ETFs Profile Options

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

Bid / Lots
545.07/ 7
Ask / Lots
545.14/ 10
Open / Previous Close
547.16 / 546.37
Day Range
Low 542.95
High 550.28
52 Week Range
Low 409.21
High 550.28
Volume
76,144,535
above average
Overall Morningstar Rating
4 out of 5 Stars
out of 2629 funds

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 11.232

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	$295.52In the Money	$296.31In the Money	$297.49In 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	1Out of the Money	8,554Out of the Money
SPYIn the Money	$290.54In the Money	$291.34In 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	$285.56In the Money	$286.34In 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	$280.58In the Money	$281.37In 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	$275.60In the Money	$276.38In 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	$270.62In the Money	$271.39In 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	$265.64In the Money	$266.40In 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	$260.65In the Money	$261.41In 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	$255.67In the Money	$256.43In 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	$250.69In the Money	$251.44In 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	$245.71In the Money	$246.46In 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	$240.73In the Money	$241.47In 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	1,853Out of the Money
SPYIn the Money	$235.75In the Money	$236.50In the Money	$185.74In the Money	$0.00In the Money	---In 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	$230.76In the Money	$231.50In 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	$225.84In the Money	$226.50In 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	$220.86In the Money	$221.52In 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	1Out of the Money	955Out of the Money
SPYIn the Money	$215.86In the Money	$216.55In 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	256Out of the Money	4,037Out of the Money
SPYIn the Money	$210.84In the Money	$211.57In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	210Out of the Money	3,715Out of the Money
SPYIn the Money	$205.91In the Money	$206.58In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,791Out of the Money
SPYIn the Money	$200.88In the Money	$201.60In 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,613Out of the Money
SPYIn the Money	$195.95In the Money	$196.61In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	105,241Out of the Money
SPYIn the Money	$190.97In the Money	$191.62In 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,370Out of the Money
SPYIn the Money	$185.96In the Money	$186.63In the Money	$185.95In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$360.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,237Out of the Money
SPYIn the Money	$180.99In the Money	$181.66In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	35Out of the Money	83,265Out of the Money
SPYIn the Money	$176.01In the Money	$176.68In 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	$-0.01Out of the Money	64Out of the Money	8,586Out of the Money
SPYIn the Money	$171.02In the Money	$171.68In 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	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	90Out of the Money	10,559Out of the Money
SPYIn the Money	$166.04In the Money	$166.69In 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	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	31Out of the Money	8,800Out of the Money
SPYIn the Money	$161.07In the Money	$161.71In 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	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,809Out of the Money
SPYIn the Money	$156.09In the Money	$156.73In 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	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	6,867Out of the Money
SPYIn the Money	$151.13In the Money	$151.75In the Money	$154.18In the Money	$1.54In the Money	1In the Money	85In the Money	Filter Table By Strike Price of$395.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	41Out of the Money	4,013Out of the Money
SPYIn the Money	$146.12In the Money	$146.76In the Money	$147.15In the Money	$0.00In the Money	---In the Money	269In the Money	Filter Table By Strike Price of$400.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	109Out of the Money	213,447Out of the Money
SPYIn the Money	$141.15In the Money	$141.79In 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	$0.03Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	190Out of the Money	7,458Out of the Money
SPYIn the Money	$136.16In the Money	$136.82In the Money	$110.83In the Money	$0.00In the Money	---In the Money	86In the Money	Filter Table By Strike Price of$410.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	40Out of the Money	5,406Out of the Money
SPYIn the Money	$131.17In the Money	$131.85In 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	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	34Out of the Money	157,799Out of the Money
SPYIn the Money	$126.23In the Money	$126.83In the Money	$127.46In the Money	$0.52In the Money	2In the Money	504In the Money	Filter Table By Strike Price of$420.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	46Out of the Money	13,188Out of the Money
SPYIn the Money	$121.24In the Money	$121.85In the Money	$121.27In the Money	$0.70In the Money	13In the Money	353In the Money	Filter Table By Strike Price of$425.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	33Out of the Money	16,689Out of the Money
SPYIn the Money	$116.25In the Money	$116.90In the Money	$116.80In the Money	$0.00In the Money	---In the Money	655In the Money	Filter Table By Strike Price of$430.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	15Out of the Money	12,533Out of the Money
SPYIn the Money	$111.30In the Money	$111.90In the Money	$112.03In the Money	$0.00In the Money	---In the Money	607In the Money	Filter Table By Strike Price of$435.00	SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	65Out of the Money	10,015Out of the Money
SPYIn the Money	$106.29In the Money	$106.94In the Money	$106.77In the Money	$-1.22In the Money	1In the Money	363In the Money	Filter Table By Strike Price of$440.00	SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	4Out of the Money	3,835Out of the Money
SPYIn the Money	$101.31In the Money	$101.96In the Money	$100.71In the Money	$0.00In the Money	---In the Money	439In the Money	Filter Table By Strike Price of$445.00	SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	115Out of the Money	4,409Out of the Money
SPYIn the Money	$96.33In the Money	$96.99In the Money	$96.80In the Money	$-0.84In the Money	1In the Money	775In the Money	Filter Table By Strike Price of$450.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.00Out of the Money	134Out of the Money	142,637Out of the Money
SPYIn the Money	$91.36In the Money	$92.00In the Money	$91.80In the Money	$0.92In the Money	3In the Money	757In the Money	Filter Table By Strike Price of$455.00	SPYOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	39Out of the Money	21,010Out of the Money
SPYIn the Money	$86.40In the Money	$87.04In the Money	$86.80In the Money	$0.00In the Money	9In the Money	925In the Money	Filter Table By Strike Price of$460.00	SPYOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	570Out of the Money	8,843Out of the Money
SPYIn the Money	$85.39In the Money	$86.03In 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	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	3,008Out of the Money	3,219Out of the Money
SPYIn the Money	$84.42In the Money	$85.02In 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	$0.10Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1,010Out of the Money
SPYIn the Money	$83.41In the Money	$84.03In 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	$0.10Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	1Out of the Money	2,487Out of the Money
SPYIn the Money	$82.43In the Money	$83.03In 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	$0.10Out of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	951Out of the Money
SPYIn the Money	$81.41In the Money	$82.07In the Money	$81.50In the Money	$-1.29In the Money	2In the Money	386In the Money	Filter Table By Strike Price of$465.00	SPYOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	362Out of the Money	107,214Out of the Money
SPYIn the Money	$80.44In the Money	$81.04In 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	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.00Out of the Money	313Out of the Money	4,756Out of the Money
SPYIn the Money	$79.45In the Money	$80.04In 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	$0.11Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	107Out of the Money	1,347Out of the Money
SPYIn the Money	$78.45In the Money	$79.05In the Money	$78.71In the Money	$0.07In the Money	6In the Money	88In the Money	Filter Table By Strike Price of$468.00	SPYOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	131Out of the Money	1,682Out of the Money
SPYIn the Money	$77.46In the Money	$78.05In 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	$0.11Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	1Out of the Money	1,337Out of the Money
SPYIn the Money	$76.45In the Money	$77.06In the Money	$75.37In the Money	$-2.41In the Money	6In the Money	537In the Money	Filter Table By Strike Price of$470.00	SPYOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	23Out of the Money	49,309Out of the Money
SPYIn the Money	$75.44In the Money	$76.10In the Money	$73.66In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$471.00	SPYOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.05Out of the Money	1Out of the Money	1,726Out of the Money
SPYIn the Money	$74.45In the Money	$75.09In the Money	$76.01In the Money	$0.00In the Money	---In the Money	791In the Money	Filter Table By Strike Price of$472.00	SPYOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	19Out of the Money	2,337Out of the Money
SPYIn the Money	$73.45In the Money	$74.10In the Money	$73.87In the Money	$-1.41In the Money	2In the Money	107In the Money	Filter Table By Strike Price of$473.00	SPYOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.02Out of the Money	104Out of the Money	5,139Out of the Money
SPYIn the Money	$72.47In the Money	$73.11In the Money	$72.57In the Money	$-1.25In the Money	1In the Money	68In the Money	Filter Table By Strike Price of$474.00	SPYOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	1Out of the Money	2,278Out of the Money
SPYIn the Money	$71.47In the Money	$72.09In the Money	$71.58In the Money	$-0.36In the Money	3In the Money	312In the Money	Filter Table By Strike Price of$475.00	SPYOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.02Out of the Money	321Out of the Money	8,854Out of the Money
SPYIn the Money	$70.47In the Money	$71.12In the Money	$73.65In the Money	$-0.34In the Money	3In the Money	1,548In the Money	Filter Table By Strike Price of$476.00	SPYOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.09Out of the Money	5Out of the Money	2,755Out of the Money
SPYIn the Money	$69.49In the Money	$70.10In the Money	$69.47In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$477.00	SPYOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.05Out of the Money	33Out of the Money	1,567Out of the Money
SPYIn the Money	$68.49In the Money	$69.11In 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	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.07Out of the Money	4Out of the Money	1,487Out of the Money
SPYIn the Money	$67.52In the Money	$68.10In the Money	$68.50In the Money	$0.00In the Money	---In the Money	335In the Money	Filter Table By Strike Price of$479.00	SPYOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.02Out of the Money	13Out of the Money	5,371Out of the Money
SPYIn the Money	$66.50In the Money	$67.12In the Money	$66.48In the Money	$-1.22In the Money	4In the Money	3,010In the Money	Filter Table By Strike Price of$480.00	SPYOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.01Out of the Money	982Out of the Money	25,324Out of the Money
SPYIn the Money	$65.54In the Money	$66.12In 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	$0.14Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.07Out of the Money	1Out of the Money	2,755Out of the Money
SPYIn the Money	$64.51In the Money	$65.14In 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	$0.15Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.03Out of the Money	26Out of the Money	2,645Out of the Money
SPYIn the Money	$63.53In the Money	$64.14In 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	$0.15Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$-0.03Out of the Money	1Out of the Money	1,336Out of the Money
SPYIn the Money	$62.54In the Money	$63.15In 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	$0.15Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.12Out of the Money	12Out of the Money	2,487Out of the Money
SPYIn the Money	$61.54In the Money	$62.17In the Money	$61.73In the Money	$0.00In the Money	---In the Money	2,386In the Money	Filter Table By Strike Price of$485.00	SPYOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	7,610Out of the Money	22,811Out of the Money
SPYIn the Money	$60.54In the Money	$61.15In 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	$0.16Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.02Out of the Money	81Out of the Money	3,024Out of the Money
SPYIn the Money	$59.56In the Money	$60.17In 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	$0.17Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.02Out of the Money	6Out of the Money	2,533Out of the Money
SPYIn the Money	$58.59In the Money	$59.16In 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	$0.17Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$0.01Out of the Money	5Out of the Money	3,844Out of the Money
SPYIn the Money	$57.57In the Money	$58.22In 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	$0.18Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$-0.03Out of the Money	16Out of the Money	2,442Out of the Money
SPYIn the Money	$56.57In the Money	$57.20In the Money	$56.79In the Money	$-1.19In the Money	11In the Money	1,382In the Money	Filter Table By Strike Price of$490.00	SPYOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$-0.01Out of the Money	582Out of the Money	44,736Out of the Money
SPYIn the Money	$55.62In the Money	$56.19In the Money	$55.26In the Money	$-1.97In the Money	1In the Money	331In the Money	Filter Table By Strike Price of$491.00	SPYOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.02Out of the Money	9Out of the Money	5,061Out of the Money
SPYIn the Money	$54.60In the Money	$55.20In the Money	$54.61In the Money	$0.37In the Money	6In the Money	456In the Money	Filter Table By Strike Price of$492.00	SPYOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.01Out of the Money	355Out of the Money	30,913Out of the Money
SPYIn the Money	$53.60In the Money	$54.22In the Money	$57.16In the Money	$2.66In the Money	1In the Money	337In the Money	Filter Table By Strike Price of$493.00	SPYOut of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$0.00Out of the Money	348Out of the Money	4,402Out of the Money
SPYIn the Money	$52.61In the Money	$53.22In 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	$0.20Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$0.01Out of the Money	35Out of the Money	1,736Out of the Money
SPYIn the Money	$51.62In the Money	$52.25In the Money	$53.38In the Money	$0.54In the Money	3In the Money	975In the Money	Filter Table By Strike Price of$495.00	SPYOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$0.00Out of the Money	1,174Out of the Money	17,009Out of the Money
SPYIn the Money	$50.63In the Money	$51.25In 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	$0.22Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$-0.01Out of the Money	19Out of the Money	2,325Out of the Money
SPYIn the Money	$49.67In the Money	$50.25In the Money	$52.94In the Money	$3.15In the Money	1In the Money	617In the Money	Filter Table By Strike Price of$497.00	SPYOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$-0.01Out of the Money	99Out of the Money	40,322Out of the Money
SPYIn the Money	$48.67In the Money	$49.26In the Money	$48.20In the Money	$0.00In the Money	---In the Money	324In the Money	Filter Table By Strike Price of$498.00	SPYOut of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$0.01Out of the Money	1,849Out of the Money	27,152Out of the Money
SPYIn the Money	$47.67In the Money	$48.27In the Money	$49.44In the Money	$0.00In the Money	---In the Money	374In the Money	Filter Table By Strike Price of$499.00	SPYOut of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$0.00Out of the Money	55Out of the Money	22,305Out of the Money
SPYIn the Money	$46.68In the Money	$47.28In the Money	$46.50In the Money	$-2.19In the Money	2,617In the Money	22,297In the Money	Filter Table By Strike Price of$500.00	SPYOut of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$0.02Out of the Money	4,395Out of the Money	106,788Out of the Money
SPYIn the Money	$45.71In the Money	$46.29In the Money	$46.93In the Money	$0.00In the Money	---In the Money	948In the Money	Filter Table By Strike Price of$501.00	SPYOut of the Money	$0.26Out of the Money	$0.27Out of the Money	$0.27Out of the Money	$0.01Out of the Money	151Out of the Money	36,341Out of the Money
SPYIn the Money	$44.73In the Money	$45.29In the Money	$47.20In the Money	$0.00In the Money	---In the Money	1,861In the Money	Filter Table By Strike Price of$502.00	SPYOut of the Money	$0.27Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$0.02Out of the Money	541Out of the Money	36,678Out of the Money
SPYIn the Money	$43.71In the Money	$44.34In the Money	$48.13In the Money	$4.26In the Money	1In the Money	680In the Money	Filter Table By Strike Price of$503.00	SPYOut of the Money	$0.28Out of the Money	$0.29Out of the Money	$0.25Out of the Money	$-0.03Out of the Money	41Out of the Money	23,113Out of the Money
SPYIn the Money	$42.73In the Money	$43.32In the Money	$43.31In the Money	$0.00In the Money	---In the Money	770In the Money	Filter Table By Strike Price of$504.00	SPYOut of the Money	$0.29Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$0.01Out of the Money	145Out of the Money	34,107Out of the Money
SPYIn the Money	$41.74In the Money	$42.36In the Money	$42.29In the Money	$-1.36In the Money	7In the Money	2,007In the Money	Filter Table By Strike Price of$505.00	SPYOut of the Money	$0.30Out of the Money	$0.31Out of the Money	$0.32Out of the Money	$0.05Out of the Money	2,037Out of the Money	18,058Out of the Money
SPYIn the Money	$40.79In the Money	$41.36In the Money	$41.43In the Money	$0.43In the Money	14In the Money	1,160In the Money	Filter Table By Strike Price of$506.00	SPYOut of the Money	$0.31Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$0.00Out of the Money	544Out of the Money	10,618Out of the Money
SPYIn the Money	$39.77In the Money	$40.41In the Money	$44.10In the Money	$4.03In the Money	32In the Money	2,401In the Money	Filter Table By Strike Price of$507.00	SPYOut of the Money	$0.33Out of the Money	$0.34Out of the Money	$0.33Out of the Money	$0.02Out of the Money	25Out of the Money	25,328Out of the Money
SPYIn the Money	$38.79In the Money	$39.41In the Money	$39.49In the Money	$-1.66In the Money	6In the Money	840In the Money	Filter Table By Strike Price of$508.00	SPYOut of the Money	$0.34Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.01Out of the Money	49Out of the Money	5,426Out of the Money
SPYIn the Money	$37.81In the Money	$38.45In the Money	$37.77In the Money	$-0.53In the Money	2In the Money	1,204In the Money	Filter Table By Strike Price of$509.00	SPYOut of the Money	$0.36Out of the Money	$0.37Out of the Money	$0.36Out of the Money	$0.02Out of the Money	434Out of the Money	4,416Out of the Money
SPYIn the Money	$36.83In the Money	$37.46In the Money	$37.15In the Money	$-0.93In the Money	57In the Money	27,337In the Money	Filter Table By Strike Price of$510.00	SPYOut of the Money	$0.38Out of the Money	$0.39Out of the Money	$0.38Out of the Money	$0.05Out of the Money	451Out of the Money	48,107Out of the Money
SPYIn the Money	$35.85In the Money	$36.48In the Money	$37.57In the Money	$0.54In the Money	2In the Money	7,299In the Money	Filter Table By Strike Price of$511.00	SPYOut of the Money	$0.40Out of the Money	$0.41Out of the Money	$0.41Out of the Money	$0.06Out of the Money	260Out of the Money	10,467Out of the Money
SPYIn the Money	$34.88In the Money	$35.52In the Money	$35.57In the Money	$0.37In the Money	3In the Money	2,426In the Money	Filter Table By Strike Price of$512.00	SPYOut of the Money	$0.42Out of the Money	$0.43Out of the Money	$0.43Out of the Money	$0.03Out of the Money	515Out of the Money	4,925Out of the Money
SPYIn the Money	$33.91In the Money	$34.52In the Money	$34.20In the Money	$0.00In the Money	---In the Money	2,408In the Money	Filter Table By Strike Price of$513.00	SPYOut of the Money	$0.44Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$0.05Out of the Money	2,041Out of the Money	9,737Out of the Money
SPYIn the Money	$32.96In the Money	$33.53In the Money	$32.17In the Money	$-2.91In the Money	5In the Money	1,811In the Money	Filter Table By Strike Price of$514.00	SPYOut of the Money	$0.46Out of the Money	$0.47Out of the Money	$0.47Out of the Money	$0.04Out of the Money	59Out of the Money	8,545Out of the Money
SPYIn the Money	$31.97In the Money	$32.56In the Money	$31.87In the Money	$-2.23In the Money	32In the Money	18,059In the Money	Filter Table By Strike Price of$515.00	SPYOut of the Money	$0.49Out of the Money	$0.50Out of the Money	$0.49Out of the Money	$0.06Out of the Money	792Out of the Money	27,103Out of the Money
SPYIn the Money	$31.01In the Money	$31.58In the Money	$31.68In the Money	$-0.54In the Money	2In the Money	3,217In the Money	Filter Table By Strike Price of$516.00	SPYOut of the Money	$0.52Out of the Money	$0.53Out of the Money	$0.51Out of the Money	$0.03Out of the Money	45Out of the Money	7,086Out of the Money
SPYIn the Money	$30.25In the Money	$30.43In the Money	$31.19In the Money	$-0.98In the Money	1In the Money	7,449In the Money	Filter Table By Strike Price of$517.00	SPYOut of the Money	$0.55Out of the Money	$0.56Out of the Money	$0.59Out of the Money	$0.09Out of the Money	5,711Out of the Money	11,558Out of the Money
SPYIn the Money	$29.29In the Money	$29.47In the Money	$29.72In the Money	$-0.62In the Money	10In the Money	2,665In the Money	Filter Table By Strike Price of$518.00	SPYOut of the Money	$0.58Out of the Money	$0.59Out of the Money	$0.60Out of the Money	$0.09Out of the Money	2,311Out of the Money	8,363Out of the Money
SPYIn the Money	$28.33In the Money	$28.51In the Money	$28.78In the Money	$-0.57In the Money	1In the Money	1,984In the Money	Filter Table By Strike Price of$519.00	SPYOut of the Money	$0.62Out of the Money	$0.63Out of the Money	$0.64Out of the Money	$0.10Out of the Money	204Out of the Money	8,724Out of the Money
SPYIn the Money	$27.37In the Money	$27.55In the Money	$27.49In the Money	$-0.93In the Money	8,143In the Money	14,272In the Money	Filter Table By Strike Price of$520.00	SPYOut of the Money	$0.66Out of the Money	$0.67Out of the Money	$0.66Out of the Money	$0.08Out of the Money	11,243Out of the Money	38,799Out of the Money
SPYIn the Money	$26.42In the Money	$26.59In the Money	$26.83In the Money	$-0.67In the Money	10In the Money	1,930In the Money	Filter Table By Strike Price of$521.00	SPYOut of the Money	$0.70Out of the Money	$0.71Out of the Money	$0.66Out of the Money	$0.04Out of the Money	202Out of the Money	6,532Out of the Money
SPYIn the Money	$25.47In the Money	$25.64In the Money	$25.88In the Money	$-0.55In the Money	38In the Money	3,660In the Money	Filter Table By Strike Price of$522.00	SPYOut of the Money	$0.75Out of the Money	$0.76Out of the Money	$0.81Out of the Money	$0.15Out of the Money	600Out of the Money	15,076Out of the Money
SPYIn the Money	$24.52In the Money	$24.69In the Money	$23.95In the Money	$-0.81In the Money	8In the Money	2,381In the Money	Filter Table By Strike Price of$523.00	SPYOut of the Money	$0.80Out of the Money	$0.81Out of the Money	$0.85Out of the Money	$0.10Out of the Money	364Out of the Money	8,447Out of the Money
SPYIn the Money	$23.58In the Money	$23.75In the Money	$23.00In the Money	$0.46In the Money	25In the Money	6,310In the Money	Filter Table By Strike Price of$524.00	SPYOut of the Money	$0.85Out of the Money	$0.87Out of the Money	$0.92Out of the Money	$0.16Out of the Money	614Out of the Money	5,192Out of the Money
SPYIn the Money	$22.65In the Money	$22.81In the Money	$22.26In the Money	$-1.04In the Money	122In the Money	5,297In the Money	Filter Table By Strike Price of$525.00	SPYOut of the Money	$0.91Out of the Money	$0.93Out of the Money	$1.00Out of the Money	$0.21Out of the Money	16,553Out of the Money	19,714Out of the Money
SPYIn the Money	$21.72In the Money	$21.88In the Money	$22.07In the Money	$-1.15In the Money	42In the Money	2,975In the Money	Filter Table By Strike Price of$526.00	SPYOut of the Money	$0.98Out of the Money	$1.00Out of the Money	$0.99Out of the Money	$0.07Out of the Money	2,401Out of the Money	6,682Out of the Money
SPYIn the Money	$20.79In the Money	$20.96In the Money	$21.20In the Money	$-0.22In the Money	57In the Money	2,410In the Money	Filter Table By Strike Price of$527.00	SPYOut of the Money	$1.06Out of the Money	$1.07Out of the Money	$1.09Out of the Money	$0.18Out of the Money	570Out of the Money	12,238Out of the Money
SPYIn the Money	$19.88In the Money	$20.04In the Money	$20.27In the Money	$-0.26In the Money	24In the Money	2,253In the Money	Filter Table By Strike Price of$528.00	SPYOut of the Money	$1.14Out of the Money	$1.16Out of the Money	$1.14Out of the Money	$0.13Out of the Money	865Out of the Money	5,049Out of the Money
SPYIn the Money	$18.97In the Money	$19.13In the Money	$18.66In the Money	$-1.04In the Money	43In the Money	6,431In the Money	Filter Table By Strike Price of$529.00	SPYOut of the Money	$1.22Out of the Money	$1.25Out of the Money	$1.22Out of the Money	$0.13Out of the Money	3,210Out of the Money	7,137Out of the Money
SPYIn the Money	$18.10In the Money	$18.22In the Money	$17.52In the Money	$-2.17In the Money	290In the Money	8,784In the Money	Filter Table By Strike Price of$530.00	SPYOut of the Money	$1.32Out of the Money	$1.34Out of the Money	$1.33Out of the Money	$0.16Out of the Money	11,484Out of the Money	78,456Out of the Money
SPYIn the Money	$17.18In the Money	$17.33In the Money	$17.54In the Money	$-0.01In the Money	9In the Money	4,562In the Money	Filter Table By Strike Price of$531.00	SPYOut of the Money	$1.43Out of the Money	$1.45Out of the Money	$1.42Out of the Money	$0.15Out of the Money	1,683Out of the Money	5,496Out of the Money
SPYIn the Money	$16.30In the Money	$16.44In the Money	$15.90In the Money	$-0.96In the Money	35In the Money	4,868In the Money	Filter Table By Strike Price of$532.00	SPYOut of the Money	$1.55Out of the Money	$1.57Out of the Money	$1.56Out of the Money	$0.18Out of the Money	7,222Out of the Money	9,847Out of the Money
SPYIn the Money	$15.43In the Money	$15.57In the Money	$15.40In the Money	$-0.25In the Money	38In the Money	4,475In the Money	Filter Table By Strike Price of$533.00	SPYOut of the Money	$1.67Out of the Money	$1.70Out of the Money	$1.69Out of the Money	$0.22Out of the Money	3,505Out of the Money	9,968Out of the Money
SPYIn the Money	$14.57In the Money	$14.71In the Money	$14.85In the Money	$-1.06In the Money	25In the Money	7,020In the Money	Filter Table By Strike Price of$534.00	SPYOut of the Money	$1.81Out of the Money	$1.84Out of the Money	$1.83Out of the Money	$0.21Out of the Money	1,603Out of the Money	6,442Out of the Money
SPYIn the Money	$13.73In the Money	$13.86In the Money	$13.09In the Money	$-2.15In the Money	3,693In the Money	10,330In the Money	Filter Table By Strike Price of$535.00	SPYOut of the Money	$1.97Out of the Money	$2.00Out of the Money	$2.02Out of the Money	$0.27Out of the Money	9,187Out of the Money	16,070Out of the Money
SPYIn the Money	$12.90In the Money	$13.02In the Money	$12.68In the Money	$-0.70In the Money	27In the Money	3,746In the Money	Filter Table By Strike Price of$536.00	SPYOut of the Money	$2.14Out of the Money	$2.17Out of the Money	$2.18Out of the Money	$0.17Out of the Money	1,386Out of the Money	6,366Out of the Money
SPYIn the Money	$12.09In the Money	$12.20In the Money	$11.88In the Money	$-1.72In the Money	49In the Money	3,829In the Money	Filter Table By Strike Price of$537.00	SPYOut of the Money	$2.33Out of the Money	$2.36Out of the Money	$2.48Out of the Money	$0.43Out of the Money	1,127Out of the Money	9,187Out of the Money
SPYIn the Money	$11.29In the Money	$11.40In the Money	$11.11In the Money	$-1.51In the Money	95In the Money	4,384In the Money	Filter Table By Strike Price of$538.00	SPYOut of the Money	$2.53Out of the Money	$2.56Out of the Money	$2.53Out of the Money	$0.26Out of the Money	1,563Out of the Money	7,565Out of the Money
SPYIn the Money	$10.52In the Money	$10.62In the Money	$10.23In the Money	$-1.18In the Money	63In the Money	4,232In the Money	Filter Table By Strike Price of$539.00	SPYOut of the Money	$2.75Out of the Money	$2.79Out of the Money	$2.77Out of the Money	$0.32Out of the Money	1,664Out of the Money	3,775Out of the Money
SPYIn the Money	$9.76In the Money	$9.85In the Money	$9.79In the Money	$-1.55In the Money	1,717In the Money	28,413In the Money	Filter Table By Strike Price of$540.00	SPYOut of the Money	$3.00Out of the Money	$3.04Out of the Money	$3.03Out of the Money	$0.37Out of the Money	26,157Out of the Money	29,441Out of the Money
SPYIn the Money	$9.03In the Money	$9.10In the Money	$8.72In the Money	$-1.05In the Money	1,111In the Money	3,555In the Money	Filter Table By Strike Price of$541.00	SPYOut of the Money	$3.27Out of the Money	$3.31Out of the Money	$3.35Out of the Money	$0.45Out of the Money	2,679Out of the Money	3,483Out of the Money
SPYIn the Money	$8.32In the Money	$8.38In the Money	$7.92In the Money	$-1.82In the Money	780In the Money	3,218In the Money	Filter Table By Strike Price of$542.00	SPYNear the Money	$3.56Near the Money	$3.60Near the Money	$3.52Near the Money	$0.39Near the Money	2,948Near the Money	4,680Near the Money
SPYIn the Money	$7.63In the Money	$7.68In the Money	$7.66In the Money	$-1.29In the Money	1,284In the Money	3,041In the Money	Filter Table By Strike Price of$543.00	SPYNear the Money	$3.88Near the Money	$3.92Near the Money	$3.88Near the Money	$0.45Near the Money	2,687Near the Money	3,449Near the Money
SPYUnderlying issue's last price	$6.97Underlying issue's last price	$7.01Underlying issue's last price	$7.00Underlying issue's last price	$-1.31Underlying issue's last price	1,339Underlying issue's last price	19,289Underlying issue's last price	Filter Table By Strike Price of$544.00Underlying issue's last price	SPYUnderlying issue's last price	$4.23Underlying issue's last price	$4.27Underlying issue's last price	$4.31Underlying issue's last price	$0.59Underlying issue's last price	2,617Underlying issue's last price	19,421Underlying issue's last price
SPYNear the Money	$6.33Near the Money	$6.37Near the Money	$6.30Near the Money	$-1.30Near the Money	7,547Near the Money	17,136Near the Money	Filter Table By Strike Price of$545.00	SPYIn the Money	$4.61In the Money	$4.66In the Money	$4.62In the Money	$0.58In the Money	11,474In the Money	32,672In the Money
SPYNear the Money	$5.72Near the Money	$5.77Near the Money	$5.77Near the Money	$-1.18Near the Money	4,103Near the Money	5,001Near the Money	Filter Table By Strike Price of$546.00	SPYIn the Money	$5.02In the Money	$5.07In the Money	$5.08In the Money	$0.67In the Money	19,412In the Money	3,491In the Money
SPYNear the Money	$5.15Near the Money	$5.19Near the Money	$5.17Near the Money	$-1.15Near the Money	5,179Near the Money	7,080Near the Money	Filter Table By Strike Price of$547.00	SPYIn the Money	$5.47In the Money	$5.53In the Money	$5.48In the Money	$0.68In the Money	2,694In the Money	3,272In the Money
SPYOut of the Money	$4.61Out of the Money	$4.65Out of the Money	$4.64Out of the Money	$-1.18Out of the Money	9,043Out of the Money	9,632Out of the Money	Filter Table By Strike Price of$548.00	SPYIn the Money	$5.95In the Money	$6.00In the Money	$6.02In the Money	$0.75In the Money	3,774In the Money	6,984In the Money
SPYOut of the Money	$4.10Out of the Money	$4.14Out of the Money	$4.04Out of the Money	$-1.17Out of the Money	5,389Out of the Money	5,225Out of the Money	Filter Table By Strike Price of$549.00	SPYIn the Money	$6.47In the Money	$6.54In the Money	$6.49In the Money	$0.64In the Money	2,271In the Money	4,433In the Money
SPYOut of the Money	$3.63Out of the Money	$3.67Out of the Money	$3.66Out of the Money	$-0.99Out of the Money	15,624Out of the Money	27,535Out of the Money	Filter Table By Strike Price of$550.00	SPYIn the Money	$6.97In the Money	$7.20In the Money	$7.00In the Money	$0.81In the Money	17,684In the Money	8,379In the Money
SPYOut of the Money	$3.20Out of the Money	$3.23Out of the Money	$3.25Out of the Money	$-0.87Out of the Money	3,114Out of the Money	1,953Out of the Money	Filter Table By Strike Price of$551.00	SPYIn the Money	$7.48In the Money	$7.83In the Money	$7.70In the Money	$0.56In the Money	184In the Money	9In the Money
SPYOut of the Money	$2.80Out of the Money	$2.83Out of the Money	$2.84Out of the Money	$-0.81Out of the Money	8,351Out of the Money	2,082Out of the Money	Filter Table By Strike Price of$552.00	SPYIn the Money	$8.08In the Money	$8.58In the Money	$8.15In the Money	$0.65In the Money	338In the Money	48In the Money
SPYOut of the Money	$2.44Out of the Money	$2.47Out of the Money	$2.47Out of the Money	$-0.80Out of the Money	3,041Out of the Money	3,144Out of the Money	Filter Table By Strike Price of$553.00	SPYIn the Money	$8.73In the Money	$9.29In the Money	$8.80In the Money	$0.24In the Money	238In the Money	12In the Money
SPYOut of the Money	$2.11Out of the Money	$2.14Out of the Money	$2.06Out of the Money	$-0.80Out of the Money	4,240Out of the Money	2,348Out of the Money	Filter Table By Strike Price of$554.00	SPYIn the Money	$9.45In the Money	$10.03In the Money	$10.31In the Money	$1.12In the Money	446In the Money	11In the Money
SPYOut of the Money	$1.82Out of the Money	$1.84Out of the Money	$1.85Out of the Money	$-0.74Out of the Money	7,569Out of the Money	17,892Out of the Money	Filter Table By Strike Price of$555.00	SPYIn the Money	$10.21In the Money	$10.81In the Money	$10.89In the Money	$1.52In the Money	308In the Money	2,473In the Money
SPYOut of the Money	$1.55Out of the Money	$1.58Out of the Money	$1.59Out of the Money	$-0.62Out of the Money	2,010Out of the Money	2,304Out of the Money	Filter Table By Strike Price of$556.00	SPYIn the Money	$11.03In the Money	$11.64In the Money	$10.14In the Money	$-1.24In the Money	3In the Money	6In the Money
SPYOut of the Money	$1.33Out of the Money	$1.35Out of the Money	$1.33Out of the Money	$-0.59Out of the Money	3,500Out of the Money	7,559Out of the Money	Filter Table By Strike Price of$557.00	SPYIn the Money	$11.88In the Money	$12.50In the Money	$11.06In the Money	$-1.20In the Money	29In the Money	15In the Money
SPYOut of the Money	$1.12Out of the Money	$1.14Out of the Money	$1.11Out of the Money	$-0.52Out of the Money	2,748Out of the Money	2,273Out of the Money	Filter Table By Strike Price of$558.00	SPYIn the Money	$12.77In the Money	$13.40In the Money	$14.00In the Money	$0.54In the Money	2In the Money	2In the Money
SPYOut of the Money	$0.95Out of the Money	$0.96Out of the Money	$0.97Out of the Money	$-0.45Out of the Money	5,293Out of the Money	4,899Out of the Money	Filter Table By Strike Price of$559.00	SPYIn the Money	$13.72In the Money	$14.34In the Money	$15.19In the Money	$2.30In the Money	1In the Money	3In the Money
SPYOut of the Money	$0.80Out of the Money	$0.81Out of the Money	$0.81Out of the Money	$-0.38Out of the Money	11,931Out of the Money	22,273Out of the Money	Filter Table By Strike Price of$560.00	SPYIn the Money	$14.69In the Money	$15.31In the Money	$15.00In the Money	$0.50In the Money	922In the Money	136In the Money
SPYOut of the Money	$0.66Out of the Money	$0.67Out of the Money	$0.65Out of the Money	$-0.20Out of the Money	2,507Out of the Money	1,451Out of the Money	Filter Table By Strike Price of$561.00	SPYIn the Money	$15.67In the Money	$16.30In the Money	$12.82In the Money	$12.82In the Money	1In the Money	---In the Money
SPYOut of the Money	$0.55Out of the Money	$0.56Out of the Money	$0.59Out of the Money	$-0.25Out of the Money	2,256Out of the Money	1,732Out of the Money	Filter Table By Strike Price of$562.00	SPYIn the Money	$16.67In the Money	$17.30In the Money	$14.62In the Money	$-1.51In the Money	1In the Money	---In the Money
SPYOut of the Money	$0.46Out of the Money	$0.47Out of the Money	$0.47Out of the Money	$-0.26Out of the Money	1,236Out of the Money	565Out of the Money	Filter Table By Strike Price of$563.00	SPYIn the Money	$17.67In the Money	$18.29In the Money	$13.28In the Money	$13.28In the Money	1In the Money	---In the Money
SPYOut of the Money	$0.37Out of the Money	$0.38Out of the Money	$0.39Out of the Money	$-0.21Out of the Money	1,213Out of the Money	93Out of the Money	Filter Table By Strike Price of$564.00	SPYIn the Money	$18.65In the Money	$19.29In the Money	$19.58In the Money	$19.58In the Money	2In the Money	---In the Money
SPYOut of the Money	$0.31Out of the Money	$0.32Out of the Money	$0.32Out of the Money	$-0.18Out of the Money	3,317Out of the Money	19,581Out of the Money	Filter Table By Strike Price of$565.00	SPYIn the Money	$19.65In the Money	$20.29In the Money	$15.58In the Money	$-3.10In the Money	6In the Money	9In the Money
SPYOut of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$-0.10Out of the Money	354Out of the Money	1,137Out of the Money	Filter Table By Strike Price of$566.00	SPYIn the Money	$20.66In the Money	$21.29In the Money	$21.46In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-0.13Out of the Money	101Out of the Money	23Out of the Money	Filter Table By Strike Price of$567.00	SPYIn the Money	$21.66In the Money	$22.29In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.10Out of the Money	196Out of the Money	295Out of the Money	Filter Table By Strike Price of$568.00	SPYIn the Money	$22.66In the Money	$23.29In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.08Out of the Money	225Out of the Money	246Out of the Money	Filter Table By Strike Price of$569.00	SPYIn the Money	$23.65In the Money	$24.29In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.06Out of the Money	1,716Out of the Money	8,676Out of the Money	Filter Table By Strike Price of$570.00	SPYIn the Money	$24.66In the Money	$25.29In the Money	$23.27In the Money	$-0.95In the Money	4In the Money	---In the Money
SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	1,046Out of the Money	7,270Out of the Money	Filter Table By Strike Price of$575.00	SPYIn the Money	$29.65In the Money	$30.29In the Money	$27.55In the Money	$-3.04In the Money	4In the Money	---In the Money
SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1,056Out of the Money	16,157Out of the Money	Filter Table By Strike Price of$580.00	SPYIn the Money	$34.65In the Money	$35.29In the Money	$35.78In 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	$0.00Out of the Money	1,033Out of the Money	7,488Out of the Money	Filter Table By Strike Price of$585.00	SPYIn the Money	$39.65In the Money	$40.29In 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	$0.03Out of the Money	$0.02Out of the Money	7Out of the Money	2,924Out of the Money	Filter Table By Strike Price of$590.00	SPYIn the Money	$44.66In the Money	$45.29In the Money	$45.04In the Money	$0.00In the Money	---In 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	64Out of the Money	3,050Out of the Money	Filter Table By Strike Price of$595.00	SPYIn the Money	$49.65In the Money	$50.29In the Money	$50.32In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	28Out of the Money	14,599Out of the Money	Filter Table By Strike Price of$600.00	SPYIn the Money	$54.65In the Money	$55.29In the Money	$54.93In the Money	$-0.48In the Money	9In the Money	4In 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	4Out of the Money	3,283Out of the Money	Filter Table By Strike Price of$605.00	SPYIn the Money	$59.65In the Money	$60.29In the Money	$59.94In the Money	$-0.39In the Money	3In the Money	---In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	17Out of the Money	3,011Out of the Money	Filter Table By Strike Price of$610.00	SPYIn the Money	$64.66In the Money	$65.29In the Money	$64.95In the Money	$-0.41In 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	1Out of the Money	2,782Out of the Money	Filter Table By Strike Price of$615.00	SPYIn the Money	$69.65In the Money	$70.30In the Money	$91.27In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	691Out of the Money	Filter Table By Strike Price of$620.00	SPYIn the Money	$74.66In the Money	$75.30In the Money	$89.94In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	256Out of the Money	Filter Table By Strike Price of$625.00	SPYIn the Money	$79.66In the Money	$80.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money	Filter Table By Strike Price of$630.00	SPYIn the Money	$84.66In the Money	$85.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	568Out of the Money	Filter Table By Strike Price of$635.00	SPYIn the Money	$89.65In the Money	$90.30In the Money	$90.80In the Money	$1.62In the Money	1In the Money	1In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	2,145Out of the Money	Filter Table By Strike Price of$640.00	SPYIn the Money	$94.65In the Money	$95.30In the Money	$95.82In the Money	$1.62In the Money	1In 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	$99.64In the Money	$100.30In 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	$-0.01Out of the Money	27Out of the Money	7,766Out of the Money	Filter Table By Strike Price of$650.00	SPYIn the Money	$104.64In the Money	$105.30In 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)