ETFs Profile Options

LAST PRICE
545.51
TODAY'S CHANGE (%)
0.00 (0.00%)

Bid / Lots
544.65/ 4
Ask / Lots
544.68/ 4
Open / Previous Close
0.00 / 545.51
Day Range
---
52 Week Range
Low 409.21
High 550.12
Volume
20,561
below 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 11.277

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	---In the Money	---In the Money	$246.36In the Money	$0.00In the Money	---In the Money	121In the Money	Filter Table By Strike Price of$300.00	SPYOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	573Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	621Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	75,936Out of the Money
SPYIn the Money	---In the Money	---In the Money	$194.01In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$350.00	SPYOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	787Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In the Money	$151.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	SPYOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	156,665Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In the Money	$144.22In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$400.00	SPYOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	989Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	620Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	920Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,093Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	676Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	702Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	202,717Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	351Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	398Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	268Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	628Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	575Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	944Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In the Money	$120.45In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$425.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,372Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	501Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,959Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	392Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	328Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	592Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	519Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20,508Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,069Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,990Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,507Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,281Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6,138Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,754Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,144Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,104Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,258Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,847Out of the Money
SPYIn the Money	---In the Money	---In the Money	$95.16In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$450.00	SPYOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	878Out of the Money
SPYIn the Money	---In the Money	---In the Money	$90.09In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$455.00	SPYOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,297Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,442Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,082Out of the Money
SPYIn the Money	---In the Money	---In the Money	$83.83In the Money	$0.00In the Money	---In the Money	94In the Money	Filter Table By Strike Price of$460.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	112,480Out of the Money
SPYIn the Money	---In the Money	---In the Money	$72.04In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$461.00	SPYOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,970Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	19,928Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	999Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4,295Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,730Out of the Money
SPYIn the Money	---In the Money	---In the Money	$77.08In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$471.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,559Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,095Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13,827Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	737Out of the Money
SPYIn the Money	---In the Money	---In the Money	$67.10In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$477.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,934Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,839Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9,629Out of the Money
SPYIn the Money	---In the Money	---In the Money	$63.90In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$480.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11,498Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,589Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,250Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,072Out of the Money
SPYIn the Money	---In the Money	---In the Money	$61.15In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$484.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,634Out of the Money
SPYIn the Money	---In the Money	---In the Money	$60.90In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$485.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,883Out of the Money
SPYIn the Money	---In the Money	---In the Money	$63.23In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$486.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,030Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,654Out of the Money
SPYIn the Money	---In the Money	---In the Money	$57.43In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$488.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,263Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,006Out of the Money
SPYIn the Money	---In the Money	---In the Money	$54.75In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$490.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	29,904Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	816Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11,718Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,757Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,149Out of the Money
SPYIn the Money	---In the Money	---In the Money	$49.76In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$495.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25,193Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7,842Out of the Money
SPYIn the Money	---In the Money	---In the Money	$45.08In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$497.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,211Out of the Money
SPYIn the Money	---In the Money	---In the Money	$47.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$498.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,498Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,295Out of the Money
SPYIn the Money	---In the Money	---In the Money	$45.50In the Money	$0.00In the Money	---In the Money	88In the Money	Filter Table By Strike Price of$500.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	31,470Out of the Money
SPYIn the Money	---In the Money	---In the Money	$43.87In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$501.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6,476Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15,776Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,683Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,568Out of the Money
SPYIn the Money	---In the Money	---In the Money	$41.25In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$505.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19,380Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,631Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,837Out of the Money
SPYIn the Money	---In the Money	---In the Money	$37.32In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$508.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,142Out of the Money
SPYIn the Money	---In the Money	---In the Money	$39.88In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$509.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11,889Out of the Money
SPYIn the Money	---In the Money	---In the Money	$35.04In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$510.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	29,550Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,525Out of the Money
SPYIn the Money	---In the Money	---In the Money	$33.73In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$512.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11,935Out of the Money
SPYIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,591Out of the Money
SPYIn the Money	---In the Money	---In the Money	$30.64In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$514.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,977Out of the Money
SPYIn the Money	---In the Money	---In the Money	$30.40In the Money	$0.00In the Money	---In the Money	245In the Money	Filter Table By Strike Price of$515.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	65,066Out of the Money
SPYIn the Money	---In the Money	---In the Money	$28.47In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$516.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12,822Out of the Money
SPYIn the Money	---In the Money	---In the Money	$29.28In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$517.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,284Out of the Money
SPYIn the Money	---In the Money	---In the Money	$27.17In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$518.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6,011Out of the Money
SPYIn the Money	---In the Money	---In the Money	$25.29In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$519.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,044Out of the Money
SPYIn the Money	---In the Money	---In the Money	$26.39In the Money	$0.00In the Money	---In the Money	195In the Money	Filter Table By Strike Price of$520.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28,361Out of the Money
SPYIn the Money	---In the Money	---In the Money	$23.17In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$521.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,152Out of the Money
SPYIn the Money	---In the Money	---In the Money	$23.20In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$522.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12,595Out of the Money
SPYIn the Money	---In the Money	---In the Money	$20.89In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$523.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12,342Out of the Money
SPYIn the Money	---In the Money	---In the Money	$19.22In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$524.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19,853Out of the Money
SPYIn the Money	---In the Money	---In the Money	$20.26In the Money	$0.00In the Money	---In the Money	248In the Money	Filter Table By Strike Price of$525.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19,334Out of the Money
SPYIn the Money	---In the Money	---In the Money	$18.72In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$526.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7,387Out of the Money
SPYIn the Money	---In the Money	---In the Money	$17.72In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$527.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5,829Out of the Money
SPYIn the Money	---In the Money	---In the Money	$17.10In the Money	$0.00In the Money	---In the Money	112In the Money	Filter Table By Strike Price of$528.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11,752Out of the Money
SPYIn the Money	---In the Money	---In the Money	$17.36In the Money	$0.00In the Money	---In the Money	156In the Money	Filter Table By Strike Price of$529.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	11,242Out of the Money
SPYIn the Money	---In the Money	---In the Money	$15.16In the Money	$0.00In the Money	---In the Money	368In the Money	Filter Table By Strike Price of$530.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	43,321Out of the Money
SPYIn the Money	---In the Money	---In the Money	$14.93In the Money	$0.00In the Money	---In the Money	438In the Money	Filter Table By Strike Price of$531.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10,956Out of the Money
SPYIn the Money	---In the Money	---In the Money	$13.30In the Money	$0.00In the Money	---In the Money	287In the Money	Filter Table By Strike Price of$532.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6,256Out of the Money
SPYIn the Money	---In the Money	---In the Money	$12.33In the Money	$0.00In the Money	---In the Money	453In the Money	Filter Table By Strike Price of$533.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14,683Out of the Money
SPYIn the Money	---In the Money	---In the Money	$11.63In the Money	$0.00In the Money	---In the Money	141In the Money	Filter Table By Strike Price of$534.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5,650Out of the Money
SPYIn the Money	---In the Money	---In the Money	$10.37In the Money	$0.00In the Money	---In the Money	1,476In the Money	Filter Table By Strike Price of$535.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	46,213Out of the Money
SPYIn the Money	---In the Money	---In the Money	$9.41In the Money	$0.00In the Money	---In the Money	189In the Money	Filter Table By Strike Price of$536.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6,687Out of the Money
SPYIn the Money	---In the Money	---In the Money	$8.45In the Money	$0.00In the Money	---In the Money	1,501In the Money	Filter Table By Strike Price of$537.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	9,370Out of the Money
SPYIn the Money	---In the Money	---In the Money	$7.41In the Money	$0.00In the Money	---In the Money	3,489In the Money	Filter Table By Strike Price of$538.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	10,082Out of the Money
SPYIn the Money	---In the Money	---In the Money	$6.98In the Money	$0.00In the Money	---In the Money	6,746In the Money	Filter Table By Strike Price of$539.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	8,966Out of the Money
SPYIn the Money	---In the Money	---In the Money	$5.77In the Money	$0.00In the Money	---In the Money	34,045In the Money	Filter Table By Strike Price of$540.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	39,206Out of the Money
SPYIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	9,634In the Money	Filter Table By Strike Price of$541.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	12,128Out of the Money
SPYIn the Money	---In the Money	---In the Money	$3.97In the Money	$0.00In the Money	---In the Money	16,239In the Money	Filter Table By Strike Price of$542.00	SPYOut of the Money	---Out of the Money	---Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	20,372Out of the Money
SPYIn the Money	---In the Money	---In the Money	$3.20In the Money	$0.00In the Money	---In the Money	5,253In the Money	Filter Table By Strike Price of$543.00	SPYNear the Money	---Near the Money	---Near the Money	$1.05Near the Money	$0.00Near the Money	---Near the Money	7,284Near the Money
SPYIn the Money	---In the Money	---In the Money	$2.51In the Money	$0.00In the Money	---In the Money	12,181In the Money	Filter Table By Strike Price of$544.00	SPYNear the Money	---Near the Money	---Near the Money	$1.40Near the Money	$0.00Near the Money	---Near the Money	20,407Near the Money
SPYUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.96Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	13,801Underlying issue's last price	Filter Table By Strike Price of$545.00Underlying issue's last price	SPYUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.83Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	9,638Underlying issue's last price
SPYNear the Money	---Near the Money	---Near the Money	$1.45Near the Money	$0.00Near the Money	---Near the Money	8,662Near the Money	Filter Table By Strike Price of$546.00	SPYIn the Money	---In the Money	---In the Money	$2.35In the Money	$0.00In the Money	---In the Money	7,783In the Money
SPYNear the Money	---Near the Money	---Near the Money	$1.05Near the Money	$0.00Near the Money	---Near the Money	7,991Near the Money	Filter Table By Strike Price of$547.00	SPYIn the Money	---In the Money	---In the Money	$2.79In the Money	$0.00In the Money	---In the Money	6,789In the Money
SPYNear the Money	---Near the Money	---Near the Money	$0.71Near the Money	$0.00Near the Money	---Near the Money	61,182Near the Money	Filter Table By Strike Price of$548.00	SPYIn the Money	---In the Money	---In the Money	$3.63In the Money	$0.00In the Money	---In the Money	7,753In the Money
SPYOut of the Money	---Out of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	9,939Out of the Money	Filter Table By Strike Price of$549.00	SPYIn the Money	---In the Money	---In the Money	$4.60In the Money	$0.00In the Money	---In the Money	1,420In the Money
SPYOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	52,542Out of the Money	Filter Table By Strike Price of$550.00	SPYIn the Money	---In the Money	---In the Money	$5.20In the Money	$0.00In the Money	---In the Money	2,829In the Money
SPYOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	11,109Out of the Money	Filter Table By Strike Price of$551.00	SPYIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	---In the Money	591In the Money
SPYOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	11,033Out of the Money	Filter Table By Strike Price of$552.00	SPYIn the Money	---In the Money	---In the Money	$7.10In the Money	$0.00In the Money	---In the Money	71In the Money
SPYOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8,801Out of the Money	Filter Table By Strike Price of$553.00	SPYIn the Money	---In the Money	---In the Money	$8.47In the Money	$0.00In the Money	---In the Money	11In the Money
SPYOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	13,051Out of the Money	Filter Table By Strike Price of$554.00	SPYIn the Money	---In the Money	---In the Money	$8.60In the Money	$0.00In the Money	---In the Money	30In the Money
SPYOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	17,121Out of the Money	Filter Table By Strike Price of$555.00	SPYIn the Money	---In the Money	---In the Money	$9.67In the Money	$0.00In the Money	---In the Money	622In the Money
SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,513Out of the Money	Filter Table By Strike Price of$556.00	SPYIn the Money	---In the Money	---In the Money	$11.60In the Money	$0.00In the Money	---In the Money	30In the Money
SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,315Out of the Money	Filter Table By Strike Price of$557.00	SPYIn the Money	---In the Money	---In the Money	$10.92In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,792Out of the Money	Filter Table By Strike Price of$558.00	SPYIn the Money	---In the Money	---In the Money	$13.34In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,531Out of the Money	Filter Table By Strike Price of$559.00	SPYIn the Money	---In the Money	---In the Money	$14.79In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	16,059Out of the Money	Filter Table By Strike Price of$560.00	SPYIn the Money	---In the Money	---In the Money	$15.60In the Money	$0.00In the Money	---In the Money	33In the Money
SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,391Out of the Money	Filter Table By Strike Price of$561.00	SPYIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,260Out of the Money	Filter Table By Strike Price of$562.00	SPYIn the Money	---In the Money	---In the Money	$18.55In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,748Out of the Money	Filter Table By Strike Price of$563.00	SPYIn the Money	---In the Money	---In the Money	$18.75In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,672Out of the Money	Filter Table By Strike Price of$564.00	SPYIn the Money	---In the Money	---In the Money	$19.28In the Money	$0.00In the Money	---In the Money	1In the Money
SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,193Out of the Money	Filter Table By Strike Price of$565.00	SPYIn the Money	---In the Money	---In the Money	$20.52In the Money	$0.00In the Money	---In the Money	1In the Money
SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,813Out of the Money	Filter Table By Strike Price of$566.00	SPYIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,065Out of the Money	Filter Table By Strike Price of$567.00	SPYIn the Money	---In the Money	---In the Money	$25.54In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,073Out of the Money	Filter Table By Strike Price of$568.00	SPYIn the Money	---In the Money	---In the Money	$27.72In the Money	$0.00In the Money	---In the Money	1In the Money
SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,948Out of the Money	Filter Table By Strike Price of$569.00	SPYIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,487Out of the Money	Filter Table By Strike Price of$570.00	SPYIn the Money	---In the Money	---In the Money	$26.02In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$30.47In the Money	$0.00In the Money	---In the Money	1In the Money
SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,539Out of the Money	Filter Table By Strike Price of$580.00	SPYIn the Money	---In the Money	---In the Money	$35.46In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$39.41In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$43.55In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,640Out of the Money	Filter Table By Strike Price of$600.00	SPYIn the Money	---In the Money	---In the Money	$55.70In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$75.37In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$625.00	SPYIn the Money	---In the Money	---In 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)