Money
SPYIn the Money	$82.72In the Money	$83.31In 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	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	81Out of the Money	3,453Out of the Money
SPYIn the Money	$81.71In the Money	$82.31In the Money	$82.88In the Money	$5.82In the Money	24In the Money	15,411In the Money	Filter Table By Strike Price of$465.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	837Out of the Money	22,982Out of the Money
SPYIn the Money	$80.72In the Money	$81.31In the Money	$78.01In the Money	$10.08In the Money	5In the Money	326In the Money	Filter Table By Strike Price of$466.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	697Out of the Money	5,697Out of the Money
SPYIn the Money	$79.71In the Money	$80.31In the Money	$81.00In the Money	$5.08In the Money	1In the Money	83In the Money	Filter Table By Strike Price of$467.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	22Out of the Money	3,076Out of the Money
SPYIn the Money	$78.71In the Money	$79.31In 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	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	30Out of the Money	3,797Out of the Money
SPYIn the Money	$77.72In the Money	$78.31In the Money	$79.36In the Money	$19.08In the Money	9In the Money	231In the Money	Filter Table By Strike Price of$469.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	109Out of the Money	4,441Out of the Money
SPYIn the Money	$76.72In the Money	$77.31In the Money	$78.33In the Money	$5.81In the Money	112In the Money	23,897In the Money	Filter Table By Strike Price of$470.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	178Out of the Money	65,515Out of the Money
SPYIn the Money	$75.72In the Money	$76.31In the Money	$77.16In the Money	$6.02In the Money	1In the Money	446In the Money	Filter Table By Strike Price of$471.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	28Out of the Money	7,063Out of the Money
SPYIn the Money	$74.72In the Money	$75.31In the Money	$73.70In the Money	$3.11In the Money	21In the Money	135In the Money	Filter Table By Strike Price of$472.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	26Out of the Money	2,017Out of the Money
SPYIn the Money	$73.72In the Money	$74.31In the Money	$69.66In the Money	$0.66In the Money	10In the Money	113In the Money	Filter Table By Strike Price of$473.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	53Out of the Money	8,428Out of the Money
SPYIn the Money	$72.72In the Money	$73.31In 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	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	295Out of the Money	33,381Out of the Money
SPYIn the Money	$71.72In the Money	$72.31In the Money	$73.30In the Money	$5.86In the Money	139In the Money	13,099In the Money	Filter Table By Strike Price of$475.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	205Out of the Money	66,096Out of the Money
SPYIn the Money	$70.72In the Money	$71.31In the Money	$71.24In the Money	$5.34In the Money	32In the Money	117In the Money	Filter Table By Strike Price of$476.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	23Out of the Money	4,063Out of the Money
SPYIn the Money	$69.72In the Money	$70.31In the Money	$70.86In the Money	$6.15In the Money	6In the Money	129In the Money	Filter Table By Strike Price of$477.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	122Out of the Money	22,094Out of the Money
SPYIn the Money	$68.72In the Money	$69.31In the Money	$69.46In the Money	$4.35In the Money	24In the Money	378In the Money	Filter Table By Strike Price of$478.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	27Out of the Money	23,856Out of the Money
SPYIn the Money	$67.73In the Money	$68.31In the Money	$68.98In the Money	$13.13In the Money	13In the Money	117In the Money	Filter Table By Strike Price of$479.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	162Out of the Money	2,687Out of the Money
SPYIn the Money	$66.73In the Money	$67.32In the Money	$67.65In the Money	$5.12In the Money	335In the Money	32,991In the Money	Filter Table By Strike Price of$480.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	446Out of the Money	72,939Out of the Money
SPYIn the Money	$65.73In the Money	$66.32In the Money	$61.59In the Money	$0.00In the Money	---In the Money	250In the Money	Filter Table By Strike Price of$481.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	36Out of the Money	14,587Out of the Money
SPYIn the Money	$64.72In the Money	$65.32In the Money	$60.89In the Money	$8.86In the Money	5In the Money	428In the Money	Filter Table By Strike Price of$482.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	33Out of the Money	36,778Out of the Money
SPYIn the Money	$63.73In the Money	$64.32In the Money	$59.78In the Money	$0.69In the Money	2In the Money	285In the Money	Filter Table By Strike Price of$483.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	92Out of the Money	7,260Out of the Money
SPYIn the Money	$62.72In the Money	$63.32In the Money	$59.78In the Money	$1.21In the Money	40In the Money	265In the Money	Filter Table By Strike Price of$484.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	96Out of the Money	3,447Out of the Money
SPYIn the Money	$61.73In the Money	$62.32In the Money	$62.39In the Money	$4.97In the Money	233In the Money	26,448In the Money	Filter Table By Strike Price of$485.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	766Out of the Money	27,330Out of the Money
SPYIn the Money	$60.73In the Money	$61.32In the Money	$58.34In the Money	$2.90In the Money	1In the Money	96In the Money	Filter Table By Strike Price of$486.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	1,109Out of the Money	5,683Out of the Money
SPYIn the Money	$59.73In the Money	$60.32In the Money	$55.55In the Money	$0.99In the Money	10In the Money	828In the Money	Filter Table By Strike Price of$487.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	171Out of the Money	7,108Out of the Money
SPYIn the Money	$58.73In the Money	$59.32In the Money	$54.71In the Money	$0.28In the Money	2In the Money	254In the Money	Filter Table By Strike Price of$488.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	86Out of the Money	4,341Out of the Money
SPYIn the Money	$57.73In the Money	$58.32In the Money	$52.50In the Money	$0.00In the Money	---In the Money	491In the Money	Filter Table By Strike Price of$489.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	187Out of the Money	35,654Out of the Money
SPYIn the Money	$56.73In the Money	$57.32In the Money	$57.97In the Money	$5.37In the Money	25,120In the Money	47,945In the Money	Filter Table By Strike Price of$490.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	12,963Out of the Money	70,663Out of the Money
SPYIn the Money	$55.73In the Money	$56.32In 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	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	99Out of the Money	7,812Out of the Money
SPYIn the Money	$54.73In the Money	$55.32In the Money	$55.70In the Money	$5.32In the Money	23In the Money	698In the Money	Filter Table By Strike Price of$492.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	6,135Out of the Money	7,392Out of the Money
SPYIn the Money	$53.73In the Money	$54.32In the Money	$49.77In the Money	$0.41In the Money	10In the Money	10,116In the Money	Filter Table By Strike Price of$493.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	43Out of the Money	26,461Out of the Money
SPYIn the Money	$52.73In the Money	$53.32In the Money	$50.05In the Money	$1.28In the Money	1In the Money	743In the Money	Filter Table By Strike Price of$494.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	152Out of the Money	14,547Out of the Money
SPYIn the Money	$51.74In the Money	$52.32In the Money	$52.29In the Money	$4.78In the Money	331In the Money	32,341In the Money	Filter Table By Strike Price of$495.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	3,230Out of the Money	42,046Out of the Money
SPYIn the Money	$50.73In the Money	$51.32In the Money	$46.17In the Money	$-0.79In the Money	4In the Money	888In the Money	Filter Table By Strike Price of$496.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	59Out of the Money	5,808Out of the Money
SPYIn the Money	$49.78In the Money	$50.32In the Money	$51.12In the Money	$5.63In the Money	2In the Money	2,400In the Money	Filter Table By Strike Price of$497.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	2,297Out of the Money	17,060Out of the Money
SPYIn the Money	$48.74In the Money	$49.33In the Money	$49.80In the Money	$5.06In the Money	45In the Money	1,788In the Money	Filter Table By Strike Price of$498.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	6,738Out of the Money	23,147Out of the Money
SPYIn the Money	$47.73In the Money	$48.33In the Money	$49.07In the Money	$5.92In the Money	2In the Money	2,223In the Money	Filter Table By Strike Price of$499.00	SPYOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	168Out of the Money	11,064Out of the Money
SPYIn the Money	$46.74In the Money	$47.33In the Money	$47.21In the Money	$4.43In the Money	491In the Money	46,827In the Money	Filter Table By Strike Price of$500.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	1,603Out of the Money	70,342Out of the Money
SPYIn the Money	$45.74In the Money	$46.33In the Money	$43.01In the Money	$0.57In the Money	1In the Money	4,413In the Money	Filter Table By Strike Price of$501.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	179Out of the Money	10,836Out of the Money
SPYIn the Money	$44.74In the Money	$45.33In the Money	$45.44In the Money	$5.04In the Money	12In the Money	7,308In the Money	Filter Table By Strike Price of$502.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	575Out of the Money	11,017Out of the Money
SPYIn the Money	$43.74In the Money	$44.33In the Money	$44.76In the Money	$5.48In the Money	16In the Money	5,779In the Money	Filter Table By Strike Price of$503.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	275Out of the Money	35,693Out of the Money
SPYIn the Money	$42.74In the Money	$43.33In the Money	$44.45In the Money	$5.09In the Money	14In the Money	4,575In the Money	Filter Table By Strike Price of$504.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	118Out of the Money	8,973Out of the Money
SPYIn the Money	$41.74In the Money	$42.33In the Money	$43.33In the Money	$6.01In the Money	86In the Money	26,444In the Money	Filter Table By Strike Price of$505.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	566Out of the Money	28,125Out of the Money
SPYIn the Money	$40.74In the Money	$41.33In the Money	$42.23In the Money	$5.73In the Money	88In the Money	4,175In the Money	Filter Table By Strike Price of$506.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	255Out of the Money	7,201Out of the Money
SPYIn the Money	$39.74In the Money	$40.33In the Money	$41.13In the Money	$6.18In the Money	44In the Money	5,810In the Money	Filter Table By Strike Price of$507.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	6,081Out of the Money	11,075Out of the Money
SPYIn the Money	$38.74In the Money	$39.33In the Money	$40.16In the Money	$6.30In the Money	54In the Money	4,109In the Money	Filter Table By Strike Price of$508.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	85Out of the Money	28,868Out of the Money
SPYIn the Money	$37.74In the Money	$38.33In the Money	$39.10In the Money	$6.38In the Money	5In the Money	4,653In the Money	Filter Table By Strike Price of$509.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	59Out of the Money	6,271Out of the Money
SPYIn the Money	$36.74In the Money	$37.33In the Money	$37.93In the Money	$5.33In the Money	1,512In the Money	27,519In the Money	Filter Table By Strike Price of$510.00	SPYOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	15,356Out of the Money	68,040Out of the Money
SPYIn the Money	$35.75In the Money	$36.33In the Money	$36.67In the Money	$4.98In the Money	33In the Money	4,263In the Money	Filter Table By Strike Price of$511.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	145Out of the Money	8,398Out of the Money
SPYIn the Money	$34.75In the Money	$35.33In the Money	$35.63In the Money	$5.32In the Money	43In the Money	5,834In the Money	Filter Table By Strike Price of$512.00	SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	7,747Out of the Money	17,926Out of the Money
SPYIn the Money	$33.74In the Money	$34.33In the Money	$33.53In the Money	$3.82In the Money	16In the Money	5,283In the Money	Filter Table By Strike Price of$513.00	SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	682Out of the Money	6,971Out of the Money
SPYIn the Money	$32.75In the Money	$33.34In the Money	$34.47In the Money	$7.03In the Money	28In the Money	3,678In the Money	Filter Table By Strike Price of$514.00	SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	289Out of the Money	8,546Out of the Money
SPYIn the Money	$31.75In the Money	$32.34In the Money	$32.50In the Money	$4.90In the Money	520In the Money	18,511In the Money	Filter Table By Strike Price of$515.00	SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	1,683Out of the Money	30,846Out of the Money
SPYIn the Money	$30.75In the Money	$31.34In the Money	$30.00In the Money	$3.48In the Money	72In the Money	4,435In the Money	Filter Table By Strike Price of$516.00	SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	353Out of the Money	8,493Out of the Money
SPYIn the Money	$29.75In the Money	$30.34In the Money	$31.11In the Money	$5.93In the Money	1,165In the Money	6,797In the Money	Filter Table By Strike Price of$517.00	SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	1,252Out of the Money	11,330Out of the Money
SPYIn the Money	$28.75In the Money	$29.34In the Money	$30.14In the Money	$5.56In the Money	32In the Money	6,540In the Money	Filter Table By Strike Price of$518.00	SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	1,465Out of the Money	16,846Out of the Money
SPYIn the Money	$27.75In the Money	$28.34In the Money	$29.10In the Money	$5.46In the Money	7In the Money	3,616In the Money	Filter Table By Strike Price of$519.00	SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	1,714Out of the Money	14,733Out of the Money
SPYIn the Money	$26.75In the Money	$27.34In the Money	$27.25In the Money	$4.45In the Money	620In the Money	27,477In the Money	Filter Table By Strike Price of$520.00	SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	8,580Out of the Money	66,478Out of the Money
SPYIn the Money	$25.76In the Money	$26.34In the Money	$26.28In the Money	$5.42In the Money	69In the Money	8,472In the Money	Filter Table By Strike Price of$521.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.07Out of the Money	970Out of the Money	13,816Out of the Money
SPYIn the Money	$24.75In the Money	$25.34In the Money	$25.34In the Money	$5.02In the Money	242In the Money	12,728In the Money	Filter Table By Strike Price of$522.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.08Out of the Money	3,360Out of the Money	31,416Out of the Money
SPYIn the Money	$23.76In the Money	$24.34In the Money	$24.05In the Money	$4.46In the Money	87In the Money	4,918In the Money	Filter Table By Strike Price of$523.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.09Out of the Money	3,479Out of the Money	11,666Out of the Money
SPYIn the Money	$22.76In the Money	$23.35In the Money	$24.02In the Money	$5.44In the Money	60In the Money	8,466In the Money	Filter Table By Strike Price of$524.00	SPYOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.11Out of the Money	2,203Out of the Money	11,376Out of the Money
SPYIn the Money	$21.76In the Money	$22.35In the Money	$22.20In the Money	$4.64In the Money	636In the Money	30,428In the Money	Filter Table By Strike Price of$525.00	SPYOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.13Out of the Money	6,581Out of the Money	31,741Out of the Money
SPYIn the Money	$20.76In the Money	$21.35In the Money	$21.33In the Money	$4.50In the Money	105In the Money	4,349In the Money	Filter Table By Strike Price of$526.00	SPYOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	3,189Out of the Money	12,733Out of the Money
SPYIn the Money	$19.78In the Money	$20.31In the Money	$20.35In the Money	$4.75In the Money	110In the Money	6,182In the Money	Filter Table By Strike Price of$527.00	SPYOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.17Out of the Money	2,180Out of the Money	11,315Out of the Money
SPYIn the Money	$18.77In the Money	$19.35In the Money	$19.69In the Money	$4.78In the Money	210In the Money	6,584In the Money	Filter Table By Strike Price of$528.00	SPYOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.19Out of the Money	10,486Out of the Money	11,517Out of the Money
SPYIn the Money	$17.77In the Money	$18.36In the Money	$18.11In the Money	$3.95In the Money	213In the Money	7,010In the Money	Filter Table By Strike Price of$529.00	SPYOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.22Out of the Money	3,769Out of the Money	25,121Out of the Money
SPYIn the Money	$16.77In the Money	$17.36In the Money	$17.26In the Money	$4.41In the Money	3,267In the Money	42,919In the Money	Filter Table By Strike Price of$530.00	SPYOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.26Out of the Money	16,263Out of the Money	34,231Out of the Money
SPYIn the Money	$15.78In the Money	$16.36In the Money	$17.19In the Money	$4.94In the Money	139In the Money	8,335In the Money	Filter Table By Strike Price of$531.00	SPYOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.31Out of the Money	5,576Out of the Money	13,369Out of the Money
SPYIn the Money	$14.79In the Money	$15.36In the Money	$15.49In the Money	$4.53In the Money	242In the Money	10,328In the Money	Filter Table By Strike Price of$532.00	SPYOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.36Out of the Money	12,770Out of the Money	8,131Out of the Money
SPYIn the Money	$13.84In the Money	$14.38In the Money	$14.06In the Money	$4.47In the Money	104In the Money	9,352In the Money	Filter Table By Strike Price of$533.00	SPYOut of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.22Out of the Money	$-0.41Out of the Money	10,229Out of the Money	10,128Out of the Money
SPYIn the Money	$12.81In the Money	$13.38In the Money	$12.99In the Money	$3.91In the Money	550In the Money	8,559In the Money	Filter Table By Strike Price of$534.00	SPYOut of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$-0.50Out of the Money	10,718Out of the Money	11,142Out of the Money
SPYIn the Money	$11.81In the Money	$12.40In the Money	$12.05In the Money	$3.83In the Money	1,946In the Money	20,049In the Money	Filter Table By Strike Price of$535.00	SPYOut of the Money	$0.27Out of the Money	$0.28Out of the Money	$0.29Out of the Money	$-0.58Out of the Money	19,530Out of the Money	21,313Out of the Money
SPYIn the Money	$10.84In the Money	$11.40In the Money	$10.98In the Money	$3.76In the Money	1,238In the Money	8,474In the Money	Filter Table By Strike Price of$536.00	SPYOut of the Money	$0.32Out of the Money	$0.33Out of the Money	$0.32Out of the Money	$-0.70Out of the Money	16,456Out of the Money	8,998Out of the Money
SPYIn the Money	$9.86In the Money	$10.43In the Money	$10.10In the Money	$3.66In the Money	1,372In the Money	12,166In the Money	Filter Table By Strike Price of$537.00	SPYOut of the Money	$0.39Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$-0.82Out of the Money	19,185Out of the Money	8,324Out of the Money
SPYIn the Money	$8.89In the Money	$9.38In the Money	$9.25In the Money	$3.72In the Money	2,293In the Money	7,225In the Money	Filter Table By Strike Price of$538.00	SPYOut of the Money	$0.47Out of the Money	$0.48Out of the Money	$0.48Out of the Money	$-0.98Out of the Money	13,327Out of the Money	8,522Out of the Money
SPYIn the Money	$7.94In the Money	$8.51In the Money	$8.17In the Money	$3.29In the Money	1,808In the Money	5,633In the Money	Filter Table By Strike Price of$539.00	SPYOut of the Money	$0.57Out of the Money	$0.58Out of the Money	$0.58Out of the Money	$-1.15Out of the Money	20,931Out of the Money	10,053Out of the Money
SPYIn the Money	$7.02In the Money	$7.55In the Money	$7.24In the Money	$3.20In the Money	10,951In the Money	34,188In the Money	Filter Table By Strike Price of$540.00	SPYOut of the Money	$0.70Out of the Money	$0.71Out of the Money	$0.71Out of the Money	$-1.36Out of the Money	41,561Out of the Money	15,179Out of the Money
SPYIn the Money	$6.29In the Money	$6.53In the Money	$6.28In the Money	$2.96In the Money	4,828In the Money	11,578In the Money	Filter Table By Strike Price of$541.00	SPYOut of the Money	$0.86Out of the Money	$0.88Out of the Money	$0.86Out of the Money	$-1.61Out of the Money	23,042Out of the Money	8,582Out of the Money
SPYIn the Money	$5.44In the Money	$5.65In the Money	$5.43In the Money	$2.73In the Money	12,895In the Money	17,816In the Money	Filter Table By Strike Price of$542.00	SPYOut of the Money	$1.06Out of the Money	$1.08Out of the Money	$1.09Out of the Money	$-1.83Out of the Money	55,557Out of the Money	6,675Out of the Money
SPYIn the Money	$4.56In the Money	$4.78In the Money	$4.74In the Money	$2.58In the Money	16,945In the Money	10,574In the Money	Filter Table By Strike Price of$543.00	SPYOut of the Money	$1.32Out of the Money	$1.34Out of the Money	$1.35Out of the Money	$-2.12Out of the Money	25,008Out of the Money	6,662Out of the Money
SPYIn the Money	$3.76In the Money	$3.99In the Money	$3.75In the Money	$2.10In the Money	10,431In the Money	15,110In the Money	Filter Table By Strike Price of$544.00	SPYOut of the Money	$1.64Out of the Money	$1.66Out of the Money	$1.68Out of the Money	$-2.32Out of the Money	16,754Out of the Money	1,563Out of the Money
SPYIn the Money	$3.15In the Money	$3.18In the Money	$3.15In the Money	$1.92In the Money	36,948In the Money	50,599In the Money	Filter Table By Strike Price of$545.00	SPYNear the Money	$2.03Near the Money	$2.05Near the Money	$2.06Near the Money	$-2.68Near the Money	21,147Near the Money	1,510Near the Money
SPYIn the Money	$2.50In the Money	$2.54In the Money	$2.50In the Money	$1.60In the Money	12,659In the Money	11,724In the Money	Filter Table By Strike Price of$546.00	SPYNear the Money	$2.48Near the Money	$2.51Near the Money	$2.51Near the Money	$-2.91Near the Money	14,159Near the Money	749Near the Money
SPYUnderlying issue's last price	$1.93Underlying issue's last price	$1.96Underlying issue's last price	$1.96Underlying issue's last price	$1.33Underlying issue's last price	22,076Underlying issue's last price	9,982Underlying issue's last price	Filter Table By Strike Price of$547.00Underlying issue's last price	SPYUnderlying issue's last price	$3.01Underlying issue's last price	$3.04Underlying issue's last price	$3.06Underlying issue's last price	$-2.89Underlying issue's last price	12,375Underlying issue's last price	699Underlying issue's last price
SPYNear the Money	$1.45Near the Money	$1.48Near the Money	$1.46Near the Money	$1.04Near the Money	14,290Near the Money	7,178Near the Money	Filter Table By Strike Price of$548.00	SPYIn the Money	$3.60In the Money	$3.72In the Money	$3.64In the Money	$-3.19In the Money	11,878In the Money	433In the Money
SPYNear the Money	$1.05Near the Money	$1.08Near the Money	$1.05Near the Money	$0.76Near the Money	15,473Near the Money	9,479Near the Money	Filter Table By Strike Price of$549.00	SPYIn the Money	$4.27In the Money	$4.39In the Money	$4.37In the Money	$-3.63In the Money	2,571In the Money	660In the Money
SPYNear the Money	$0.75Near the Money	$0.76Near the Money	$0.75Near the Money	$0.56Near the Money	50,405Near the Money	28,498Near the Money	Filter Table By Strike Price of$550.00	SPYIn the Money	$5.02In the Money	$5.15In the Money	$5.05In the Money	$-3.87In the Money	4,241In the Money	798In the Money
SPYOut of the Money	$0.52Out of the Money	$0.54Out of the Money	$0.53Out of the Money	$0.41Out of the Money	15,365Out of the Money	9,724Out of the Money	Filter Table By Strike Price of$551.00	SPYIn the Money	$5.79In the Money	$5.97In the Money	$5.79In the Money	$-5.30In the Money	813In the Money	57In the Money
SPYOut of the Money	$0.36Out of the Money	$0.37Out of the Money	$0.37Out of the Money	$0.28Out of the Money	8,585Out of the Money	5,813Out of the Money	Filter Table By Strike Price of$552.00	SPYIn the Money	$6.66In the Money	$6.83In the Money	$6.67In the Money	$-5.54In the Money	996In the Money	5In the Money
SPYOut of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$0.19Out of the Money	5,742Out of the Money	3,224Out of the Money	Filter Table By Strike Price of$553.00	SPYIn the Money	$7.42In the Money	$8.00In the Money	$7.03In the Money	$-5.88In the Money	1,446In the Money	2In the Money
SPYOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$0.14Out of the Money	6,970Out of the Money	5,745Out of the Money	Filter Table By Strike Price of$554.00	SPYIn the Money	$8.36In the Money	$8.91In the Money	$8.06In the Money	$-7.20In the Money	7In the Money	3In the Money
SPYOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.09Out of the Money	9,512Out of the Money	18,806Out of the Money	Filter Table By Strike Price of$555.00	SPYIn the Money	$9.32In the Money	$9.87In the Money	$9.15In the Money	$-5.82In the Money	71In the Money	28In the Money
SPYOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.07Out of the Money	4,958Out of the Money	1,144Out of the Money	Filter Table By Strike Price of$556.00	SPYIn the Money	$10.28In the Money	$10.88In the Money	$15.25In the Money	$0.00In the Money	---In the Money	1In the Money
SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.04Out of the Money	5,763Out of the Money	873Out of the Money	Filter Table By Strike Price of$558.00	SPYIn the Money	$12.25In the Money	$12.86In the Money	$15.63In the Money	$15.63In the Money	5In the Money	---In the Money
SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.03Out of the Money	7,285Out of the Money	15,689Out of the Money	Filter Table By Strike Price of$560.00	SPYIn the Money	$14.24In the Money	$14.83In the Money	$14.63In the Money	$-5.57In the Money	3,166In the Money	219In the Money
SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	2,372Out of the Money	339Out of the Money	Filter Table By Strike Price of$562.00	SPYIn the Money	$16.22In the Money	$16.82In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.02Out of the Money	494Out of the Money	346Out of the Money	Filter Table By Strike Price of$564.00	SPYIn the Money	$18.22In the Money	$18.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	3,346Out of the Money	16,233Out of the Money	Filter Table By Strike Price of$565.00	SPYIn the Money	$19.21In the Money	$19.82In the Money	$23.58In the Money	$0.00In the Money	---In the Money	21In the Money
SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	791Out of the Money	277Out of the Money	Filter Table By Strike Price of$566.00	SPYIn the Money	$20.21In the Money	$20.81In 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	$0.03Out of the Money	$0.01Out of the Money	83Out of the Money	1Out of the Money	Filter Table By Strike Price of$568.00	SPYIn the Money	$22.21In the Money	$22.81In 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	$0.03Out of the Money	$0.02Out of the Money	88Out of the Money	10,948Out of the Money	Filter Table By Strike Price of$570.00	SPYIn the Money	$24.20In the Money	$24.79In the Money	$24.91In the Money	$-4.22In the Money	2In the Money	133In 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	11Out of the Money	155Out of the Money	Filter Table By Strike Price of$572.00	SPYIn the Money	$26.20In the Money	$26.78In 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	$0.03Out of the Money	$0.01Out of the Money	24Out of the Money	44Out of the Money	Filter Table By Strike Price of$574.00	SPYIn the Money	$28.20In the Money	$28.80In the Money	$32.55In the Money	$32.55In the Money	3In the Money	---In the Money
SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	251Out of the Money	13,506Out of the Money	Filter Table By Strike Price of$575.00	SPYIn the Money	$29.20In the Money	$29.80In the Money	$33.52In the Money	$-12.23In the Money	3In the Money	1In the Money
SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	79Out of the Money	90Out of the Money	Filter Table By Strike Price of$576.00	SPYIn the Money	$30.19In the Money	$30.80In 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	$0.00Out of the Money	12Out of the Money	123Out of the Money	Filter Table By Strike Price of$578.00	SPYIn the Money	$32.19In the Money	$32.79In 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	$0.00Out of the Money	717Out of the Money	16,806Out of the Money	Filter Table By Strike Price of$580.00	SPYIn the Money	$34.19In the Money	$34.79In 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	$0.00Out of the Money	31Out of the Money	5,125Out of the Money	Filter Table By Strike Price of$585.00	SPYIn the Money	$39.18In the Money	$39.78In 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	597Out of the Money	6,573Out of the Money	Filter Table By Strike Price of$590.00	SPYIn the Money	$44.17In the Money	$44.78In the Money	$42.92In the Money	$-5.86In the Money	3In the Money	1In 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	1Out of the Money	6,295Out of the Money	Filter Table By Strike Price of$595.00	SPYIn the Money	$49.17In the Money	$49.77In the Money	$52.67In the Money	$0.00In the Money	---In the Money	3In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	16,539Out of the Money	58,998Out of the Money	Filter Table By Strike Price of$600.00	SPYIn the Money	$54.16In the Money	$54.76In the Money	$57.40In the Money	$-1.30In the Money	2In the Money	2In 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	3,755Out of the Money	6,396Out of the Money	Filter Table By Strike Price of$605.00	SPYIn the Money	$59.15In the Money	$59.76In the Money	$79.34In 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	64Out of the Money	12,480Out of the Money	Filter Table By Strike Price of$610.00	SPYIn the Money	$64.15In the Money	$64.75In the Money	$69.01In the Money	$0.00In the Money	---In the Money	30In 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	1,884Out of the Money	7,270Out of the Money	Filter Table By Strike Price of$615.00	SPYIn the Money	$69.14In the Money	$69.73In 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	$74.14In the Money	$74.74In the Money	$77.43In the Money	$-1.31In the Money	1In the Money	1In 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	$79.13In the Money	$79.73In 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	$84.13In the Money	$84.73In 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	$89.12In the Money	$89.72In 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	$94.11In the Money	$94.72In 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	$99.11In the Money	$99.71In 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	$104.10In the Money	$104.71In 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	$109.10In the Money	$109.70In 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	$114.09In the Money	$114.68In 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	$119.08In the Money	$119.69In 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	$124.08In the Money	$124.64In 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	$129.08In the Money	$129.69In 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	$134.07In the Money	$134.68In 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)