ETFs Profile Options

LAST PRICE
557.02
TODAY'S CHANGE (%)
Trending Up0.08 (0.01%)

Bid / Lots
557.00/ 2
Ask / Lots
557.02/ 7
Open / Previous Close
558.51 / 556.94
Day Range
Low 555.64
High 559.52
52 Week Range
Low 409.21
High 565.16
Volume
13,091,687
average
Overall Morningstar Rating
4 out of 5 Stars
out of 2503 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 11.306

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	$306.94In the Money	$307.43In the Money	$307.20In the Money	$0.00In the Money	---In the Money	73In 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	8,556Out of the Money
SPYIn the Money	$301.92In the Money	$302.42In 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	$296.96In the Money	$297.47In 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	$291.96In the Money	$292.42In 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	$286.94In the Money	$287.46In the Money	$293.27In the Money	$0.00In the Money	---In the Money	49In 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	$281.94In the Money	$282.40In 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	$276.96In the Money	$277.49In the Money	$277.60In the Money	$0.00In the Money	---In the Money	1In 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	4,078Out of the Money
SPYIn the Money	$271.92In the Money	$272.40In 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	$266.95In the Money	$267.47In 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	10,584Out of the Money
SPYIn the Money	$261.98In the Money	$262.48In 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	$256.98In the Money	$257.43In the Money	$258.92In the Money	$0.00In the Money	---In the Money	1In 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	$251.98In the Money	$252.48In the Money	$252.40In 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	$246.96In the Money	$247.46In the Money	$246.48In the Money	$0.00In the Money	---In the Money	1In 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	$241.93In the Money	$242.44In 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	$236.98In the Money	$237.48In 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	$232.00In the Money	$232.42In 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	957Out of the Money
SPYIn the Money	$227.00In the Money	$227.47In the Money	$233.15In 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	$221.97In the Money	$222.49In the Money	$222.59In the Money	$0.00In the Money	---In the Money	49In 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	$216.97In the Money	$217.48In 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	$211.99In the Money	$212.51In 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	$0.01Out 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	$207.00In the Money	$207.45In the Money	$209.40In the Money	$0.00In the Money	---In the Money	4In 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	104,974Out of the Money
SPYIn the Money	$201.98In the Money	$202.49In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,686Out of the Money
SPYIn the Money	$197.00In the Money	$197.46In the Money	$198.23In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,448Out of the Money
SPYIn the Money	$191.96In the Money	$192.42In the Money	$193.25In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$365.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	83,420Out of the Money
SPYIn the Money	$187.00In the Money	$187.42In the Money	$187.79In the Money	$-0.39In the Money	7In the Money	25In the Money	Filter Table By Strike Price of$370.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9,097Out of the Money
SPYIn the Money	$181.99In the Money	$182.40In the Money	$184.33In the Money	$10.53In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$375.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,667Out of the Money
SPYIn the Money	$176.98In the Money	$177.40In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,772Out of the Money
SPYIn the Money	$171.97In the Money	$172.44In the Money	$173.26In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$385.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,052Out of the Money
SPYIn the Money	$167.01In the Money	$167.40In the Money	$167.08In the Money	$9.70In the Money	17In the Money	79In the Money	Filter Table By Strike Price of$390.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,887Out of the Money
SPYIn the Money	$161.96In the Money	$162.43In the Money	$169.05In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$395.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,267Out of the Money
SPYIn the Money	$157.01In the Money	$157.44In the Money	$158.51In the Money	$-1.58In the Money	1In the Money	263In the Money	Filter Table By Strike Price of$400.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	213,274Out of the Money
SPYIn the Money	$152.04In the Money	$152.53In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,573Out of the Money
SPYIn the Money	$146.98In the Money	$147.48In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,429Out of the Money
SPYIn the Money	$141.98In the Money	$142.43In the Money	$142.02In the Money	$0.00In the Money	---In the Money	197In the Money	Filter Table By Strike Price of$415.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	157,841Out of the Money
SPYIn the Money	$137.04In the Money	$137.43In the Money	$142.61In the Money	$0.00In the Money	---In the Money	496In the Money	Filter Table By Strike Price of$420.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13,053Out of the Money
SPYIn the Money	$132.00In the Money	$132.55In the Money	$133.47In the Money	$0.45In the Money	2In the Money	358In the Money	Filter Table By Strike Price of$425.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16,703Out of the Money
SPYIn the Money	$126.98In the Money	$127.44In the Money	$126.56In the Money	$-2.80In the Money	18In the Money	648In the Money	Filter Table By Strike Price of$430.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13,437Out of the Money
SPYIn the Money	$121.99In the Money	$122.42In the Money	$123.06In the Money	$0.00In the Money	---In the Money	610In the Money	Filter Table By Strike Price of$435.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,288Out of the Money
SPYIn the Money	$117.01In the Money	$117.47In the Money	$119.90In the Money	$0.00In the Money	---In the Money	358In the Money	Filter Table By Strike Price of$440.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,944Out of the Money
SPYIn the Money	$112.04In the Money	$112.45In the Money	$114.39In the Money	$0.73In the Money	2In the Money	424In the Money	Filter Table By Strike Price of$445.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,918Out of the Money
SPYIn the Money	$107.00In the Money	$107.44In the Money	$107.54In the Money	$0.00In the Money	---In the Money	762In the Money	Filter Table By Strike Price of$450.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	143,316Out of the Money
SPYIn the Money	$102.01In the Money	$102.44In the Money	$103.42In the Money	$0.87In the Money	5In the Money	749In the Money	Filter Table By Strike Price of$455.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23,617Out of the Money
SPYIn the Money	$96.97In the Money	$97.44In the Money	$96.69In the Money	$-0.91In the Money	1In the Money	829In the Money	Filter Table By Strike Price of$460.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	185Out of the Money	8,069Out of the Money
SPYIn the Money	$96.00In the Money	$96.46In the Money	$97.39In the Money	$0.00In the Money	---In the Money	230In the Money	Filter Table By Strike Price of$461.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,396Out of the Money
SPYIn the Money	$95.06In the Money	$95.44In the Money	$100.78In the Money	$0.00In the Money	---In the Money	157In the Money	Filter Table By Strike Price of$462.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,014Out of the Money
SPYIn the Money	$94.05In the Money	$94.47In the Money	$96.33In the Money	$0.95In the Money	3In the Money	179In the Money	Filter Table By Strike Price of$463.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,534Out of the Money
SPYIn the Money	$93.05In the Money	$93.44In the Money	$95.40In the Money	$0.00In the Money	---In the Money	188In the Money	Filter Table By Strike Price of$464.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,170Out of the Money
SPYIn the Money	$92.04In the Money	$92.52In the Money	$92.41In the Money	$0.00In the Money	---In the Money	375In the Money	Filter Table By Strike Price of$465.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	106,903Out of the Money
SPYIn the Money	$91.05In the Money	$91.55In the Money	$92.68In the Money	$0.00In the Money	---In the Money	216In the Money	Filter Table By Strike Price of$466.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,752Out of the Money
SPYIn the Money	$90.05In the Money	$90.45In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,396Out of the Money
SPYIn the Money	$88.99In the Money	$89.47In the Money	$95.16In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$468.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,775Out of the Money
SPYIn the Money	$87.99In the Money	$88.55In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,144Out of the Money
SPYIn the Money	$87.06In the Money	$87.52In the Money	$87.41In the Money	$-0.34In the Money	3In the Money	494In the Money	Filter Table By Strike Price of$470.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	49,811Out of the Money
SPYIn the Money	$86.06In the Money	$86.53In the Money	$92.63In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$471.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,714Out of the Money
SPYIn the Money	$85.02In the Money	$85.45In the Money	$85.93In the Money	$0.00In the Money	---In the Money	774In the Money	Filter Table By Strike Price of$472.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,310Out of the Money
SPYIn the Money	$84.08In the Money	$84.58In the Money	$90.47In the Money	$0.00In the Money	---In the Money	104In the Money	Filter Table By Strike Price of$473.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	5,260Out of the Money
SPYIn the Money	$83.01In the Money	$83.47In the Money	$88.78In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$474.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,945Out of the Money
SPYIn the Money	$82.02In the Money	$82.48In the Money	$84.37In the Money	$1.12In the Money	1In the Money	187In the Money	Filter Table By Strike Price of$475.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	8,378Out of the Money
SPYIn the Money	$80.98In the Money	$81.48In the Money	$83.55In the Money	$0.00In the Money	---In the Money	1,534In the Money	Filter Table By Strike Price of$476.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,785Out of the Money
SPYIn the Money	$80.08In the Money	$80.45In the Money	$88.10In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$477.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,981Out of the Money
SPYIn the Money	$79.08In the Money	$79.55In the Money	$78.71In the Money	$0.00In the Money	---In the Money	411In the Money	Filter Table By Strike Price of$478.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,900Out of the Money
SPYIn the Money	$78.04In the Money	$78.46In the Money	$79.88In the Money	$0.00In the Money	---In the Money	333In the Money	Filter Table By Strike Price of$479.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	8,456Out of the Money
SPYIn the Money	$77.05In the Money	$77.47In the Money	$77.27In the Money	$0.00In the Money	---In the Money	2,987In the Money	Filter Table By Strike Price of$480.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	27,727Out of the Money
SPYIn the Money	$75.99In the Money	$76.46In the Money	$76.10In the Money	$-0.73In the Money	2In the Money	64In the Money	Filter Table By Strike Price of$481.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,928Out of the Money
SPYIn the Money	$75.06In the Money	$75.53In the Money	$75.71In the Money	$0.00In the Money	---In the Money	132In the Money	Filter Table By Strike Price of$482.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,433Out of the Money
SPYIn the Money	$74.06In the Money	$74.53In the Money	$75.06In the Money	$0.00In the Money	---In the Money	158In the Money	Filter Table By Strike Price of$483.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	3,562Out of the Money
SPYIn the Money	$73.04In the Money	$73.55In the Money	$72.97In the Money	$-2.43In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$484.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,122Out of the Money
SPYIn the Money	$72.08In the Money	$72.46In the Money	$72.00In the Money	$-0.01In the Money	283In the Money	2,244In the Money	Filter Table By Strike Price of$485.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	19,715Out of the Money
SPYIn the Money	$71.08In the Money	$71.56In the Money	$78.20In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$486.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5,463Out of the Money
SPYIn the Money	$70.03In the Money	$70.46In the Money	$70.86In the Money	$0.00In the Money	---In the Money	1,465In the Money	Filter Table By Strike Price of$487.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	3,080Out of the Money
SPYIn the Money	$69.07In the Money	$69.53In the Money	$69.80In the Money	$0.00In the Money	---In the Money	845In the Money	Filter Table By Strike Price of$488.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	95Out of the Money	5,427Out of the Money
SPYIn the Money	$68.08In the Money	$68.58In the Money	$68.62In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$489.00	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	2,661Out of the Money
SPYIn the Money	$67.01In the Money	$67.46In the Money	$67.50In the Money	$0.52In the Money	2In the Money	1,027In the Money	Filter Table By Strike Price of$490.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	18Out of the Money	46,125Out of the Money
SPYIn the Money	$66.03In the Money	$66.46In the Money	$69.25In the Money	$0.00In the Money	---In the Money	329In the Money	Filter Table By Strike Price of$491.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	21Out of the Money	4,487Out of the Money
SPYIn the Money	$65.02In the Money	$65.48In the Money	$65.79In the Money	$0.00In the Money	---In the Money	437In the Money	Filter Table By Strike Price of$492.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	11Out of the Money	31,272Out of the Money
SPYIn the Money	$64.07In the Money	$64.46In the Money	$64.97In the Money	$0.00In the Money	---In the Money	332In the Money	Filter Table By Strike Price of$493.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	29Out of the Money	7,207Out of the Money
SPYIn the Money	$63.06In the Money	$63.58In the Money	$64.00In the Money	$0.00In the Money	---In the Money	494In the Money	Filter Table By Strike Price of$494.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	1,930Out of the Money
SPYIn the Money	$62.07In the Money	$62.47In the Money	$64.42In the Money	$2.11In the Money	250In the Money	857In the Money	Filter Table By Strike Price of$495.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	57Out of the Money	17,717Out of the Money
SPYIn the Money	$61.06In the Money	$61.47In the Money	$67.82In the Money	$0.00In the Money	---In the Money	366In the Money	Filter Table By Strike Price of$496.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	671Out of the Money	2,793Out of the Money
SPYIn the Money	$60.04In the Money	$60.47In the Money	$66.45In the Money	$0.00In the Money	---In the Money	612In the Money	Filter Table By Strike Price of$497.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	24Out of the Money	40,486Out of the Money
SPYIn the Money	$59.04In the Money	$59.48In the Money	$59.94In the Money	$0.00In the Money	---In the Money	312In the Money	Filter Table By Strike Price of$498.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	63Out of the Money	22,709Out of the Money
SPYIn the Money	$58.06In the Money	$58.59In the Money	$58.92In the Money	$0.00In the Money	---In the Money	374In the Money	Filter Table By Strike Price of$499.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	23,099Out of the Money
SPYIn the Money	$57.12In the Money	$57.47In the Money	$57.74In the Money	$-0.49In the Money	204In the Money	14,699In the Money	Filter Table By Strike Price of$500.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	161Out of the Money	102,868Out of the Money
SPYIn the Money	$56.10In the Money	$56.58In the Money	$62.44In the Money	$0.00In the Money	---In the Money	929In the Money	Filter Table By Strike Price of$501.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out of the Money	35,595Out of the Money
SPYIn the Money	$55.08In the Money	$55.50In the Money	$54.47In the Money	$-1.50In the Money	4In the Money	1,860In the Money	Filter Table By Strike Price of$502.00	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	39,642Out of the Money
SPYIn the Money	$54.04In the Money	$54.48In the Money	$55.53In the Money	$0.67In the Money	60In the Money	656In the Money	Filter Table By Strike Price of$503.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	22,727Out of the Money
SPYIn the Money	$53.08In the Money	$53.48In the Money	$54.52In the Money	$0.57In the Money	135In the Money	705In the Money	Filter Table By Strike Price of$504.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	34,118Out of the Money
SPYIn the Money	$52.10In the Money	$52.55In the Money	$51.26In the Money	$-1.70In the Money	113In the Money	1,783In the Money	Filter Table By Strike Price of$505.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	25Out of the Money	14,378Out of the Money
SPYIn the Money	$51.04In the Money	$51.47In the Money	$51.87In the Money	$0.00In the Money	---In the Money	1,119In the Money	Filter Table By Strike Price of$506.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	37Out of the Money	10,708Out of the Money
SPYIn the Money	$50.06In the Money	$50.48In the Money	$50.66In the Money	$0.00In the Money	---In the Money	2,325In the Money	Filter Table By Strike Price of$507.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	24,789Out of the Money
SPYIn the Money	$49.06In the Money	$49.48In the Money	$49.61In the Money	$0.00In the Money	---In the Money	783In the Money	Filter Table By Strike Price of$508.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	27Out of the Money	5,362Out of the Money
SPYIn the Money	$48.05In the Money	$48.48In the Money	$48.62In the Money	$0.00In the Money	---In the Money	1,196In the Money	Filter Table By Strike Price of$509.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	14Out of the Money	4,650Out of the Money
SPYIn the Money	$47.12In the Money	$47.47In the Money	$47.34In the Money	$-0.42In the Money	15In the Money	26,501In the Money	Filter Table By Strike Price of$510.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	19Out of the Money	48,458Out of the Money
SPYIn the Money	$46.12In the Money	$46.55In the Money	$45.85In the Money	$-1.11In the Money	1In the Money	7,217In the Money	Filter Table By Strike Price of$511.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	184Out of the Money	10,820Out of the Money
SPYIn the Money	$45.02In the Money	$45.48In the Money	$44.63In the Money	$-0.91In the Money	1In the Money	2,387In the Money	Filter Table By Strike Price of$512.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	205Out of the Money	6,360Out of the Money
SPYIn the Money	$44.10In the Money	$44.58In the Money	$46.30In the Money	$0.00In the Money	---In the Money	2,381In the Money	Filter Table By Strike Price of$513.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	71Out of the Money	7,431Out of the Money
SPYIn the Money	$43.09In the Money	$43.51In the Money	$44.05In the Money	$0.00In the Money	---In the Money	1,736In the Money	Filter Table By Strike Price of$514.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	9,201Out of the Money
SPYIn the Money	$42.13In the Money	$42.53In the Money	$41.96In the Money	$-0.94In the Money	2In the Money	17,708In the Money	Filter Table By Strike Price of$515.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	82Out of the Money	22,651Out of the Money
SPYIn the Money	$41.10In the Money	$41.49In the Money	$41.56In the Money	$-0.71In the Money	1In the Money	3,025In the Money	Filter Table By Strike Price of$516.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	112Out of the Money	8,162Out of the Money
SPYIn the Money	$40.14In the Money	$40.56In the Money	$41.54In the Money	$0.26In the Money	63In the Money	6,498In the Money	Filter Table By Strike Price of$517.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	137Out of the Money	11,703Out of the Money
SPYIn the Money	$39.10In the Money	$39.52In the Money	$45.69In the Money	$0.00In the Money	---In the Money	2,589In the Money	Filter Table By Strike Price of$518.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	11Out of the Money	9,202Out of the Money
SPYIn the Money	$38.10In the Money	$38.62In the Money	$38.56In the Money	$0.00In the Money	---In the Money	1,907In the Money	Filter Table By Strike Price of$519.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	1Out of the Money	14,369Out of the Money
SPYIn the Money	$37.14In the Money	$37.47In the Money	$37.02In the Money	$-1.09In the Money	82In the Money	19,865In the Money	Filter Table By Strike Price of$520.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	33Out of the Money	43,304Out of the Money
SPYIn the Money	$36.06In the Money	$36.52In the Money	$38.01In the Money	$1.34In the Money	68In the Money	1,884In the Money	Filter Table By Strike Price of$521.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	10Out of the Money	6,934Out of the Money
SPYIn the Money	$35.14In the Money	$35.59In the Money	$34.32In the Money	$-1.17In the Money	18In the Money	3,565In the Money	Filter Table By Strike Price of$522.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	33Out of the Money	14,462Out of the Money
SPYIn the Money	$34.06In the Money	$34.50In the Money	$34.08In the Money	$-0.58In the Money	2In the Money	2,289In the Money	Filter Table By Strike Price of$523.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	5,481Out of the Money
SPYIn the Money	$33.14In the Money	$33.57In the Money	$35.71In the Money	$2.04In the Money	4In the Money	6,234In the Money	Filter Table By Strike Price of$524.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	4Out of the Money	5,901Out of the Money
SPYIn the Money	$32.12In the Money	$32.45In the Money	$32.81In the Money	$0.69In the Money	23In the Money	4,891In the Money	Filter Table By Strike Price of$525.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	315Out of the Money	18,800Out of the Money
SPYIn the Money	$31.11In the Money	$31.51In the Money	$32.01In the Money	$0.00In the Money	---In the Money	2,772In the Money	Filter Table By Strike Price of$526.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	410Out of the Money	9,472Out of the Money
SPYIn the Money	$30.11In the Money	$30.54In the Money	$31.02In the Money	$0.51In the Money	46In the Money	2,315In the Money	Filter Table By Strike Price of$527.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	206Out of the Money	12,478Out of the Money
SPYIn the Money	$29.07In the Money	$29.50In the Money	$28.06In the Money	$-1.67In the Money	4In the Money	2,132In the Money	Filter Table By Strike Price of$528.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	113Out of the Money	4,831Out of the Money
SPYIn the Money	$28.16In the Money	$28.50In the Money	$30.36In the Money	$1.68In the Money	3,626In the Money	6,312In the Money	Filter Table By Strike Price of$529.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	124Out of the Money	11,998Out of the Money
SPYIn the Money	$27.14In the Money	$27.41In the Money	$27.88In the Money	$0.17In the Money	3,399In the Money	8,079In the Money	Filter Table By Strike Price of$530.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	252Out of the Money	66,292Out of the Money
SPYIn the Money	$26.10In the Money	$26.54In the Money	$25.12In the Money	$-1.53In the Money	1In the Money	4,123In the Money	Filter Table By Strike Price of$531.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	118Out of the Money	6,209Out of the Money
SPYIn the Money	$25.16In the Money	$25.48In the Money	$25.15In the Money	$-0.76In the Money	4In the Money	4,816In the Money	Filter Table By Strike Price of$532.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.01Out of the Money	266Out of the Money	19,378Out of the Money
SPYIn the Money	$24.10In the Money	$24.55In the Money	$23.33In the Money	$-1.94In the Money	7In the Money	4,335In the Money	Filter Table By Strike Price of$533.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1,170Out of the Money	23,952Out of the Money
SPYIn the Money	$23.14In the Money	$23.50In the Money	$24.86In the Money	$0.31In the Money	61In the Money	6,939In the Money	Filter Table By Strike Price of$534.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	107Out of the Money	6,983Out of the Money
SPYIn the Money	$22.14In the Money	$22.45In the Money	$22.20In the Money	$0.01In the Money	214In the Money	13,949In the Money	Filter Table By Strike Price of$535.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	85Out of the Money	23,222Out of the Money
SPYIn the Money	$21.25In the Money	$21.50In the Money	$21.70In the Money	$-0.24In the Money	142In the Money	3,649In the Money	Filter Table By Strike Price of$536.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	51Out of the Money	8,366Out of the Money
SPYIn the Money	$20.16In the Money	$20.52In the Money	$20.13In the Money	$-0.56In the Money	11In the Money	3,715In the Money	Filter Table By Strike Price of$537.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	108Out of the Money	12,735Out of the Money
SPYIn the Money	$19.25In the Money	$19.41In the Money	$21.43In the Money	$1.71In the Money	22In the Money	3,985In the Money	Filter Table By Strike Price of$538.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	7Out of the Money	9,163Out of the Money
SPYIn the Money	$18.26In the Money	$18.41In the Money	$18.28In the Money	$-0.02In the Money	52In the Money	4,214In the Money	Filter Table By Strike Price of$539.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	516Out of the Money	8,557Out of the Money
SPYIn the Money	$17.23In the Money	$17.41In the Money	$17.55In the Money	$-0.35In the Money	98In the Money	34,963In the Money	Filter Table By Strike Price of$540.00	SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	1,672Out of the Money	46,074Out of the Money
SPYIn the Money	$16.25In the Money	$16.42In the Money	$17.33In the Money	$0.00In the Money	---In the Money	2,893In the Money	Filter Table By Strike Price of$541.00	SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	324Out of the Money	3,862Out of the Money
SPYIn the Money	$15.27In the Money	$15.43In the Money	$16.50In the Money	$0.83In the Money	2In the Money	2,698In the Money	Filter Table By Strike Price of$542.00	SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	230Out of the Money	7,089Out of the Money
SPYIn the Money	$14.27In the Money	$14.44In the Money	$16.47In the Money	$2.12In the Money	7In the Money	2,800In the Money	Filter Table By Strike Price of$543.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	2,429Out of the Money	5,263Out of the Money
SPYIn the Money	$13.30In the Money	$13.44In the Money	$13.70In the Money	$-0.28In the Money	20In the Money	18,737In the Money	Filter Table By Strike Price of$544.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	495Out of the Money	31,986Out of the Money
SPYIn the Money	$12.31In the Money	$12.46In the Money	$12.07In the Money	$0.07In the Money	324In the Money	12,232In the Money	Filter Table By Strike Price of$545.00	SPYOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	991Out of the Money	44,193Out of the Money
SPYIn the Money	$11.32In the Money	$11.47In the Money	$11.66In the Money	$0.13In the Money	172In the Money	4,256In the Money	Filter Table By Strike Price of$546.00	SPYOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.05Out of the Money	1,428Out of the Money	13,304Out of the Money
SPYIn the Money	$10.33In the Money	$10.49In the Money	$10.65In the Money	$-0.42In the Money	266In the Money	7,824In the Money	Filter Table By Strike Price of$547.00	SPYOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	2,158Out of the Money	11,702Out of the Money
SPYIn the Money	$9.44In the Money	$9.53In the Money	$9.79In the Money	$-0.81In the Money	54In the Money	5,782In the Money	Filter Table By Strike Price of$548.00	SPYOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.07Out of the Money	3,608Out of the Money	15,753Out of the Money
SPYIn the Money	$8.44In the Money	$8.57In the Money	$8.80In the Money	$-0.52In the Money	84In the Money	4,341In the Money	Filter Table By Strike Price of$549.00	SPYOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-0.09Out of the Money	6,850Out of the Money	10,076Out of the Money
SPYIn the Money	$7.50In the Money	$7.63In the Money	$7.50In the Money	$-0.29In the Money	316In the Money	27,321In the Money	Filter Table By Strike Price of$550.00	SPYOut of the Money	$0.28Out of the Money	$0.29Out of the Money	$0.29Out of the Money	$-0.10Out of the Money	18,524Out of the Money	41,404Out of the Money
SPYIn the Money	$6.58In the Money	$6.71In the Money	$6.76In the Money	$-0.24In the Money	178In the Money	2,698In the Money	Filter Table By Strike Price of$551.00	SPYOut of the Money	$0.37Out of the Money	$0.38Out of the Money	$0.37Out of the Money	$-0.15Out of the Money	6,511Out of the Money	12,057Out of the Money
SPYIn the Money	$5.74In the Money	$5.85In the Money	$6.13In the Money	$0.23In the Money	210In the Money	12,105In the Money	Filter Table By Strike Price of$552.00	SPYOut of the Money	$0.49Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$-0.16Out of the Money	18,120Out of the Money	14,011Out of the Money
SPYIn the Money	$4.88In the Money	$4.97In the Money	$4.89In the Money	$0.11In the Money	191In the Money	2,681In the Money	Filter Table By Strike Price of$553.00	SPYOut of the Money	$0.66Out of the Money	$0.67Out of the Money	$0.66Out of the Money	$-0.19Out of the Money	22,319Out of the Money	18,279Out of the Money
SPYIn the Money	$4.13In the Money	$4.19In the Money	$4.13In the Money	$-0.22In the Money	559In the Money	6,906In the Money	Filter Table By Strike Price of$554.00	SPYOut of the Money	$0.87Out of the Money	$0.88Out of the Money	$0.88Out of the Money	$-0.21Out of the Money	14,476Out of the Money	12,520Out of the Money
SPYIn the Money	$3.40In the Money	$3.44In the Money	$3.48In the Money	$-0.29In the Money	3,955In the Money	17,054In the Money	Filter Table By Strike Price of$555.00	SPYNear the Money	$1.14Near the Money	$1.15Near the Money	$1.15Near the Money	$-0.25Near the Money	26,858Near the Money	22,444Near the Money
SPYIn the Money	$2.77In the Money	$2.79In the Money	$2.80In the Money	$-0.34In the Money	5,774In the Money	8,384In the Money	Filter Table By Strike Price of$556.00	SPYNear the Money	$1.49Near the Money	$1.51Near the Money	$1.51Near the Money	$-0.24Near the Money	34,173Near the Money	9,840Near the Money
SPYUnderlying issue's last price	$2.18Underlying issue's last price	$2.20Underlying issue's last price	$2.20Underlying issue's last price	$-0.38Underlying issue's last price	22,737Underlying issue's last price	12,252Underlying issue's last price	Filter Table By Strike Price of$557.00Underlying issue's last price	SPYUnderlying issue's last price	$1.92Underlying issue's last price	$1.94Underlying issue's last price	$1.90Underlying issue's last price	$-0.25Underlying issue's last price	30,512Underlying issue's last price	12,806Underlying issue's last price
SPYNear the Money	$1.69Near the Money	$1.70Near the Money	$1.69Near the Money	$-0.40Near the Money	31,602Near the Money	16,636Near the Money	Filter Table By Strike Price of$558.00	SPYIn the Money	$2.40In the Money	$2.42In the Money	$2.42In the Money	$-0.27In the Money	27,076In the Money	12,301In the Money
SPYNear the Money	$1.26Near the Money	$1.28Near the Money	$1.27Near the Money	$-0.37Near the Money	42,025Near the Money	13,692Near the Money	Filter Table By Strike Price of$559.00	SPYIn the Money	$2.99In the Money	$3.03In the Money	$3.01In the Money	$-0.25In the Money	13,350In the Money	7,269In the Money
SPYNear the Money	$0.91Near the Money	$0.92Near the Money	$0.92Near the Money	$-0.34Near the Money	53,980Near the Money	30,040Near the Money	Filter Table By Strike Price of$560.00	SPYIn the Money	$3.64In the Money	$3.70In the Money	$3.68In the Money	$-0.26In the Money	5,586In the Money	14,813In the Money
SPYOut of the Money	$0.64Out of the Money	$0.65Out of the Money	$0.65Out of the Money	$-0.32Out of the Money	27,347Out of the Money	12,641Out of the Money	Filter Table By Strike Price of$561.00	SPYIn the Money	$4.36In the Money	$4.47In the Money	$4.40In the Money	$-0.34In the Money	1,407In the Money	5,973In the Money
SPYOut of the Money	$0.43Out of the Money	$0.44Out of the Money	$0.44Out of the Money	$-0.28Out of the Money	45,558Out of the Money	42,055Out of the Money	Filter Table By Strike Price of$562.00	SPYIn the Money	$5.15In the Money	$5.28In the Money	$5.38In the Money	$-0.05In the Money	1,570In the Money	6,728In the Money
SPYOut of the Money	$0.28Out of the Money	$0.29Out of the Money	$0.29Out of the Money	$-0.25Out of the Money	15,842Out of the Money	9,717Out of the Money	Filter Table By Strike Price of$563.00	SPYIn the Money	$6.04In the Money	$6.19In the Money	$5.80In the Money	$-0.47In the Money	925In the Money	5,842In the Money
SPYOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.20Out of the Money	11,104Out of the Money	12,126Out of the Money	Filter Table By Strike Price of$564.00	SPYIn the Money	$6.96In the Money	$7.10In the Money	$7.10In the Money	$-0.04In the Money	538In the Money	5,304In the Money
SPYOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.15Out of the Money	19,680Out of the Money	21,852Out of the Money	Filter Table By Strike Price of$565.00	SPYIn the Money	$7.92In the Money	$8.08In the Money	$8.88In the Money	$0.39In the Money	380In the Money	2,590In the Money
SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.11Out of the Money	4,917Out of the Money	9,614Out of the Money	Filter Table By Strike Price of$566.00	SPYIn the Money	$8.90In the Money	$9.05In the Money	$9.10In the Money	$0.05In the Money	17In the Money	651In the Money
SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	3,679Out of the Money	8,779Out of the Money	Filter Table By Strike Price of$567.00	SPYIn the Money	$9.73In the Money	$10.17In the Money	$10.84In the Money	$0.70In the Money	226In the Money	435In the Money
SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	1,785Out of the Money	9,887Out of the Money	Filter Table By Strike Price of$568.00	SPYIn the Money	$10.74In the Money	$11.22In the Money	$10.81In the Money	$-0.34In the Money	15In the Money	313In the Money
SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	1,847Out of the Money	7,306Out of the Money	Filter Table By Strike Price of$569.00	SPYIn the Money	$11.77In the Money	$12.18In the Money	$12.82In the Money	$0.42In the Money	6In the Money	637In the Money
SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	4,459Out of the Money	19,841Out of the Money	Filter Table By Strike Price of$570.00	SPYIn the Money	$12.68In the Money	$13.17In the Money	$14.31In the Money	$1.97In the Money	12In the Money	224In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1,393Out of the Money	4,897Out of the Money	Filter Table By Strike Price of$571.00	SPYIn the Money	$13.77In the Money	$14.17In the Money	$13.58In the Money	$0.00In the Money	---In the Money	9In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	246Out of the Money	4,388Out of the Money	Filter Table By Strike Price of$572.00	SPYIn the Money	$14.77In the Money	$15.17In the Money	$14.95In the Money	$0.00In the Money	---In the Money	8In 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	367Out of the Money	2,214Out of the Money	Filter Table By Strike Price of$573.00	SPYIn the Money	$15.79In the Money	$16.17In the Money	$15.92In the Money	$0.06In 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	$0.00Out of the Money	212Out of the Money	2,357Out of the Money	Filter Table By Strike Price of$574.00	SPYIn the Money	$16.78In the Money	$17.21In the Money	$16.54In the Money	$-0.37In the Money	3In the Money	2In 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	784Out of the Money	15,613Out of the Money	Filter Table By Strike Price of$575.00	SPYIn the Money	$17.75In the Money	$18.17In the Money	$16.85In the Money	$0.00In the Money	---In the Money	16In 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	37Out of the Money	2,951Out of the Money	Filter Table By Strike Price of$576.00	SPYIn the Money	$18.77In the Money	$19.19In the Money	$13.70In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	1,351Out of the Money	Filter Table By Strike Price of$577.00	SPYIn the Money	$19.78In the Money	$20.17In the Money	$14.36In 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	41Out of the Money	846Out of the Money	Filter Table By Strike Price of$578.00	SPYIn the Money	$20.81In the Money	$21.17In the Money	$15.68In 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	53Out of the Money	637Out of the Money	Filter Table By Strike Price of$579.00	SPYIn the Money	$21.73In the Money	$22.19In the Money	$17.53In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	14,568Out of the Money	Filter Table By Strike Price of$580.00	SPYIn the Money	$22.70In the Money	$23.22In the Money	$22.49In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	7,637Out of the Money	Filter Table By Strike Price of$585.00	SPYIn the Money	$27.64In the Money	$28.17In the Money	$27.21In 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	47Out of the Money	3,282Out of the Money	Filter Table By Strike Price of$590.00	SPYIn the Money	$32.70In the Money	$33.21In the Money	$30.29In the Money	$0.00In the Money	---In the Money	3In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,472Out of the Money	Filter Table By Strike Price of$595.00	SPYIn the Money	$37.72In the Money	$38.31In the Money	$36.46In the Money	$1.16In the Money	2In 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	1,000Out of the Money	13,633Out of the Money	Filter Table By Strike Price of$600.00	SPYIn the Money	$42.70In the Money	$43.21In the Money	$35.42In the Money	$0.00In the Money	---In the Money	1In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,210Out of the Money	Filter Table By Strike Price of$605.00	SPYIn the Money	$47.68In the Money	$48.26In the Money	$40.44In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,000Out of the Money	Filter Table By Strike Price of$610.00	SPYIn the Money	$52.67In the Money	$53.17In the Money	$64.95In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,864Out of the Money	Filter Table By Strike Price of$615.00	SPYIn the Money	$57.66In the Money	$58.17In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,798Out of the Money	Filter Table By Strike Price of$620.00	SPYIn the Money	$62.68In the Money	$63.25In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	408Out of the Money	Filter Table By Strike Price of$625.00	SPYIn the Money	$67.68In the Money	$68.17In the Money	$65.99In 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	236Out of the Money	Filter Table By Strike Price of$630.00	SPYIn the Money	$72.71In the Money	$73.22In the Money	$66.48In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	590Out of the Money	Filter Table By Strike Price of$635.00	SPYIn the Money	$77.68In the Money	$78.17In the Money	$75.39In the Money	$0.00In the Money	---In the Money	1In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,144Out of the Money	Filter Table By Strike Price of$640.00	SPYIn the Money	$82.70In the Money	$83.17In the Money	$80.41In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,381Out of the Money	Filter Table By Strike Price of$645.00	SPYIn the Money	$87.68In the Money	$88.17In the Money	$87.09In the Money	$-0.73In the Money	11In 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	5Out of the Money	7,325Out of the Money	Filter Table By Strike Price of$650.00	SPYIn the Money	$92.68In the Money	$93.19In 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)