ETFs Profile Options

LAST PRICE
544.22
TODAY'S CHANGE (%)
Trending Down-2.15 (-0.39%)

Bid / Lots
545.10/ 2
Ask / Lots
545.11/ 2
Open / Previous Close
547.16 / 546.37
Day Range
Low 542.95
High 550.28
52 Week Range
Low 409.21
High 550.28
Volume
76,131,538
above average
Overall Morningstar Rating
4 out of 5 Stars
out of 2629 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 11.265

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPYIn the Money	$244.38In the Money	$245.29In the Money	$245.02In the Money	$-1.34In the Money	101In the Money	121In the Money	Filter Table By Strike Price of$300.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,502Out of the Money
SPYIn the Money	$239.38In the Money	$240.61In the Money	$241.36In the Money	$0.00In the Money	---In the Money	60In 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	---Out of the Money	1,383Out of the Money
SPYIn the Money	$234.38In the Money	$235.61In the Money	$235.84In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$310.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,606Out of the Money
SPYIn the Money	$229.38In the Money	$230.61In the Money	$229.47In the Money	$0.00In the Money	---In the Money	17In 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	---Out of the Money	573Out of the Money
SPYIn the Money	$224.38In the Money	$225.61In the Money	$196.63In the Money	$0.00In the Money	---In the Money	---In 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	---Out of the Money	2,397Out of the Money
SPYIn the Money	$219.38In the Money	$220.61In the Money	$220.86In the Money	$0.00In the Money	---In the Money	17In 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	---Out of the Money	1,917Out of the Money
SPYIn the Money	$214.38In the Money	$215.61In the Money	$214.33In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$330.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	621Out of the Money
SPYIn the Money	$209.38In the Money	$210.61In the Money	$210.91In the Money	$0.00In the Money	---In the Money	76In 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	---Out of the Money	4,031Out of the Money
SPYIn the Money	$204.38In the Money	$205.61In the Money	$207.31In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,977Out of the Money
SPYIn the Money	$199.38In the Money	$200.61In the Money	$201.27In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$345.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	76,136Out of the Money
SPYIn the Money	$194.38In the Money	$195.61In the Money	$196.82In the Money	$2.81In the Money	2In the Money	122In the Money	Filter Table By Strike Price of$350.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	4,289Out of the Money
SPYIn the Money	$189.40In the Money	$190.61In the Money	$189.62In the Money	$0.00In the Money	---In the Money	2In 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	---Out of the Money	1,105Out of the Money
SPYIn the Money	$184.40In the Money	$185.61In the Money	$183.80In the Money	$0.00In the Money	---In the Money	30In 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	---Out of the Money	101,773Out of the Money
SPYIn the Money	$179.40In the Money	$180.61In the Money	$179.48In the Money	$0.00In the Money	---In the Money	31In 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	34Out of the Money	784Out of the Money
SPYIn the Money	$174.40In the Money	$175.61In the Money	$174.81In the Money	$0.00In the Money	---In the Money	---In 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	---Out of the Money	4,702Out of the Money
SPYIn the Money	$169.40In the Money	$170.61In the Money	$173.88In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$375.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,074Out of the Money
SPYIn the Money	$164.40In the Money	$165.61In the Money	$168.18In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,878Out of the Money
SPYIn the Money	$159.40In the Money	$160.61In the Money	$122.40In the Money	$0.00In the Money	---In the Money	---In 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	3,482Out of the Money
SPYIn the Money	$154.40In the Money	$155.61In the Money	$158.16In the Money	$6.36In the Money	4In the Money	---In 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	---Out of the Money	2,375Out of the Money
SPYIn the Money	$149.40In the Money	$150.61In the Money	$139.00In the Money	$0.00In the Money	---In the Money	---In 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	17Out of the Money	156,665Out of the Money
SPYIn the Money	$145.40In the Money	$146.61In the Money	$118.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$399.00	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	2,507Out of the Money
SPYIn the Money	$144.40In the Money	$145.61In the Money	$145.98In the Money	$0.00In the Money	---In the Money	8In 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	---Out of the Money	6,410Out of the Money
SPYIn the Money	$143.40In the Money	$144.61In the Money	$81.72In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$401.00	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	1,050Out of the Money
SPYIn the Money	$142.40In the Money	$143.61In the Money	$145.66In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$402.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	989Out of the Money
SPYIn the Money	$141.40In the Money	$142.61In the Money	$144.57In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$403.00	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	620Out of the Money
SPYIn the Money	$140.40In the Money	$141.61In the Money	$105.09In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$404.00	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	920Out of the Money
SPYIn the Money	$139.40In the Money	$140.61In the Money	$143.39In the Money	$0.00In the Money	---In the Money	---In 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	$-0.01Out of the Money	2Out of the Money	1,093Out of the Money
SPYIn the Money	$138.40In the Money	$139.61In the Money	$124.62In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$406.00	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	1,560Out of the Money
SPYIn the Money	$137.40In the Money	$138.61In the Money	$80.64In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$407.00	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	676Out of the Money
SPYIn the Money	$136.40In the Money	$137.61In the Money	$139.62In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$408.00	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	1,545Out of the Money
SPYIn the Money	$135.40In the Money	$136.61In the Money	$116.64In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$409.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	702Out of the Money
SPYIn the Money	$134.40In the Money	$135.61In the Money	$133.90In the Money	$0.00In the Money	---In the Money	1In 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	6Out of the Money	202,717Out of the Money
SPYIn the Money	$133.40In the Money	$134.61In the Money	$77.66In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$411.00	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	350Out of the Money
SPYIn the Money	$132.40In the Money	$133.61In the Money	$77.98In the Money	$0.00In the Money	---In the Money	---In 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	---Out of the Money	140Out of the Money
SPYIn the Money	$131.40In the Money	$132.61In the Money	$109.29In the Money	$0.00In the Money	---In the Money	---In 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	$0.00Out of the Money	---Out of the Money	3,021Out of the Money
SPYIn the Money	$130.40In the Money	$131.61In the Money	$76.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$414.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	398Out of the Money
SPYIn the Money	$129.40In the Money	$130.61In the Money	$132.84In the Money	$0.00In the Money	---In the Money	---In 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	---Out of the Money	1,603Out of the Money
SPYIn the Money	$128.40In the Money	$129.61In the Money	$125.98In the Money	$0.00In the Money	---In the Money	---In 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	5,084Out of the Money
SPYIn the Money	$127.40In the Money	$128.61In the Money	$114.85In the Money	$0.00In the Money	---In the Money	---In 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	---Out of the Money	7,053Out of the Money
SPYIn the Money	$126.40In the Money	$127.61In the Money	$68.04In the Money	$0.00In the Money	---In the Money	---In 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	$0.00Out of the Money	---Out of the Money	2,551Out of the Money
SPYIn the Money	$125.40In the Money	$126.61In the Money	$98.32In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$419.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	268Out of the Money
SPYIn the Money	$124.40In the Money	$125.61In the Money	$127.85In the Money	$0.00In the Money	---In the Money	2In 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	$0.00Out of the Money	---Out of the Money	1,872Out of the Money
SPYIn the Money	$123.40In the Money	$124.61In the Money	$78.18In the Money	$0.00In the Money	---In the Money	---In 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	$0.00Out of the Money	---Out of the Money	628Out of the Money
SPYIn the Money	$122.40In the Money	$123.61In the Money	$107.25In the Money	$0.00In the Money	---In the Money	---In 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	$0.00Out of the Money	---Out of the Money	575Out of the Money
SPYIn the Money	$121.40In the Money	$122.61In the Money	$97.97In the Money	$0.00In the Money	---In the Money	---In 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	$0.00Out of the Money	2Out of the Money	944Out of the Money
SPYIn the Money	$120.40In the Money	$121.61In the Money	$95.37In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$424.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,629Out of the Money
SPYIn the Money	$119.40In the Money	$120.61In the Money	$120.27In the Money	$-0.18In the Money	9In the Money	10In the Money	Filter Table By Strike Price of$425.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	2,372Out of the Money
SPYIn the Money	$118.40In the Money	$119.61In the Money	$120.04In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$426.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,607Out of the Money
SPYIn the Money	$117.40In the Money	$118.61In the Money	$117.26In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$427.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	501Out of the Money
SPYIn the Money	$116.40In the Money	$117.61In the Money	$116.53In the Money	$0.00In the Money	---In the Money	2In 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	$0.00Out of the Money	1Out of the Money	1,959Out of the Money
SPYIn the Money	$115.40In the Money	$116.61In the Money	$79.46In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$429.00	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	392Out of the Money
SPYIn the Money	$114.40In the Money	$115.61In the Money	$118.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	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	1,944Out of the Money
SPYIn the Money	$113.40In the Money	$114.61In the Money	$114.49In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$431.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	329Out of the Money
SPYIn the Money	$112.40In the Money	$113.61In the Money	$96.63In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$432.00	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	229Out of the Money
SPYIn the Money	$111.40In the Money	$112.61In the Money	$111.61In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$433.00	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	592Out of the Money
SPYIn the Money	$110.40In the Money	$111.61In the Money	$111.62In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$434.00	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	519Out of the Money
SPYIn the Money	$109.40In the Money	$110.61In the Money	$114.55In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$435.00	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	20,541Out of the Money
SPYIn the Money	$108.40In the Money	$109.61In the Money	$99.36In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$436.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	1,069Out of the Money
SPYIn the Money	$107.40In the Money	$108.61In the Money	$87.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$437.00	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	3,080Out of the Money
SPYIn the Money	$106.40In the Money	$107.61In the Money	$111.69In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$438.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,216Out of the Money
SPYIn the Money	$105.40In the Money	$106.61In the Money	$106.63In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$439.00	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	2,990Out of the Money
SPYIn the Money	$104.40In the Money	$105.61In the Money	$106.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$440.00	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	3,468Out of the Money
SPYIn the Money	$103.40In the Money	$104.61In the Money	$103.62In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$441.00	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	2,282Out of the Money
SPYIn the Money	$102.40In the Money	$103.61In the Money	$74.19In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$442.00	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	3,808Out of the Money
SPYIn the Money	$101.40In the Money	$102.61In the Money	$100.97In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$443.00	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	2,754Out of the Money
SPYIn the Money	$100.40In the Money	$101.61In the Money	$99.37In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$444.00	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	1,144Out of the Money
SPYIn the Money	$99.40In the Money	$100.61In the Money	$90.81In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$445.00	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	90,609Out of the Money
SPYIn the Money	$98.40In the Money	$99.61In the Money	$81.37In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$446.00	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	1,163Out of the Money
SPYIn the Money	$97.40In the Money	$98.61In the Money	$101.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$447.00	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	4,104Out of the Money
SPYIn the Money	$96.40In the Money	$97.61In the Money	$84.66In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$448.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2Out of the Money	1,258Out of the Money
SPYIn the Money	$95.40In the Money	$96.61In the Money	$97.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$449.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out of the Money	1,847Out of the Money
SPYIn the Money	$94.40In the Money	$95.61In the Money	$96.14In the Money	$0.98In the Money	7In the Money	61In the Money	Filter Table By Strike Price of$450.00	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	18,279Out of the Money
SPYIn the Money	$93.40In the Money	$94.61In the Money	$95.59In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$451.00	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	1,616Out of the Money
SPYIn the Money	$92.40In the Money	$93.61In the Money	$94.64In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$452.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,470Out of the Money
SPYIn the Money	$91.40In the Money	$92.61In the Money	$93.51In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$453.00	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	1,003Out of the Money
SPYIn the Money	$90.40In the Money	$91.61In the Money	$77.16In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$454.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	878Out of the Money
SPYIn the Money	$89.40In the Money	$90.61In the Money	$91.79In the Money	$-0.08In the Money	2In the Money	100In the Money	Filter Table By Strike Price of$455.00	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	5,373Out of the Money
SPYIn the Money	$88.40In the Money	$89.61In the Money	$91.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$456.00	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	1,297Out of the Money
SPYIn the Money	$87.40In the Money	$88.61In the Money	$92.93In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$457.00	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	2,874Out of the Money
SPYIn the Money	$86.40In the Money	$87.61In the Money	$89.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$458.00	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	1,437Out of the Money
SPYIn the Money	$85.40In the Money	$86.61In the Money	$88.31In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$459.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	7Out of the Money	1,082Out of the Money
SPYIn the Money	$84.40In the Money	$85.61In the Money	$84.84In the Money	$1.01In the Money	6In the Money	94In the Money	Filter Table By Strike Price of$460.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	180Out of the Money	112,477Out of the Money
SPYIn the Money	$83.40In the Money	$84.61In the Money	$86.92In the Money	$1.86In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$461.00	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	1,142Out of the Money
SPYIn the Money	$82.40In the Money	$83.61In the Money	$69.17In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$462.00	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	2,384Out of the Money
SPYIn the Money	$81.40In the Money	$82.61In the Money	$72.42In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$463.00	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	4,617Out of the Money
SPYIn the Money	$80.40In the Money	$81.61In the Money	$63.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$464.00	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	2,968Out of the Money
SPYIn the Money	$79.40In the Money	$80.61In the Money	$80.75In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$465.00	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	19,929Out of the Money
SPYIn the Money	$78.40In the Money	$79.61In the Money	$48.59In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$466.00	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	6,335Out of the Money
SPYIn the Money	$77.40In the Money	$78.61In the Money	$80.33In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$467.00	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	999Out of the Money
SPYIn the Money	$76.40In the Money	$77.61In the Money	$76.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$468.00	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	2,942Out of the Money
SPYIn the Money	$75.40In the Money	$76.61In the Money	$78.81In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$469.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	250Out of the Money	4,295Out of the Money
SPYIn the Money	$74.40In the Money	$75.61In the Money	$74.49In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$470.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	5,730Out of the Money
SPYIn the Money	$73.39In the Money	$74.61In the Money	$78.30In the Money	$2.79In the Money	7In the Money	7In the Money	Filter Table By Strike Price of$471.00	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	2,555Out of the Money
SPYIn the Money	$72.40In the Money	$73.61In the Money	$77.99In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$472.00	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	3,095Out of the Money
SPYIn the Money	$71.40In the Money	$72.61In the Money	$76.19In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$473.00	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	2,212Out of the Money
SPYIn the Money	$70.40In the Money	$71.61In the Money	$72.54In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$474.00	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	2,351Out of the Money
SPYIn the Money	$69.40In the Money	$70.61In the Money	$69.22In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$475.00	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	13,825Out of the Money
SPYIn the Money	$68.40In the Money	$69.61In the Money	$59.78In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$476.00	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	737Out of the Money
SPYIn the Money	$67.40In the Money	$68.61In the Money	$67.75In the Money	$0.65In the Money	9In the Money	23In the Money	Filter Table By Strike Price of$477.00	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	1,934Out of the Money
SPYIn the Money	$66.40In the Money	$67.61In the Money	$68.47In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$478.00	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	1,841Out of the Money
SPYIn the Money	$65.40In the Money	$66.61In the Money	$67.54In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$479.00	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	9,624Out of the Money
SPYIn the Money	$64.40In the Money	$65.61In the Money	$67.01In the Money	$3.11In the Money	6In the Money	27In the Money	Filter Table By Strike Price of$480.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	11,661Out of the Money
SPYIn the Money	$63.40In the Money	$64.61In the Money	$62.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$481.00	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	2,590Out of the Money
SPYIn the Money	$62.40In the Money	$63.61In the Money	$64.97In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$482.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	1,250Out of the Money
SPYIn the Money	$61.40In the Money	$62.61In the Money	$64.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$483.00	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	4,071Out of the Money
SPYIn the Money	$60.40In the Money	$61.61In the Money	$63.87In the Money	$2.72In the Money	33In the Money	46In the Money	Filter Table By Strike Price of$484.00	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	1,656Out of the Money
SPYIn the Money	$59.40In the Money	$60.61In the Money	$59.50In the Money	$-1.20In the Money	381In the Money	385In the Money	Filter Table By Strike Price of$485.00	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	8,788Out of the Money
SPYIn the Money	$58.40In the Money	$59.61In the Money	$60.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$486.00	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	2,098Out of the Money
SPYIn the Money	$57.40In the Money	$58.61In the Money	$62.64In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$487.00	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	1,739Out of the Money
SPYIn the Money	$56.40In the Money	$57.61In the Money	$57.64In the Money	$0.21In the Money	3In the Money	4In the Money	Filter Table By Strike Price of$488.00	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	5,420Out of the Money
SPYIn the Money	$55.40In the Money	$56.61In the Money	$54.78In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$489.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	5,006Out of the Money
SPYIn the Money	$54.40In the Money	$55.61In the Money	$59.72In the Money	$4.97In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$490.00	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	30,222Out of the Money
SPYIn the Money	$53.40In the Money	$54.61In the Money	$56.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$491.00	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	816Out of the Money
SPYIn the Money	$52.39In the Money	$53.61In the Money	$54.39In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$492.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	11,718Out of the Money
SPYIn the Money	$51.40In the Money	$52.61In the Money	$55.12In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$493.00	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	2,768Out of the Money
SPYIn the Money	$50.40In the Money	$51.61In the Money	$53.37In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$494.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	72Out of the Money	8,214Out of the Money
SPYIn the Money	$49.40In the Money	$50.61In the Money	$53.00In the Money	$1.43In the Money	1In the Money	74In the Money	Filter Table By Strike Price of$495.00	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	25,184Out of the Money
SPYIn the Money	$48.39In the Money	$49.61In the Money	$38.77In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$496.00	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	7,842Out of the Money
SPYIn the Money	$47.40In the Money	$48.61In the Money	$48.66In the Money	$0.00In the Money	---In the Money	127In the Money	Filter Table By Strike Price of$497.00	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	3,210Out of the Money
SPYIn the Money	$46.40In the Money	$47.61In the Money	$49.83In the Money	$1.46In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$498.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	7Out of the Money	2,449Out of the Money
SPYIn the Money	$45.40In the Money	$46.61In the Money	$47.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$499.00	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	6,279Out of the Money
SPYIn the Money	$44.40In the Money	$45.61In the Money	$44.50In the Money	$-1.50In the Money	13In the Money	87In the Money	Filter Table By Strike Price of$500.00	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	31,005Out of the Money
SPYIn the Money	$43.40In the Money	$44.61In the Money	$43.13In the Money	$-0.74In the Money	1In the Money	42In the Money	Filter Table By Strike Price of$501.00	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	6,477Out of the Money
SPYIn the Money	$42.40In the Money	$43.61In the Money	$33.14In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$502.00	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	15,783Out of the Money
SPYIn the Money	$41.40In the Money	$42.61In the Money	$44.49In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$503.00	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	4,661Out of the Money
SPYIn the Money	$40.40In the Money	$41.61In the Money	$42.52In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$504.00	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	5,565Out of the Money
SPYIn the Money	$39.38In the Money	$40.61In the Money	$42.65In the Money	$1.40In the Money	1In the Money	48In the Money	Filter Table By Strike Price of$505.00	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	19,488Out of the Money
SPYIn the Money	$38.40In the Money	$39.61In the Money	$38.52In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$506.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	3,631Out of the Money
SPYIn the Money	$37.40In the Money	$38.61In the Money	$43.04In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$507.00	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	6,225Out of the Money
SPYIn the Money	$36.40In the Money	$37.61In the Money	$39.65In the Money	$2.09In the Money	6In the Money	112In the Money	Filter Table By Strike Price of$508.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	36Out of the Money	7,040Out of the Money
SPYIn the Money	$35.40In the Money	$36.61In the Money	$37.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$509.00	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	14,097Out of the Money
SPYIn the Money	$34.40In the Money	$35.61In the Money	$35.28In the Money	$-0.66In the Money	6In the Money	33In the Money	Filter Table By Strike Price of$510.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	122Out of the Money	30,338Out of the Money
SPYIn the Money	$33.40In the Money	$34.61In the Money	$32.63In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$511.00	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	5,639Out of the Money
SPYIn the Money	$32.40In the Money	$33.61In the Money	$36.11In the Money	$2.38In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$512.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	11,833Out of the Money
SPYIn the Money	$31.40In the Money	$32.61In the Money	$31.50In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$513.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	64Out of the Money	3,471Out of the Money
SPYIn the Money	$30.40In the Money	$31.61In the Money	$30.71In the Money	$0.07In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$514.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	30Out of the Money	4,117Out of the Money
SPYIn the Money	$29.40In the Money	$30.61In the Money	$29.30In the Money	$-1.10In the Money	215In the Money	245In the Money	Filter Table By Strike Price of$515.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	64,787Out of the Money
SPYIn the Money	$28.40In the Money	$29.61In the Money	$33.90In the Money	$5.43In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$516.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	407Out of the Money	12,509Out of the Money
SPYIn the Money	$27.40In the Money	$28.61In the Money	$31.05In the Money	$2.69In the Money	2In the Money	22In the Money	Filter Table By Strike Price of$517.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	5,282Out of the Money
SPYIn the Money	$26.40In the Money	$27.61In the Money	$28.50In the Money	$0.58In the Money	3In the Money	3In the Money	Filter Table By Strike Price of$518.00	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	5,971Out of the Money
SPYIn the Money	$25.40In the Money	$26.61In the Money	$29.22In the Money	$3.22In the Money	3In the Money	7In the Money	Filter Table By Strike Price of$519.00	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	8,178Out of the Money
SPYIn the Money	$24.40In the Money	$25.61In the Money	$24.80In the Money	$-0.43In the Money	19In the Money	170In the Money	Filter Table By Strike Price of$520.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	72Out of the Money	28,145Out of the Money
SPYIn the Money	$23.40In the Money	$24.61In the Money	$23.13In the Money	$-1.44In the Money	2In the Money	81In the Money	Filter Table By Strike Price of$521.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	55Out of the Money	8,373Out of the Money
SPYIn the Money	$22.40In the Money	$23.61In the Money	$25.86In the Money	$2.29In the Money	2In the Money	237In the Money	Filter Table By Strike Price of$522.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	14,083Out of the Money
SPYIn the Money	$21.38In the Money	$22.61In the Money	$21.58In the Money	$-0.36In the Money	9In the Money	53In the Money	Filter Table By Strike Price of$523.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	34Out of the Money	8,282Out of the Money
SPYIn the Money	$20.40In the Money	$21.61In the Money	$21.08In the Money	$-0.76In the Money	13In the Money	71In the Money	Filter Table By Strike Price of$524.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	9,324Out of the Money
SPYIn the Money	$19.40In the Money	$20.61In the Money	$19.34In the Money	$-0.97In the Money	12In the Money	243In the Money	Filter Table By Strike Price of$525.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	122Out of the Money	17,767Out of the Money
SPYIn the Money	$18.43In the Money	$19.61In the Money	$19.00In the Money	$-1.57In the Money	41In the Money	57In the Money	Filter Table By Strike Price of$526.00	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	7,359Out of the Money
SPYIn the Money	$17.43In the Money	$18.61In the Money	$17.46In the Money	$-0.26In the Money	14In the Money	11In the Money	Filter Table By Strike Price of$527.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	18Out of the Money	5,901Out of the Money
SPYIn the Money	$16.43In the Money	$17.61In the Money	$17.02In the Money	$-0.80In the Money	25In the Money	111In the Money	Filter Table By Strike Price of$528.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	37Out of the Money	9,559Out of the Money
SPYIn the Money	$15.43In the Money	$16.61In the Money	$15.76In the Money	$-2.17In the Money	20In the Money	156In the Money	Filter Table By Strike Price of$529.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	94Out of the Money	15,375Out of the Money
SPYIn the Money	$14.43In the Money	$15.61In the Money	$14.62In the Money	$-1.32In the Money	252In the Money	336In the Money	Filter Table By Strike Price of$530.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	742Out of the Money	40,561Out of the Money
SPYIn the Money	$13.42In the Money	$14.61In the Money	$12.98In the Money	$-1.49In the Money	28In the Money	436In the Money	Filter Table By Strike Price of$531.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	76Out of the Money	10,549Out of the Money
SPYIn the Money	$12.42In the Money	$13.61In the Money	$11.85In the Money	$-2.87In the Money	117In the Money	417In the Money	Filter Table By Strike Price of$532.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	215Out of the Money	6,089Out of the Money
SPYIn the Money	$11.42In the Money	$12.61In the Money	$11.42In the Money	$-2.26In the Money	53In the Money	451In the Money	Filter Table By Strike Price of$533.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	670Out of the Money	14,191Out of the Money
SPYIn the Money	$10.42In the Money	$11.61In the Money	$10.61In the Money	$-1.41In the Money	224In the Money	145In the Money	Filter Table By Strike Price of$534.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	2,531Out of the Money	7,410Out of the Money
SPYIn the Money	$9.42In the Money	$10.61In the Money	$9.57In the Money	$-2.24In the Money	757In the Money	1,457In the Money	Filter Table By Strike Price of$535.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	17,170Out of the Money	44,875Out of the Money
SPYIn the Money	$8.42In the Money	$9.61In the Money	$8.51In the Money	$-0.63In the Money	116In the Money	162In the Money	Filter Table By Strike Price of$536.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	5,831Out of the Money	6,825Out of the Money
SPYIn the Money	$7.42In the Money	$8.61In the Money	$8.21In the Money	$-1.27In the Money	365In the Money	1,476In the Money	Filter Table By Strike Price of$537.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	11,562Out of the Money	12,114Out of the Money
SPYIn the Money	$6.42In the Money	$7.61In the Money	$5.97In the Money	$-2.65In the Money	233In the Money	3,485In the Money	Filter Table By Strike Price of$538.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	12,763Out of the Money	13,151Out of the Money
SPYIn the Money	$5.42In the Money	$6.61In the Money	$5.30In the Money	$-2.24In the Money	602In the Money	6,687In the Money	Filter Table By Strike Price of$539.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	25,343Out of the Money	11,830Out of the Money
SPYIn the Money	$4.43In the Money	$5.59In the Money	$4.93In the Money	$-1.92In the Money	1,887In the Money	32,990In the Money	Filter Table By Strike Price of$540.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	67,596Out of the Money	58,303Out of the Money
SPYIn the Money	$3.43In the Money	$4.61In the Money	$4.04In the Money	$-1.95In the Money	2,972In the Money	9,622In the Money	Filter Table By Strike Price of$541.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	81,153Out of the Money	15,204Out of the Money
SPYIn the Money	$2.43In the Money	$3.61In the Money	$2.55In the Money	$-2.56In the Money	3,684In the Money	16,965In the Money	Filter Table By Strike Price of$542.00	SPYNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.20Near the Money	165,795Near the Money	30,194Near the Money
SPYIn the Money	$1.42In the Money	$2.61In the Money	$2.05In the Money	$-2.05In the Money	9,878In the Money	5,627In the Money	Filter Table By Strike Price of$543.00	SPYNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.32Near the Money	171,797Near the Money	12,744Near the Money
SPYUnderlying issue's last price	$0.95Underlying issue's last price	$1.09Underlying issue's last price	$0.95Underlying issue's last price	$-2.33Underlying issue's last price	68,234Underlying issue's last price	11,500Underlying issue's last price	Filter Table By Strike Price of$544.00Underlying issue's last price	SPYUnderlying issue's last price	$0.00Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.50Underlying issue's last price	258,149Underlying issue's last price	28,037Underlying issue's last price
SPYNear the Money	$0.15Near the Money	$0.18Near the Money	$0.18Near the Money	$-2.33Near the Money	142,303Near the Money	13,940Near the Money	Filter Table By Strike Price of$545.00	SPYIn the Money	$0.16In the Money	$0.19In the Money	$0.16In the Money	$-0.61In the Money	312,318In the Money	22,651In the Money
SPYNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-1.86Near the Money	240,634Near the Money	11,755Near the Money	Filter Table By Strike Price of$546.00	SPYIn the Money	$0.95In the Money	$1.12In the Money	$1.01In the Money	$-0.10In the Money	371,697In the Money	9,625In the Money
SPYNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-1.33Near the Money	339,781Near the Money	16,122Near the Money	Filter Table By Strike Price of$547.00	SPYIn the Money	$1.39In the Money	$2.18In the Money	$2.04In the Money	$0.47In the Money	302,485In the Money	7,680In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.88Out of the Money	369,196Out of the Money	65,415Out of the Money	Filter Table By Strike Price of$548.00	SPYIn the Money	$2.39In the Money	$3.58In the Money	$3.10In the Money	$0.94In the Money	218,015In the Money	8,170In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.56Out of the Money	270,239Out of the Money	18,354Out of the Money	Filter Table By Strike Price of$549.00	SPYIn the Money	$3.39In the Money	$4.57In the Money	$4.58In the Money	$1.78In the Money	143,121In the Money	2,480In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.33Out of the Money	339,685Out of the Money	66,253Out of the Money	Filter Table By Strike Price of$550.00	SPYIn the Money	$4.85In the Money	$5.58In the Money	$4.99In the Money	$1.43In the Money	67,370In the Money	1,630In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	146,087Out of the Money	15,768Out of the Money	Filter Table By Strike Price of$551.00	SPYIn the Money	$5.39In the Money	$6.58In the Money	$6.01In the Money	$1.59In the Money	14,621In the Money	1,025In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	117,965Out of the Money	18,563Out of the Money	Filter Table By Strike Price of$552.00	SPYIn the Money	$6.39In the Money	$7.57In the Money	$7.50In the Money	$1.40In the Money	4,521In the Money	116In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	74,639Out of the Money	14,042Out of the Money	Filter Table By Strike Price of$553.00	SPYIn the Money	$7.39In the Money	$8.58In the Money	$8.63In the Money	$1.33In the Money	1,124In the Money	12In 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	50,219Out of the Money	15,052Out of the Money	Filter Table By Strike Price of$554.00	SPYIn the Money	$8.39In the Money	$9.58In the Money	$10.30In the Money	$1.85In the Money	1,027In the Money	5In 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	28,303Out of the Money	23,291Out of the Money	Filter Table By Strike Price of$555.00	SPYIn the Money	$9.39In the Money	$10.62In the Money	$11.90In the Money	$2.76In the Money	236In the Money	62In 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	3,700Out of the Money	5,328Out of the Money	Filter Table By Strike Price of$556.00	SPYIn the Money	$10.39In the Money	$11.62In the Money	$8.50In the Money	$-1.95In the Money	8In the Money	30In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,389Out of the Money	5,371Out of the Money	Filter Table By Strike Price of$557.00	SPYIn the Money	$11.39In the Money	$12.57In the Money	$11.96In the Money	$1.04In the Money	20In 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	355Out of the Money	3,415Out of the Money	Filter Table By Strike Price of$558.00	SPYIn the Money	$12.39In the Money	$13.57In the Money	$13.34In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	203Out of the Money	2,626Out of the Money	Filter Table By Strike Price of$559.00	SPYIn the Money	$13.39In the Money	$14.57In the Money	$14.79In 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	422Out of the Money	16,321Out of the Money	Filter Table By Strike Price of$560.00	SPYIn the Money	$14.39In the Money	$15.57In the Money	$14.93In the Money	$0.73In the Money	339In the Money	6In 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	28Out of the Money	3,408Out of the Money	Filter Table By Strike Price of$561.00	SPYIn the Money	$15.39In the Money	$16.57In the Money	$0.00In 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	36Out of the Money	1,230Out of the Money	Filter Table By Strike Price of$562.00	SPYIn the Money	$16.39In the Money	$17.57In the Money	$18.55In 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	71Out of the Money	4,747Out of the Money	Filter Table By Strike Price of$563.00	SPYIn the Money	$17.39In the Money	$18.57In the Money	$18.75In 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	10Out of the Money	3,678Out of the Money	Filter Table By Strike Price of$564.00	SPYIn the Money	$18.39In the Money	$19.57In the Money	$19.28In 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	4,192Out of the Money	Filter Table By Strike Price of$565.00	SPYIn the Money	$19.39In the Money	$20.60In the Money	$20.52In 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	4Out of the Money	2,815Out of the Money	Filter Table By Strike Price of$566.00	SPYIn the Money	$20.39In the Money	$21.60In the Money	$0.00In 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	6Out of the Money	1,067Out of the Money	Filter Table By Strike Price of$567.00	SPYIn the Money	$21.39In the Money	$22.60In the Money	$25.54In 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	4,077Out of the Money	Filter Table By Strike Price of$568.00	SPYIn the Money	$22.39In the Money	$23.60In the Money	$21.57In the Money	$-6.15In the Money	4In 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	1Out of the Money	1,947Out of the Money	Filter Table By Strike Price of$569.00	SPYIn the Money	$23.39In the Money	$24.60In the Money	$0.00In 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	3,485Out of the Money	Filter Table By Strike Price of$570.00	SPYIn the Money	$24.39In the Money	$25.60In the Money	$26.02In 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	4,586Out of the Money	Filter Table By Strike Price of$575.00	SPYIn the Money	$29.39In the Money	$30.60In the Money	$26.79In the Money	$-3.68In the Money	8In 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	2Out of the Money	7,539Out of the Money	Filter Table By Strike Price of$580.00	SPYIn the Money	$34.39In the Money	$35.60In the Money	$35.46In 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	2,464Out of the Money	Filter Table By Strike Price of$585.00	SPYIn the Money	$39.39In the Money	$40.60In the Money	$39.41In 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	1,560Out of the Money	Filter Table By Strike Price of$590.00	SPYIn the Money	$44.39In the Money	$45.60In the Money	$43.55In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,682Out of the Money	Filter Table By Strike Price of$595.00	SPYIn the Money	$49.39In the Money	$50.60In the Money	$0.00In 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	6,644Out of the Money	Filter Table By Strike Price of$600.00	SPYIn the Money	$54.39In the Money	$55.60In the Money	$55.70In 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	29Out of the Money	Filter Table By Strike Price of$605.00	SPYIn the Money	$59.39In the Money	$60.60In the Money	$0.00In 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	113Out of the Money	Filter Table By Strike Price of$610.00	SPYIn the Money	$64.39In the Money	$65.61In the Money	$0.00In 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	1Out of the Money	Filter Table By Strike Price of$615.00	SPYIn the Money	$69.39In the Money	$70.61In the Money	$0.00In 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	1Out of the Money	Filter Table By Strike Price of$620.00	SPYIn the Money	$74.39In the Money	$75.61In the Money	$75.37In 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	$0.01Out of the Money	58Out of the Money	---Out of the Money	Filter Table By Strike Price of$625.00	SPYIn the Money	$79.39In the Money	$80.61In the Money	$80.90In 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 28, 2024)

Put Options (expires Friday June 28, 2024)