ETFs Profile Options

LAST PRICE
551.46
TODAY'S CHANGE (%)
Trending Up2.45 (0.45%)

Bid / Lots
551.10/ 1
Ask / Lots
551.16/ 1
Open / Previous Close
548.69 / 549.01
Day Range
Low 548.65
High 551.83
52 Week Range
Low 409.21
High 551.83
Volume
32,698,209
below average
Overall Morningstar Rating
4 out of 5 Stars
out of 2351 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 11.213

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPYIn the Money	$301.74In the Money	$302.27In the Money	$294.63In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$250.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,555Out of the Money
SPYIn the Money	$296.77In the Money	$297.28In the Money	$287.97In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11,909Out of the Money
SPYIn the Money	$291.77In the Money	$292.29In the Money	$269.77In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9,648Out of the Money
SPYIn the Money	$286.84In the Money	$287.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,198Out of the Money
SPYIn the Money	$281.86In the Money	$282.31In the Money	$279.44In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,308Out of the Money
SPYIn the Money	$276.87In the Money	$277.33In the Money	$266.96In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	358Out of the Money
SPYIn the Money	$271.90In the Money	$272.34In the Money	$262.06In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,077Out of the Money
SPYIn the Money	$266.91In the Money	$267.35In the Money	$232.88In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,327Out of the Money
SPYIn the Money	$261.92In the Money	$262.36In the Money	$255.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,650Out of the Money
SPYIn the Money	$256.94In the Money	$257.37In the Money	$223.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,261Out of the Money
SPYIn the Money	$251.95In the Money	$252.38In the Money	$245.13In the Money	$0.00In the Money	---In the Money	2In 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	13,521Out of the Money
SPYIn the Money	$246.97In the Money	$247.40In the Money	$215.01In the Money	$0.00In the Money	---In the Money	1In 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	1,815Out of the Money
SPYIn the Money	$241.98In the Money	$242.41In the Money	$240.01In the Money	$54.27In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$310.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,388Out of the Money
SPYIn the Money	$236.99In the Money	$237.42In the Money	$180.89In the Money	$0.00In the Money	---In the Money	---In 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	2,299Out of the Money
SPYIn the Money	$232.01In the Money	$232.43In the Money	$211.53In 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	6,673Out of the Money
SPYIn the Money	$227.02In the Money	$227.44In the Money	$193.12In the Money	$0.00In the Money	---In the Money	---In 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	972Out of the Money
SPYIn the Money	$222.04In the Money	$222.46In the Money	$217.86In the Money	$0.00In the Money	---In the Money	2In 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	4,037Out of the Money
SPYIn the Money	$217.05In the Money	$217.47In the Money	$209.54In the Money	$0.00In the Money	---In the Money	54In 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	3,915Out of the Money
SPYIn the Money	$212.06In the Money	$212.48In the Money	$207.95In the Money	$0.00In the Money	---In the Money	11In 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	2,796Out of the Money
SPYIn the Money	$207.08In the Money	$207.49In the Money	$174.88In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$345.00	SPYOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,602Out of the Money
SPYIn the Money	$202.09In the Money	$202.51In the Money	$195.98In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$350.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	105,206Out of the Money
SPYIn the Money	$197.11In the Money	$197.52In the Money	$172.07In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$355.00	SPYOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	3,677Out of the Money
SPYIn the Money	$192.13In the Money	$192.53In the Money	$186.00In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$360.00	SPYOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,464Out of the Money
SPYIn the Money	$187.14In the Money	$187.55In the Money	$176.18In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$365.00	SPYOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	85Out of the Money	83,265Out of the Money
SPYIn the Money	$182.16In the Money	$182.56In the Money	$177.71In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$370.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,610Out of the Money
SPYIn the Money	$177.18In the Money	$177.57In the Money	$173.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$375.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,621Out of the Money
SPYIn the Money	$172.19In the Money	$172.59In the Money	$166.48In the Money	$0.00In the Money	---In the Money	91In the Money	Filter Table By Strike Price of$380.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,817Out of the Money
SPYIn the Money	$167.21In the Money	$167.60In the Money	$157.20In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$385.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	35Out of the Money	1,874Out of the Money
SPYIn the Money	$162.22In the Money	$162.62In the Money	$157.38In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$390.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	12Out of the Money	6,865Out of the Money
SPYIn the Money	$157.22In the Money	$157.63In the Money	$154.18In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$395.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	4Out of the Money	4,258Out of the Money
SPYIn the Money	$152.22In the Money	$152.64In the Money	$149.90In the Money	$0.00In the Money	---In the Money	269In the Money	Filter Table By Strike Price of$400.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	59Out of the Money	213,387Out of the Money
SPYIn the Money	$147.27In the Money	$147.66In the Money	$141.51In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$405.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	14Out of the Money	7,511Out of the Money
SPYIn the Money	$142.28In the Money	$142.67In the Money	$136.32In the Money	$0.00In the Money	---In the Money	86In the Money	Filter Table By Strike Price of$410.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,423Out of the Money
SPYIn the Money	$137.30In the Money	$137.69In the Money	$132.03In the Money	$0.00In the Money	---In the Money	197In the Money	Filter Table By Strike Price of$415.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	19Out of the Money	157,740Out of the Money
SPYIn the Money	$132.31In the Money	$132.70In the Money	$127.46In the Money	$0.00In the Money	---In the Money	504In the Money	Filter Table By Strike Price of$420.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	80Out of the Money	13,264Out of the Money
SPYIn the Money	$127.34In the Money	$127.72In the Money	$121.27In the Money	$0.00In the Money	---In the Money	358In the Money	Filter Table By Strike Price of$425.00	SPYOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	682Out of the Money	16,763Out of the Money
SPYIn the Money	$122.35In the Money	$122.73In the Money	$120.82In the Money	$3.12In the Money	2In the Money	650In the Money	Filter Table By Strike Price of$430.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	3Out of the Money	12,436Out of the Money
SPYIn the Money	$117.37In the Money	$117.75In the Money	$111.56In the Money	$0.00In the Money	---In the Money	607In the Money	Filter Table By Strike Price of$435.00	SPYOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	7Out of the Money	9,610Out of the Money
SPYIn the Money	$112.38In the Money	$112.77In the Money	$106.77In the Money	$0.00In the Money	---In the Money	363In the Money	Filter Table By Strike Price of$440.00	SPYOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	15Out of the Money	4,090Out of the Money
SPYIn the Money	$107.41In the Money	$107.78In the Money	$101.51In the Money	$0.00In the Money	---In the Money	438In the Money	Filter Table By Strike Price of$445.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	16Out of the Money	4,708Out of the Money
SPYIn the Money	$102.42In the Money	$102.80In the Money	$98.19In the Money	$0.00In the Money	---In the Money	773In the Money	Filter Table By Strike Price of$450.00	SPYOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.01Out of the Money	508Out of the Money	142,149Out of the Money
SPYIn the Money	$97.44In the Money	$97.82In the Money	$96.82In the Money	$5.81In the Money	1In the Money	759In the Money	Filter Table By Strike Price of$455.00	SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	53Out of the Money	20,999Out of the Money
SPYIn the Money	$92.46In the Money	$92.84In the Money	$91.93In the Money	$2.81In the Money	31In the Money	920In the Money	Filter Table By Strike Price of$460.00	SPYOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	44Out of the Money	8,209Out of the Money
SPYIn the Money	$91.46In the Money	$91.84In the Money	$84.83In the Money	$0.00In the Money	---In the Money	230In the Money	Filter Table By Strike Price of$461.00	SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	5,301Out of the Money
SPYIn the Money	$90.46In the Money	$90.84In the Money	$84.91In the Money	$0.00In the Money	---In the Money	158In the Money	Filter Table By Strike Price of$462.00	SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,009Out of the Money
SPYIn the Money	$89.47In the Money	$89.85In the Money	$86.55In the Money	$0.00In the Money	---In the Money	178In the Money	Filter Table By Strike Price of$463.00	SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2,482Out of the Money
SPYIn the Money	$88.47In the Money	$88.85In the Money	$78.71In the Money	$0.00In the Money	---In the Money	189In the Money	Filter Table By Strike Price of$464.00	SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	600Out of the Money	951Out of the Money
SPYIn the Money	$87.47In the Money	$87.85In the Money	$82.12In the Money	$0.00In the Money	---In the Money	387In the Money	Filter Table By Strike Price of$465.00	SPYOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	28Out of the Money	107,062Out of the Money
SPYIn the Money	$86.48In the Money	$86.86In the Money	$64.00In the Money	$0.00In the Money	---In the Money	218In the Money	Filter Table By Strike Price of$466.00	SPYOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	4,595Out of the Money
SPYIn the Money	$85.48In the Money	$85.86In the Money	$82.00In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$467.00	SPYOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,345Out of the Money
SPYIn the Money	$84.49In the Money	$84.86In the Money	$82.73In the Money	$1.36In the Money	3In the Money	81In the Money	Filter Table By Strike Price of$468.00	SPYOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	146Out of the Money	1,692Out of the Money
SPYIn the Money	$83.49In the Money	$83.87In the Money	$79.03In the Money	$0.00In the Money	---In the Money	135In the Money	Filter Table By Strike Price of$469.00	SPYOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.00Out of the Money	600Out of the Money	1,334Out of the Money
SPYIn the Money	$82.49In the Money	$82.87In the Money	$75.37In the Money	$0.00In the Money	---In the Money	535In the Money	Filter Table By Strike Price of$470.00	SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	277Out of the Money	49,333Out of the Money
SPYIn the Money	$81.50In the Money	$81.88In the Money	$78.65In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$471.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	3Out of the Money	1,725Out of the Money
SPYIn the Money	$80.51In the Money	$80.88In the Money	$79.75In the Money	$3.74In the Money	1In the Money	791In the Money	Filter Table By Strike Price of$472.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	9Out of the Money	2,343Out of the Money
SPYIn the Money	$79.51In the Money	$79.88In the Money	$75.31In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$473.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	110Out of the Money	5,242Out of the Money
SPYIn the Money	$78.52In the Money	$78.89In the Money	$72.57In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$474.00	SPYOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	5Out of the Money	2,277Out of the Money
SPYIn the Money	$77.52In the Money	$77.89In the Money	$71.87In the Money	$0.00In the Money	---In the Money	309In the Money	Filter Table By Strike Price of$475.00	SPYOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	400Out of the Money	9,630Out of the Money
SPYIn the Money	$76.52In the Money	$76.89In the Money	$73.65In the Money	$0.00In the Money	---In the Money	1,545In the Money	Filter Table By Strike Price of$476.00	SPYOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	1Out of the Money	2,901Out of the Money
SPYIn the Money	$75.53In the Money	$75.90In the Money	$69.76In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$477.00	SPYOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1,638Out of the Money
SPYIn the Money	$74.53In the Money	$74.90In the Money	$69.53In the Money	$0.00In the Money	---In the Money	419In the Money	Filter Table By Strike Price of$478.00	SPYOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	4Out of the Money	1,595Out of the Money
SPYIn the Money	$73.53In the Money	$73.91In the Money	$71.60In the Money	$3.10In the Money	3In the Money	335In the Money	Filter Table By Strike Price of$479.00	SPYOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	5,359Out of the Money
SPYIn the Money	$72.54In the Money	$72.91In the Money	$72.49In the Money	$6.03In the Money	1In the Money	3,011In the Money	Filter Table By Strike Price of$480.00	SPYOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	120Out of the Money	26,728Out of the Money
SPYIn the Money	$71.54In the Money	$71.91In the Money	$66.32In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$481.00	SPYOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	59Out of the Money	2,740Out of the Money
SPYIn the Money	$70.54In the Money	$70.92In the Money	$64.88In the Money	$0.00In the Money	---In the Money	133In the Money	Filter Table By Strike Price of$482.00	SPYOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.01Out of the Money	123Out of the Money	2,671Out of the Money
SPYIn the Money	$69.55In the Money	$69.92In the Money	$64.06In the Money	$0.00In the Money	---In the Money	158In the Money	Filter Table By Strike Price of$483.00	SPYOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	19Out of the Money	1,329Out of the Money
SPYIn the Money	$68.55In the Money	$68.93In the Money	$65.55In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$484.00	SPYOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	17Out of the Money	2,471Out of the Money
SPYIn the Money	$67.56In the Money	$67.93In the Money	$62.16In the Money	$0.00In the Money	---In the Money	2,383In the Money	Filter Table By Strike Price of$485.00	SPYOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.00Out of the Money	97Out of the Money	19,112Out of the Money
SPYIn the Money	$66.56In the Money	$66.94In the Money	$61.00In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$486.00	SPYOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	2Out of the Money	3,093Out of the Money
SPYIn the Money	$65.57In the Money	$65.94In the Money	$59.84In the Money	$0.00In the Money	---In the Money	1,466In the Money	Filter Table By Strike Price of$487.00	SPYOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	250Out of the Money	2,531Out of the Money
SPYIn the Money	$64.57In the Money	$64.94In the Money	$61.46In the Money	$0.00In the Money	---In the Money	851In the Money	Filter Table By Strike Price of$488.00	SPYOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	21Out of the Money	3,867Out of the Money
SPYIn the Money	$63.57In the Money	$63.95In the Money	$58.80In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$489.00	SPYOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	27Out of the Money	2,459Out of the Money
SPYIn the Money	$62.58In the Money	$62.95In the Money	$61.67In the Money	$1.50In the Money	54In the Money	1,358In the Money	Filter Table By Strike Price of$490.00	SPYOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	67Out of the Money	47,859Out of the Money
SPYIn the Money	$61.58In the Money	$61.96In the Money	$55.26In the Money	$0.00In the Money	---In the Money	330In the Money	Filter Table By Strike Price of$491.00	SPYOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	8Out of the Money	5,072Out of the Money
SPYIn the Money	$60.59In the Money	$60.96In the Money	$54.53In the Money	$0.00In the Money	---In the Money	442In the Money	Filter Table By Strike Price of$492.00	SPYOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	2Out of the Money	30,722Out of the Money
SPYIn the Money	$59.59In the Money	$59.97In the Money	$56.04In the Money	$0.00In the Money	---In the Money	336In the Money	Filter Table By Strike Price of$493.00	SPYOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	237Out of the Money	4,130Out of the Money
SPYIn the Money	$58.60In the Money	$58.97In the Money	$52.68In the Money	$0.00In the Money	---In the Money	496In the Money	Filter Table By Strike Price of$494.00	SPYOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.00Out of the Money	20Out of the Money	1,764Out of the Money
SPYIn the Money	$57.60In the Money	$57.98In the Money	$56.47In the Money	$4.56In the Money	13In the Money	970In the Money	Filter Table By Strike Price of$495.00	SPYOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	300Out of the Money	16,910Out of the Money
SPYIn the Money	$56.61In the Money	$56.98In the Money	$50.78In the Money	$0.00In the Money	---In the Money	369In the Money	Filter Table By Strike Price of$496.00	SPYOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.01Out of the Money	6Out of the Money	2,334Out of the Money
SPYIn the Money	$55.61In the Money	$55.99In the Money	$52.94In the Money	$0.00In the Money	---In the Money	617In the Money	Filter Table By Strike Price of$497.00	SPYOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$0.00Out of the Money	9Out of the Money	40,350Out of the Money
SPYIn the Money	$54.62In the Money	$54.99In the Money	$51.25In the Money	$0.00In the Money	---In the Money	324In the Money	Filter Table By Strike Price of$498.00	SPYOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	25,866Out of the Money
SPYIn the Money	$53.63In the Money	$54.00In the Money	$47.06In the Money	$0.00In the Money	---In the Money	374In the Money	Filter Table By Strike Price of$499.00	SPYOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.02Out of the Money	3Out of the Money	22,243Out of the Money
SPYIn the Money	$52.63In the Money	$53.00In the Money	$53.08In the Money	$3.42In the Money	32In the Money	24,784In the Money	Filter Table By Strike Price of$500.00	SPYOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.02Out of the Money	1,113Out of the Money	109,442Out of the Money
SPYIn the Money	$51.64In the Money	$52.01In the Money	$46.09In the Money	$0.00In the Money	---In the Money	948In the Money	Filter Table By Strike Price of$501.00	SPYOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.02Out of the Money	3Out of the Money	36,309Out of the Money
SPYIn the Money	$50.65In the Money	$51.01In the Money	$49.54In the Money	$2.14In the Money	2In the Money	1,860In the Money	Filter Table By Strike Price of$502.00	SPYOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	22Out of the Money	36,993Out of the Money
SPYIn the Money	$49.65In the Money	$50.02In the Money	$49.37In the Money	$1.24In the Money	1In the Money	680In the Money	Filter Table By Strike Price of$503.00	SPYOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.03Out of the Money	14Out of the Money	23,179Out of the Money
SPYIn the Money	$48.66In the Money	$49.03In the Money	$48.10In the Money	$2.07In the Money	3In the Money	770In the Money	Filter Table By Strike Price of$504.00	SPYOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.02Out of the Money	430Out of the Money	34,112Out of the Money
SPYIn the Money	$47.66In the Money	$48.03In the Money	$47.48In the Money	$5.53In the Money	20In the Money	2,005In the Money	Filter Table By Strike Price of$505.00	SPYOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	297Out of the Money	18,381Out of the Money
SPYIn the Money	$46.67In the Money	$47.04In the Money	$41.43In the Money	$0.00In the Money	---In the Money	1,158In the Money	Filter Table By Strike Price of$506.00	SPYOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	107Out of the Money	10,675Out of the Money
SPYIn the Money	$45.68In the Money	$46.05In the Money	$39.11In the Money	$0.00In the Money	---In the Money	2,356In the Money	Filter Table By Strike Price of$507.00	SPYOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$0.00Out of the Money	180Out of the Money	25,299Out of the Money
SPYIn the Money	$44.69In the Money	$45.05In the Money	$45.00In the Money	$6.78In the Money	2In the Money	837In the Money	Filter Table By Strike Price of$508.00	SPYOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.02Out of the Money	59Out of the Money	5,425Out of the Money
SPYIn the Money	$43.69In the Money	$44.06In the Money	$41.68In the Money	$5.13In the Money	4In the Money	1,203In the Money	Filter Table By Strike Price of$509.00	SPYOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.01Out of the Money	281Out of the Money	4,174Out of the Money
SPYIn the Money	$42.70In the Money	$43.07In the Money	$43.02In the Money	$3.27In the Money	29In the Money	27,241In the Money	Filter Table By Strike Price of$510.00	SPYOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.03Out of the Money	131Out of the Money	48,024Out of the Money
SPYIn the Money	$41.71In the Money	$42.08In the Money	$35.26In the Money	$0.00In the Money	---In the Money	7,273In the Money	Filter Table By Strike Price of$511.00	SPYOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.02Out of the Money	325Out of the Money	10,461Out of the Money
SPYIn the Money	$40.72In the Money	$41.08In the Money	$40.92In the Money	$5.35In the Money	3In the Money	2,423In the Money	Filter Table By Strike Price of$512.00	SPYOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.03Out of the Money	135Out of the Money	4,985Out of the Money
SPYIn the Money	$39.73In the Money	$40.09In the Money	$34.40In the Money	$0.00In the Money	---In the Money	2,407In the Money	Filter Table By Strike Price of$513.00	SPYOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.03Out of the Money	135Out of the Money	5,928Out of the Money
SPYIn the Money	$38.74In the Money	$39.10In the Money	$37.65In the Money	$4.36In the Money	13In the Money	1,807In the Money	Filter Table By Strike Price of$514.00	SPYOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.02Out of the Money	59Out of the Money	8,506Out of the Money
SPYIn the Money	$37.75In the Money	$38.11In the Money	$38.07In the Money	$3.14In the Money	16In the Money	17,985In the Money	Filter Table By Strike Price of$515.00	SPYOut of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.04Out of the Money	558Out of the Money	26,834Out of the Money
SPYIn the Money	$36.76In the Money	$37.12In the Money	$34.31In the Money	$2.63In the Money	2In the Money	3,217In the Money	Filter Table By Strike Price of$516.00	SPYOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.23Out of the Money	$-0.02Out of the Money	116Out of the Money	7,039Out of the Money
SPYIn the Money	$35.77In the Money	$36.13In the Money	$35.60In the Money	$2.48In the Money	1In the Money	7,447In the Money	Filter Table By Strike Price of$517.00	SPYOut of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$-0.03Out of the Money	6Out of the Money	10,998Out of the Money
SPYIn the Money	$34.78In the Money	$35.14In the Money	$33.70In the Money	$4.65In the Money	1In the Money	2,665In the Money	Filter Table By Strike Price of$518.00	SPYOut of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$-0.06Out of the Money	117Out of the Money	9,309Out of the Money
SPYIn the Money	$33.79In the Money	$34.16In the Money	$31.96In the Money	$5.44In the Money	2In the Money	1,984In the Money	Filter Table By Strike Price of$519.00	SPYOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-0.07Out of the Money	637Out of the Money	8,222Out of the Money
SPYIn the Money	$32.81In the Money	$33.17In the Money	$33.29In the Money	$3.26In the Money	58In the Money	20,220In the Money	Filter Table By Strike Price of$520.00	SPYOut of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-0.06Out of the Money	864Out of the Money	46,088Out of the Money
SPYIn the Money	$31.83In the Money	$32.19In the Money	$30.85In the Money	$5.74In the Money	3In the Money	1,923In the Money	Filter Table By Strike Price of$521.00	SPYOut of the Money	$0.26Out of the Money	$0.27Out of the Money	$0.28Out of the Money	$-0.06Out of the Money	216Out of the Money	6,561Out of the Money
SPYIn the Money	$30.86In the Money	$31.20In the Money	$30.50In the Money	$2.57In the Money	5In the Money	3,580In the Money	Filter Table By Strike Price of$522.00	SPYOut of the Money	$0.27Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$-0.06Out of the Money	152Out of the Money	15,033Out of the Money
SPYIn the Money	$29.88In the Money	$30.22In the Money	$28.44In the Money	$2.66In the Money	6In the Money	2,376In the Money	Filter Table By Strike Price of$523.00	SPYOut of the Money	$0.28Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$-0.07Out of the Money	615Out of the Money	6,993Out of the Money
SPYIn the Money	$28.90In the Money	$29.24In the Money	$28.58In the Money	$2.28In the Money	6In the Money	6,273In the Money	Filter Table By Strike Price of$524.00	SPYOut of the Money	$0.30Out of the Money	$0.32Out of the Money	$0.32Out of the Money	$-0.07Out of the Money	504Out of the Money	5,326Out of the Money
SPYIn the Money	$27.92In the Money	$28.26In the Money	$27.93In the Money	$2.33In the Money	43In the Money	5,162In the Money	Filter Table By Strike Price of$525.00	SPYOut of the Money	$0.32Out of the Money	$0.33Out of the Money	$0.34Out of the Money	$-0.10Out of the Money	1,542Out of the Money	26,478Out of the Money
SPYIn the Money	$26.94In the Money	$27.28In the Money	$26.40In the Money	$2.22In the Money	27In the Money	2,920In the Money	Filter Table By Strike Price of$526.00	SPYOut of the Money	$0.34Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$-0.09Out of the Money	417Out of the Money	7,390Out of the Money
SPYIn the Money	$25.97In the Money	$26.31In the Money	$25.77In the Money	$2.95In the Money	61In the Money	2,382In the Money	Filter Table By Strike Price of$527.00	SPYOut of the Money	$0.36Out of the Money	$0.38Out of the Money	$0.38Out of the Money	$-0.09Out of the Money	266Out of the Money	13,360Out of the Money
SPYIn the Money	$25.00In the Money	$25.33In the Money	$23.33In the Money	$1.41In the Money	6In the Money	2,201In the Money	Filter Table By Strike Price of$528.00	SPYOut of the Money	$0.39Out of the Money	$0.40Out of the Money	$0.41Out of the Money	$-0.12Out of the Money	402Out of the Money	7,644Out of the Money
SPYIn the Money	$24.02In the Money	$24.20In the Money	$23.02In the Money	$2.16In the Money	1In the Money	6,425In the Money	Filter Table By Strike Price of$529.00	SPYOut of the Money	$0.41Out of the Money	$0.43Out of the Money	$0.42Out of the Money	$-0.17Out of the Money	273Out of the Money	11,640Out of the Money
SPYIn the Money	$23.06In the Money	$23.40In the Money	$23.18In the Money	$2.45In the Money	248In the Money	8,567In the Money	Filter Table By Strike Price of$530.00	SPYOut of the Money	$0.45Out of the Money	$0.46Out of the Money	$0.45Out of the Money	$-0.19Out of the Money	4,685Out of the Money	79,663Out of the Money
SPYIn the Money	$22.10In the Money	$22.43In the Money	$22.18In the Money	$2.17In the Money	432In the Money	4,553In the Money	Filter Table By Strike Price of$531.00	SPYOut of the Money	$0.48Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$-0.16Out of the Money	280Out of the Money	5,646Out of the Money
SPYIn the Money	$21.14In the Money	$21.34In the Money	$21.56In the Money	$3.45In the Money	24In the Money	4,852In the Money	Filter Table By Strike Price of$532.00	SPYOut of the Money	$0.52Out of the Money	$0.53Out of the Money	$0.54Out of the Money	$-0.17Out of the Money	1,962Out of the Money	11,855Out of the Money
SPYIn the Money	$20.17In the Money	$20.52In the Money	$20.22In the Money	$2.72In the Money	11In the Money	4,463In the Money	Filter Table By Strike Price of$533.00	SPYOut of the Money	$0.56Out of the Money	$0.58Out of the Money	$0.58Out of the Money	$-0.22Out of the Money	13,478Out of the Money	13,689Out of the Money
SPYIn the Money	$19.23In the Money	$19.57In the Money	$19.15In the Money	$1.87In the Money	19In the Money	7,010In the Money	Filter Table By Strike Price of$534.00	SPYOut of the Money	$0.61Out of the Money	$0.63Out of the Money	$0.62Out of the Money	$-0.26Out of the Money	2,304Out of the Money	8,485Out of the Money
SPYIn the Money	$18.28In the Money	$18.62In the Money	$18.42In the Money	$1.95In the Money	232In the Money	14,865In the Money	Filter Table By Strike Price of$535.00	SPYOut of the Money	$0.66Out of the Money	$0.69Out of the Money	$0.67Out of the Money	$-0.31Out of the Money	2,624Out of the Money	23,437Out of the Money
SPYIn the Money	$17.35In the Money	$17.68In the Money	$17.43In the Money	$2.18In the Money	7In the Money	3,738In the Money	Filter Table By Strike Price of$536.00	SPYOut of the Money	$0.73Out of the Money	$0.75Out of the Money	$0.74Out of the Money	$-0.34Out of the Money	3,426Out of the Money	5,440Out of the Money
SPYIn the Money	$16.42In the Money	$16.70In the Money	$16.66In the Money	$3.03In the Money	5In the Money	3,815In the Money	Filter Table By Strike Price of$537.00	SPYOut of the Money	$0.79Out of the Money	$0.82Out of the Money	$0.82Out of the Money	$-0.35Out of the Money	3,384Out of the Money	10,160Out of the Money
SPYIn the Money	$15.50In the Money	$15.78In the Money	$15.64In the Money	$1.91In the Money	30In the Money	4,218In the Money	Filter Table By Strike Price of$538.00	SPYOut of the Money	$0.87Out of the Money	$0.89Out of the Money	$0.88Out of the Money	$-0.42Out of the Money	5,335Out of the Money	7,456Out of the Money
SPYIn the Money	$14.58In the Money	$14.87In the Money	$14.77In the Money	$2.29In the Money	12In the Money	4,291In the Money	Filter Table By Strike Price of$539.00	SPYOut of the Money	$0.96Out of the Money	$0.99Out of the Money	$0.96Out of the Money	$-0.48Out of the Money	1,768Out of the Money	3,865Out of the Money
SPYIn the Money	$13.69In the Money	$13.97In the Money	$13.85In the Money	$2.30In the Money	1,253In the Money	28,480In the Money	Filter Table By Strike Price of$540.00	SPYOut of the Money	$1.06Out of the Money	$1.09Out of the Money	$1.06Out of the Money	$-0.49Out of the Money	7,311Out of the Money	36,403Out of the Money
SPYIn the Money	$12.80In the Money	$13.08In the Money	$13.00In the Money	$2.23In the Money	33In the Money	2,979In the Money	Filter Table By Strike Price of$541.00	SPYOut of the Money	$1.17Out of the Money	$1.20Out of the Money	$1.18Out of the Money	$-0.58Out of the Money	1,225Out of the Money	4,133Out of the Money
SPYIn the Money	$11.93In the Money	$12.20In the Money	$12.12In the Money	$2.18In the Money	243In the Money	2,983In the Money	Filter Table By Strike Price of$542.00	SPYOut of the Money	$1.30Out of the Money	$1.33Out of the Money	$1.32Out of the Money	$-0.63Out of the Money	3,406Out of the Money	9,831Out of the Money
SPYIn the Money	$11.07In the Money	$11.34In the Money	$11.30In the Money	$1.95In the Money	275In the Money	3,202In the Money	Filter Table By Strike Price of$543.00	SPYOut of the Money	$1.44Out of the Money	$1.48Out of the Money	$1.46Out of the Money	$-0.63Out of the Money	2,470Out of the Money	4,733Out of the Money
SPYIn the Money	$10.23In the Money	$10.50In the Money	$10.40In the Money	$2.00In the Money	157In the Money	19,162In the Money	Filter Table By Strike Price of$544.00	SPYOut of the Money	$1.61Out of the Money	$1.63Out of the Money	$1.63Out of the Money	$-0.70Out of the Money	16,979Out of the Money	20,894Out of the Money
SPYIn the Money	$9.42In the Money	$9.68In the Money	$9.63In the Money	$1.81In the Money	1,109In the Money	17,310In the Money	Filter Table By Strike Price of$545.00	SPYOut of the Money	$1.80Out of the Money	$1.83Out of the Money	$1.82Out of the Money	$-0.76Out of the Money	7,443Out of the Money	34,233Out of the Money
SPYIn the Money	$8.62In the Money	$8.88In the Money	$8.82In the Money	$1.89In the Money	431In the Money	4,776In the Money	Filter Table By Strike Price of$546.00	SPYOut of the Money	$2.01Out of the Money	$2.05Out of the Money	$2.03Out of the Money	$-0.87Out of the Money	949Out of the Money	4,796Out of the Money
SPYIn the Money	$7.88In the Money	$8.12In the Money	$8.04In the Money	$1.62In the Money	476In the Money	8,193In the Money	Filter Table By Strike Price of$547.00	SPYOut of the Money	$2.25Out of the Money	$2.29Out of the Money	$2.29Out of the Money	$-1.03Out of the Money	1,204Out of the Money	2,969Out of the Money
SPYIn the Money	$7.20In the Money	$7.38In the Money	$7.30In the Money	$1.70In the Money	1,145In the Money	6,707In the Money	Filter Table By Strike Price of$548.00	SPYOut of the Money	$2.52Out of the Money	$2.57Out of the Money	$2.54Out of the Money	$-1.02Out of the Money	5,047Out of the Money	7,031Out of the Money
SPYIn the Money	$6.51In the Money	$6.56In the Money	$6.56In the Money	$1.43In the Money	3,148In the Money	4,911In the Money	Filter Table By Strike Price of$549.00	SPYNear the Money	$2.82Near the Money	$2.87Near the Money	$2.90Near the Money	$-1.05Near the Money	1,068Near the Money	4,750Near the Money
SPYIn the Money	$5.84In the Money	$5.89In the Money	$5.89In the Money	$1.35In the Money	6,591In the Money	32,710In the Money	Filter Table By Strike Price of$550.00	SPYNear the Money	$3.17Near the Money	$3.22Near the Money	$3.20Near the Money	$-1.36Near the Money	9,928Near the Money	10,532Near the Money
SPYUnderlying issue's last price	$5.20Underlying issue's last price	$5.26Underlying issue's last price	$5.24Underlying issue's last price	$1.24Underlying issue's last price	3,294Underlying issue's last price	1,742Underlying issue's last price	Filter Table By Strike Price of$551.00Underlying issue's last price	SPYUnderlying issue's last price	$3.54Underlying issue's last price	$3.60Underlying issue's last price	$3.54Underlying issue's last price	$-1.47Underlying issue's last price	1,165Underlying issue's last price	325Underlying issue's last price
SPYNear the Money	$4.59Near the Money	$4.65Near the Money	$4.64Near the Money	$1.14Near the Money	5,219Near the Money	23,705Near the Money	Filter Table By Strike Price of$552.00	SPYIn the Money	$3.97In the Money	$4.02In the Money	$4.00In the Money	$-1.65In the Money	2,797In the Money	222In the Money
SPYNear the Money	$4.05Near the Money	$4.09Near the Money	$4.10Near the Money	$1.10Near the Money	2,509Near the Money	2,772Near the Money	Filter Table By Strike Price of$553.00	SPYIn the Money	$4.44In the Money	$4.49In the Money	$4.45In the Money	$-1.60In the Money	1,896In the Money	148In the Money
SPYNear the Money	$3.53Near the Money	$3.58Near the Money	$3.59Near the Money	$1.00Near the Money	1,798Near the Money	4,357Near the Money	Filter Table By Strike Price of$554.00	SPYIn the Money	$4.91In the Money	$5.01In the Money	$4.98In the Money	$-2.52In the Money	40In the Money	226In the Money
SPYOut of the Money	$3.06Out of the Money	$3.10Out of the Money	$3.10Out of the Money	$0.90Out of the Money	5,623Out of the Money	18,788Out of the Money	Filter Table By Strike Price of$555.00	SPYIn the Money	$5.47In the Money	$5.57In the Money	$5.47In the Money	$-1.80In the Money	120In the Money	2,526In the Money
SPYOut of the Money	$2.63Out of the Money	$2.67Out of the Money	$2.66Out of the Money	$0.86Out of the Money	2,329Out of the Money	3,609Out of the Money	Filter Table By Strike Price of$556.00	SPYIn the Money	$6.04In the Money	$6.24In the Money	$6.42In the Money	$-2.38In the Money	6In the Money	391In the Money
SPYOut of the Money	$2.24Out of the Money	$2.28Out of the Money	$2.28Out of the Money	$0.70Out of the Money	2,294Out of the Money	6,803Out of the Money	Filter Table By Strike Price of$557.00	SPYIn the Money	$6.67In the Money	$6.91In the Money	$6.64In the Money	$-4.36In the Money	6In the Money	20In the Money
SPYOut of the Money	$1.90Out of the Money	$1.93Out of the Money	$1.91Out of the Money	$0.65Out of the Money	4,752Out of the Money	2,943Out of the Money	Filter Table By Strike Price of$558.00	SPYIn the Money	$7.30In the Money	$7.63In the Money	$8.56In the Money	$-1.48In the Money	43In the Money	23In the Money
SPYOut of the Money	$1.59Out of the Money	$1.63Out of the Money	$1.63Out of the Money	$0.59Out of the Money	4,315Out of the Money	4,801Out of the Money	Filter Table By Strike Price of$559.00	SPYIn the Money	$8.05In the Money	$8.38In the Money	$9.78In the Money	$-1.30In the Money	14In the Money	11In the Money
SPYOut of the Money	$1.33Out of the Money	$1.36Out of the Money	$1.35Out of the Money	$0.46Out of the Money	9,795Out of the Money	23,982Out of the Money	Filter Table By Strike Price of$560.00	SPYIn the Money	$8.89In the Money	$9.17In the Money	$9.08In the Money	$-2.52In the Money	338In the Money	37In the Money
SPYOut of the Money	$1.10Out of the Money	$1.13Out of the Money	$1.12Out of the Money	$0.42Out of the Money	2,645Out of the Money	2,919Out of the Money	Filter Table By Strike Price of$561.00	SPYIn the Money	$9.67In the Money	$10.03In the Money	$11.74In the Money	$-5.22In the Money	3In the Money	---In the Money
SPYOut of the Money	$0.90Out of the Money	$0.93Out of the Money	$0.93Out of the Money	$0.38Out of the Money	2,169Out of the Money	2,547Out of the Money	Filter Table By Strike Price of$562.00	SPYIn the Money	$10.56In the Money	$10.92In the Money	$11.23In the Money	$-6.47In the Money	18In the Money	---In the Money
SPYOut of the Money	$0.73Out of the Money	$0.77Out of the Money	$0.76Out of the Money	$0.31Out of the Money	839Out of the Money	1,560Out of the Money	Filter Table By Strike Price of$563.00	SPYIn the Money	$11.51In the Money	$11.85In the Money	$18.98In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.59Out of the Money	$0.63Out of the Money	$0.62Out of the Money	$0.25Out of the Money	471Out of the Money	536Out of the Money	Filter Table By Strike Price of$564.00	SPYIn the Money	$12.49In the Money	$12.85In the Money	$19.85In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.49Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$0.20Out of the Money	1,373Out of the Money	21,160Out of the Money	Filter Table By Strike Price of$565.00	SPYIn the Money	$13.48In the Money	$13.86In the Money	$14.16In the Money	$-5.46In the Money	2In the Money	11In the Money
SPYOut of the Money	$0.39Out of the Money	$0.41Out of the Money	$0.40Out of the Money	$0.19Out of the Money	268Out of the Money	1,512Out of the Money	Filter Table By Strike Price of$566.00	SPYIn the Money	$14.48In the Money	$14.85In the Money	$20.65In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.31Out of the Money	$0.33Out of the Money	$0.33Out of the Money	$0.15Out of the Money	124Out of the Money	121Out of the Money	Filter Table By Strike Price of$567.00	SPYIn the Money	$15.48In the Money	$15.85In the Money	$21.61In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$0.13Out of the Money	157Out of the Money	425Out of the Money	Filter Table By Strike Price of$568.00	SPYIn the Money	$16.48In the Money	$16.86In the Money	$22.82In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$0.11Out of the Money	163Out of the Money	227Out of the Money	Filter Table By Strike Price of$569.00	SPYIn the Money	$17.48In the Money	$17.86In the Money	$19.27In the Money	$-1.58In the Money	1In the Money	---In the Money
SPYOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$0.07Out of the Money	3,729Out of the Money	8,783Out of the Money	Filter Table By Strike Price of$570.00	SPYIn the Money	$18.48In the Money	$18.86In the Money	$20.20In the Money	$-2.00In the Money	9In the Money	---In the Money
SPYOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.06Out of the Money	88Out of the Money	8,597Out of the Money	Filter Table By Strike Price of$575.00	SPYIn the Money	$23.48In the Money	$23.85In the Money	$27.55In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	311Out of the Money	16,102Out of the Money	Filter Table By Strike Price of$580.00	SPYIn the Money	$28.48In the Money	$28.86In the Money	$35.78In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	28Out of the Money	6,812Out of the Money	Filter Table By Strike Price of$585.00	SPYIn the Money	$33.48In the Money	$33.86In the Money	$40.70In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	2,914Out of the Money	Filter Table By Strike Price of$590.00	SPYIn the Money	$38.48In the Money	$38.86In the Money	$38.33In the Money	$-3.11In the Money	3In the Money	3In the Money
SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	11Out of the Money	3,042Out of the Money	Filter Table By Strike Price of$595.00	SPYIn the Money	$43.48In the Money	$43.87In the Money	$43.34In the Money	$-3.11In the Money	2In the Money	---In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	19Out of the Money	14,599Out of the Money	Filter Table By Strike Price of$600.00	SPYIn the Money	$48.48In the Money	$48.87In the Money	$48.24In the Money	$-2.93In the Money	1In the Money	1In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	3,283Out of the Money	Filter Table By Strike Price of$605.00	SPYIn the Money	$53.48In the Money	$53.86In the Money	$53.35In the Money	$-3.11In the Money	1In the Money	---In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,102Out of the Money	Filter Table By Strike Price of$610.00	SPYIn the Money	$58.48In the Money	$58.86In the Money	$64.95In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,778Out of the Money	Filter Table By Strike Price of$615.00	SPYIn the Money	$63.48In the Money	$63.86In the Money	$91.27In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	690Out of the Money	Filter Table By Strike Price of$620.00	SPYIn the Money	$68.48In the Money	$68.86In the Money	$89.94In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	257Out of the Money	Filter Table By Strike Price of$625.00	SPYIn the Money	$73.47In the Money	$73.86In 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	247Out of the Money	Filter Table By Strike Price of$630.00	SPYIn the Money	$78.47In the Money	$78.86In 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	569Out of the Money	Filter Table By Strike Price of$635.00	SPYIn the Money	$83.47In the Money	$83.86In the Money	$83.25In the Money	$-2.90In the Money	2In the Money	1In 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	2,145Out of the Money	Filter Table By Strike Price of$640.00	SPYIn the Money	$88.47In the Money	$88.87In the Money	$88.26In the Money	$-2.91In the Money	3In 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	1,289Out of the Money	Filter Table By Strike Price of$645.00	SPYIn the Money	$93.47In the Money	$93.87In the Money	$100.68In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,781Out of the Money	Filter Table By Strike Price of$650.00	SPYIn the Money	$98.47In the Money	$98.86In the Money	$105.32In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)