ETFs Profile Options

LAST PRICE
546.37
TODAY'S CHANGE (%)
Trending Up0.86 (0.16%)

Bid / Lots
547.08/ 5
Ask / Lots
547.09/ 8
Open / Previous Close
545.37 / 545.51
Day Range
Low 544.61
High 546.96
52 Week Range
Low 409.21
High 550.12
Volume
35,041,480
below average
Overall Morningstar Rating
4 out of 5 Stars
out of 2629 funds

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 11.265

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	$297.24In the Money	$297.74In the Money	$297.49In the Money	$1.81In the Money	1In the Money	23In 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	8,554Out of the Money
SPYIn the Money	$292.26In the Money	$292.75In 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	$287.29In the Money	$287.77In 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	$282.31In the Money	$282.79In 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	$277.33In the Money	$277.80In 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	$272.35In the Money	$272.82In 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	$267.37In the Money	$267.84In 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	$262.39In the Money	$262.86In 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	$257.41In the Money	$257.87In 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	$252.43In the Money	$252.89In 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	$247.45In the Money	$247.91In 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	27Out of the Money	13,530Out of the Money
SPYIn the Money	$242.47In the Money	$242.93In 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	$237.53In the Money	$237.95In 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	$232.55In the Money	$232.96In 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	$227.55In the Money	$227.98In 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	$222.59In the Money	$223.00In 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	955Out of the Money
SPYIn the Money	$217.61In the Money	$218.02In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	4,032Out of the Money
SPYIn the Money	$212.64In the Money	$213.04In 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	8Out of the Money	3,707Out of the Money
SPYIn the Money	$207.66In the Money	$208.06In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	45Out of the Money	2,792Out of the Money
SPYIn the Money	$202.68In the Money	$203.08In 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	$-0.01Out of the Money	100Out of the Money	1,693Out of the Money
SPYIn the Money	$197.70In the Money	$198.10In 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	$0.02Out of the Money	$0.00Out of the Money	4Out of the Money	105,243Out of the Money
SPYIn the Money	$192.72In the Money	$193.12In 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	1Out of the Money	2,371Out of the Money
SPYIn the Money	$187.74In the Money	$188.14In 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	79Out of the Money	1,180Out of the Money
SPYIn the Money	$182.76In the Money	$183.15In 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	$0.02Out of the Money	$-0.01Out of the Money	11,697Out of the Money	86,735Out of the Money
SPYIn the Money	$177.76In the Money	$178.17In 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	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	20Out of the Money	8,586Out of the Money
SPYIn the Money	$172.81In the Money	$173.19In 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	$0.03Out of the Money	$0.00Out of the Money	100Out of the Money	10,559Out of the Money
SPYIn the Money	$167.85In the Money	$168.21In 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	$0.03Out of the Money	$0.00Out of the Money	10Out of the Money	8,790Out of the Money
SPYIn the Money	$162.85In the Money	$163.23In 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	$-0.01Out of the Money	101Out of the Money	1,712Out of the Money
SPYIn the Money	$157.87In the Money	$158.25In 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	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	68Out of the Money	6,869Out of the Money
SPYIn the Money	$152.89In the Money	$153.27In the Money	$152.64In the Money	$0.00In the Money	---In 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	$-0.01Out of the Money	53Out of the Money	4,066Out of the Money
SPYIn the Money	$147.91In the Money	$148.29In 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	$-0.01Out of the Money	34Out of the Money	213,433Out of the Money
SPYIn the Money	$142.94In the Money	$143.32In 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	3Out of the Money	7,461Out of the Money
SPYIn the Money	$137.96In the Money	$138.34In 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	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	6Out of the Money	5,402Out of the Money
SPYIn the Money	$132.98In the Money	$133.36In 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	$0.05Out of the Money	$0.00Out of the Money	5,012Out of the Money	153,981Out of the Money
SPYIn the Money	$128.01In the Money	$128.38In the Money	$126.94In the Money	$0.00In the Money	---In the Money	504In the Money	Filter Table By Strike Price of$420.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	102Out of the Money	13,199Out of the Money
SPYIn the Money	$123.03In the Money	$123.40In the Money	$120.57In the Money	$0.00In the Money	---In 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	$-0.01Out of the Money	4Out of the Money	16,689Out of the Money
SPYIn the Money	$118.03In the Money	$118.42In 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	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	2Out of the Money	12,533Out of the Money
SPYIn the Money	$113.08In the Money	$113.45In 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	$0.08Out of the Money	$0.00Out of the Money	12Out of the Money	10,024Out of the Money
SPYIn the Money	$108.10In the Money	$108.47In the Money	$107.99In the Money	$0.00In the Money	---In the Money	363In the Money	Filter Table By Strike Price of$440.00	SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	5Out of the Money	3,836Out of the Money
SPYIn the Money	$103.13In the Money	$103.49In 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	$0.09Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	24Out of the Money	4,408Out of the Money
SPYIn the Money	$98.14In the Money	$98.52In the Money	$97.64In the Money	$0.96In the Money	2In the Money	777In 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	$-0.03Out of the Money	78Out of the Money	142,650Out of the Money
SPYIn the Money	$93.18In the Money	$93.54In the Money	$90.88In the Money	$0.00In the Money	---In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	21,010Out of the Money
SPYIn the Money	$88.20In the Money	$88.57In the Money	$86.80In the Money	$0.32In the Money	10In the Money	930In the Money	Filter Table By Strike Price of$460.00	SPYOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	2,582Out of the Money	9,391Out of the Money
SPYIn the Money	$87.21In the Money	$87.57In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	3,219Out of the Money
SPYIn the Money	$86.22In the Money	$86.58In 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	$85.22In the Money	$85.59In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2,487Out of the Money
SPYIn the Money	$84.23In the Money	$84.59In 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	$83.21In the Money	$83.60In the Money	$82.79In the Money	$1.81In the Money	1In the Money	386In the Money	Filter Table By Strike Price of$465.00	SPYOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.03Out of the Money	17Out of the Money	107,227Out of the Money
SPYIn the Money	$82.24In the Money	$82.60In 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	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.03Out of the Money	2Out of the Money	4,758Out of the Money
SPYIn the Money	$81.23In the Money	$81.61In 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	$0.12Out of the Money	$-0.03Out of the Money	2Out of the Money	1,348Out of the Money
SPYIn the Money	$80.25In the Money	$80.61In the Money	$78.64In the Money	$0.00In the Money	---In 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	$0.12Out of the Money	$-0.02Out of the Money	1Out of the Money	1,682Out of the Money
SPYIn the Money	$79.26In the Money	$79.62In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,337Out of the Money
SPYIn the Money	$78.24In the Money	$78.62In the Money	$77.78In the Money	$1.28In the Money	1In the Money	537In the Money	Filter Table By Strike Price of$470.00	SPYOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.01Out of the Money	70Out of the Money	49,329Out of the Money
SPYIn the Money	$77.27In the Money	$77.63In 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	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1,726Out of the Money
SPYIn the Money	$76.25In the Money	$76.64In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2,337Out of the Money
SPYIn the Money	$75.28In the Money	$75.64In the Money	$75.28In the Money	$-1.45In the Money	1In the Money	108In the Money	Filter Table By Strike Price of$473.00	SPYOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.08Out of the Money	2Out of the Money	5,140Out of the Money
SPYIn the Money	$74.28In the Money	$74.65In the Money	$73.82In the Money	$-0.59In the Money	1In the Money	69In the Money	Filter Table By Strike Price of$474.00	SPYOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.06Out of the Money	5Out of the Money	2,280Out of the Money
SPYIn the Money	$73.27In the Money	$73.65In the Money	$71.94In the Money	$0.00In the Money	---In 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	$0.14Out of the Money	$-0.01Out of the Money	8Out of the Money	8,861Out of the Money
SPYIn the Money	$72.30In the Money	$72.66In the Money	$73.99In the Money	$0.00In the Money	---In 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	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	2,755Out of the Money
SPYIn the Money	$71.29In the Money	$71.66In 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	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1,567Out of the Money
SPYIn the Money	$70.31In the Money	$70.67In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,487Out of the Money
SPYIn the Money	$69.32In the Money	$69.68In 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	$0.15Out of the Money	$-0.01Out of the Money	1Out of the Money	5,371Out of the Money
SPYIn the Money	$68.31In the Money	$68.68In the Money	$67.70In the Money	$0.41In the Money	3In the Money	3,008In the Money	Filter Table By Strike Price of$480.00	SPYOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.03Out of the Money	74Out of the Money	23,343Out of the Money
SPYIn the Money	$67.33In the Money	$67.69In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2,755Out of the Money
SPYIn the Money	$66.34In the Money	$66.70In 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	$0.14Out of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	2,645Out of the Money
SPYIn the Money	$65.33In the Money	$65.70In 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	$0.16Out of the Money	$-0.05Out of the Money	14Out of the Money	1,336Out of the Money
SPYIn the Money	$64.33In the Money	$64.71In 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	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	2,487Out of the Money
SPYIn the Money	$63.36In the Money	$63.72In 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	$0.15Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.02Out of the Money	1,523Out of the Money	22,095Out of the Money
SPYIn the Money	$62.36In the Money	$62.72In 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	$0.17Out of the Money	$-0.03Out of the Money	12Out of the Money	3,035Out of the Money
SPYIn the Money	$61.35In the Money	$61.73In 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	$0.16Out of the Money	$0.17Out of the Money	$0.18Out of the Money	$-0.01Out of the Money	1Out of the Money	2,534Out of the Money
SPYIn the Money	$60.38In the Money	$60.74In 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	$0.17Out of the Money	$-0.03Out of the Money	3Out of the Money	3,846Out of the Money
SPYIn the Money	$59.39In the Money	$59.75In 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	$0.17Out of the Money	$0.18Out of the Money	$0.19Out of the Money	$-0.03Out of the Money	32Out of the Money	2,420Out of the Money
SPYIn the Money	$58.38In the Money	$58.75In the Money	$57.98In the Money	$0.56In the Money	19In the Money	1,381In the Money	Filter Table By Strike Price of$490.00	SPYOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.04Out of the Money	128Out of the Money	43,060Out of the Money
SPYIn the Money	$57.39In the Money	$57.76In the Money	$57.23In the Money	$-1.63In the Money	1In the Money	332In the Money	Filter Table By Strike Price of$491.00	SPYOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.20Out of the Money	$-0.01Out of the Money	11Out of the Money	5,068Out of the Money
SPYIn the Money	$56.41In the Money	$56.77In the Money	$54.24In the Money	$0.00In the Money	---In the Money	456In the Money	Filter Table By Strike Price of$492.00	SPYOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.02Out of the Money	54Out of the Money	30,958Out of the Money
SPYIn the Money	$55.40In the Money	$55.78In the Money	$54.50In the Money	$0.00In the Money	---In the Money	337In the Money	Filter Table By Strike Price of$493.00	SPYOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	10Out of the Money	4,409Out of the Money
SPYIn the Money	$54.43In the Money	$54.79In 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	$0.19Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.06Out of the Money	1Out of the Money	1,736Out of the Money
SPYIn the Money	$53.44In the Money	$53.80In the Money	$52.84In the Money	$1.08In the Money	21In the Money	996In the Money	Filter Table By Strike Price of$495.00	SPYOut of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$-0.05Out of the Money	39Out of the Money	17,023Out of the Money
SPYIn the Money	$52.48In the Money	$52.81In 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	$0.20Out of the Money	$0.22Out of the Money	$0.23Out of the Money	$-0.01Out of the Money	22Out of the Money	2,325Out of the Money
SPYIn the Money	$51.46In the Money	$51.82In the Money	$49.79In the Money	$0.00In the Money	---In the Money	617In the Money	Filter Table By Strike Price of$497.00	SPYOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.24Out of the Money	$-0.01Out of the Money	24Out of the Money	40,322Out of the Money
SPYIn the Money	$50.47In the Money	$50.83In 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	$0.22Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$-0.05Out of the Money	17Out of the Money	27,166Out of the Money
SPYIn the Money	$49.48In the Money	$49.84In the Money	$49.44In the Money	$2.13In the Money	1In the Money	374In the Money	Filter Table By Strike Price of$499.00	SPYOut of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$-0.04Out of the Money	8Out of the Money	22,309Out of the Money
SPYIn the Money	$48.49In the Money	$48.85In the Money	$48.69In the Money	$0.36In the Money	1,029In the Money	21,297In the Money	Filter Table By Strike Price of$500.00	SPYOut of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$-0.06Out of the Money	2,249Out of the Money	106,579Out of the Money
SPYIn the Money	$47.48In the Money	$47.86In 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	$0.24Out of the Money	$0.25Out of the Money	$0.26Out of the Money	$-0.04Out of the Money	38Out of the Money	36,377Out of the Money
SPYIn the Money	$46.50In the Money	$46.87In 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	$0.25Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$-0.03Out of the Money	122Out of the Money	36,733Out of the Money
SPYIn the Money	$45.52In the Money	$45.88In the Money	$43.87In the Money	$0.00In the Money	---In the Money	680In the Money	Filter Table By Strike Price of$503.00	SPYOut of the Money	$0.26Out of the Money	$0.27Out of the Money	$0.28Out of the Money	$-0.02Out of the Money	7Out of the Money	23,114Out of the Money
SPYIn the Money	$44.54In the Money	$44.90In the Money	$43.31In the Money	$-1.43In the Money	21In the Money	790In the Money	Filter Table By Strike Price of$504.00	SPYOut of the Money	$0.27Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$-0.06Out of the Money	7Out of the Money	34,106Out of the Money
SPYIn the Money	$43.58In the Money	$43.91In the Money	$43.65In the Money	$1.35In the Money	5In the Money	2,008In the Money	Filter Table By Strike Price of$505.00	SPYOut of the Money	$0.28Out of the Money	$0.29Out of the Money	$0.27Out of the Money	$-0.08Out of the Money	93Out of the Money	18,040Out of the Money
SPYIn the Money	$42.57In the Money	$42.92In the Money	$41.00In the Money	$0.00In the Money	---In the Money	1,160In the Money	Filter Table By Strike Price of$506.00	SPYOut of the Money	$0.29Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.08Out of the Money	26Out of the Money	10,635Out of the Money
SPYIn the Money	$41.56In the Money	$41.94In the Money	$40.07In the Money	$0.00In the Money	---In the Money	2,401In the Money	Filter Table By Strike Price of$507.00	SPYOut of the Money	$0.30Out of the Money	$0.31Out of the Money	$0.31Out of the Money	$-0.06Out of the Money	22Out of the Money	25,328Out of the Money
SPYIn the Money	$40.60In the Money	$40.96In the Money	$41.15In the Money	$2.20In the Money	1In the Money	840In the Money	Filter Table By Strike Price of$508.00	SPYOut of the Money	$0.31Out of the Money	$0.32Out of the Money	$0.31Out of the Money	$-0.04Out of the Money	36Out of the Money	5,436Out of the Money
SPYIn the Money	$39.62In the Money	$39.97In the Money	$38.30In the Money	$0.00In the Money	---In the Money	1,204In the Money	Filter Table By Strike Price of$509.00	SPYOut of the Money	$0.32Out of the Money	$0.33Out of the Money	$0.34Out of the Money	$-0.06Out of the Money	44Out of the Money	4,431Out of the Money
SPYIn the Money	$38.63In the Money	$38.99In the Money	$38.08In the Money	$0.85In the Money	1,005In the Money	26,928In the Money	Filter Table By Strike Price of$510.00	SPYOut of the Money	$0.34Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$-0.08Out of the Money	1,798Out of the Money	48,206Out of the Money
SPYIn the Money	$37.65In the Money	$38.01In the Money	$37.03In the Money	$0.50In the Money	2In the Money	7,300In the Money	Filter Table By Strike Price of$511.00	SPYOut of the Money	$0.35Out of the Money	$0.36Out of the Money	$0.35Out of the Money	$-0.12Out of the Money	20Out of the Money	10,472Out of the Money
SPYIn the Money	$36.68In the Money	$37.03In the Money	$35.20In the Money	$0.32In the Money	5In the Money	2,426In the Money	Filter Table By Strike Price of$512.00	SPYOut of the Money	$0.37Out of the Money	$0.38Out of the Money	$0.40Out of the Money	$-0.09Out of the Money	28Out of the Money	4,928Out of the Money
SPYIn the Money	$35.70In the Money	$36.05In 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	$0.39Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-0.11Out of the Money	40Out of the Money	9,743Out of the Money
SPYIn the Money	$34.72In the Money	$35.08In the Money	$35.08In the Money	$1.46In the Money	9In the Money	1,817In the Money	Filter Table By Strike Price of$514.00	SPYOut of the Money	$0.41Out of the Money	$0.42Out of the Money	$0.43Out of the Money	$-0.04Out of the Money	37Out of the Money	8,564Out of the Money
SPYIn the Money	$33.75In the Money	$34.11In the Money	$34.10In the Money	$0.83In the Money	12In the Money	18,070In the Money	Filter Table By Strike Price of$515.00	SPYOut of the Money	$0.43Out of the Money	$0.44Out of the Money	$0.43Out of the Money	$-0.09Out of the Money	1,287Out of the Money	26,659Out of the Money
SPYIn the Money	$32.78In the Money	$33.13In the Money	$32.22In the Money	$-0.16In the Money	8In the Money	3,222In the Money	Filter Table By Strike Price of$516.00	SPYOut of the Money	$0.45Out of the Money	$0.47Out of the Money	$0.48Out of the Money	$-0.04Out of the Money	30Out of the Money	7,096Out of the Money
SPYIn the Money	$31.79In the Money	$32.16In the Money	$32.17In the Money	$0.74In the Money	4In the Money	7,450In the Money	Filter Table By Strike Price of$517.00	SPYOut of the Money	$0.48Out of the Money	$0.49Out of the Money	$0.50Out of the Money	$-0.06Out of the Money	196Out of the Money	11,467Out of the Money
SPYIn the Money	$30.93In the Money	$31.20In the Money	$30.34In the Money	$0.78In the Money	1In the Money	2,666In the Money	Filter Table By Strike Price of$518.00	SPYOut of the Money	$0.51Out of the Money	$0.52Out of the Money	$0.51Out of the Money	$-0.10Out of the Money	120Out of the Money	8,380Out of the Money
SPYIn the Money	$29.94In the Money	$30.23In the Money	$29.35In the Money	$0.91In the Money	5In the Money	1,989In the Money	Filter Table By Strike Price of$519.00	SPYOut of the Money	$0.54Out of the Money	$0.56Out of the Money	$0.54Out of the Money	$-0.14Out of the Money	258Out of the Money	8,775Out of the Money
SPYIn the Money	$28.90In the Money	$29.25In the Money	$28.42In the Money	$-0.36In the Money	116In the Money	14,276In the Money	Filter Table By Strike Price of$520.00	SPYOut of the Money	$0.58Out of the Money	$0.59Out of the Money	$0.58Out of the Money	$-0.14Out of the Money	6,870Out of the Money	41,096Out of the Money
SPYIn the Money	$28.04In the Money	$28.31In the Money	$27.50In the Money	$0.43In the Money	1In the Money	1,931In the Money	Filter Table By Strike Price of$521.00	SPYOut of the Money	$0.61Out of the Money	$0.63Out of the Money	$0.62Out of the Money	$-0.10Out of the Money	82Out of the Money	6,562Out of the Money
SPYIn the Money	$26.99In the Money	$27.34In the Money	$26.43In the Money	$0.94In the Money	5In the Money	3,660In the Money	Filter Table By Strike Price of$522.00	SPYOut of the Money	$0.66Out of the Money	$0.67Out of the Money	$0.66Out of the Money	$-0.12Out of the Money	348Out of the Money	15,164Out of the Money
SPYIn the Money	$26.04In the Money	$26.39In the Money	$24.76In the Money	$-0.01In the Money	2In the Money	2,383In the Money	Filter Table By Strike Price of$523.00	SPYOut of the Money	$0.70Out of the Money	$0.72Out of the Money	$0.75Out of the Money	$-0.07Out of the Money	398Out of the Money	8,441Out of the Money
SPYIn the Money	$25.17In the Money	$25.44In the Money	$22.54In the Money	$0.00In the Money	---In the Money	6,310In the Money	Filter Table By Strike Price of$524.00	SPYOut of the Money	$0.75Out of the Money	$0.77Out of the Money	$0.76Out of the Money	$-0.16Out of the Money	220Out of the Money	5,106Out of the Money
SPYIn the Money	$24.22In the Money	$24.52In the Money	$23.30In the Money	$0.36In the Money	21In the Money	5,312In the Money	Filter Table By Strike Price of$525.00	SPYOut of the Money	$0.81Out of the Money	$0.82Out of the Money	$0.79Out of the Money	$-0.24Out of the Money	805Out of the Money	19,783Out of the Money
SPYIn the Money	$23.29In the Money	$23.58In the Money	$23.22In the Money	$1.57In the Money	7In the Money	2,977In the Money	Filter Table By Strike Price of$526.00	SPYOut of the Money	$0.86Out of the Money	$0.88Out of the Money	$0.92Out of the Money	$-0.16Out of the Money	466Out of the Money	6,712Out of the Money
SPYIn the Money	$22.37In the Money	$22.65In the Money	$21.42In the Money	$0.18In the Money	6In the Money	2,410In the Money	Filter Table By Strike Price of$527.00	SPYOut of the Money	$0.93Out of the Money	$0.95Out of the Money	$0.91Out of the Money	$-0.23Out of the Money	1,159Out of the Money	12,048Out of the Money
SPYIn the Money	$21.35In the Money	$21.72In the Money	$20.53In the Money	$0.20In the Money	9In the Money	2,259In the Money	Filter Table By Strike Price of$528.00	SPYOut of the Money	$1.00Out of the Money	$1.02Out of the Money	$1.01Out of the Money	$-0.27Out of the Money	825Out of the Money	5,546Out of the Money
SPYIn the Money	$20.48In the Money	$20.80In the Money	$19.70In the Money	$0.66In the Money	14In the Money	6,434In the Money	Filter Table By Strike Price of$529.00	SPYOut of the Money	$1.08Out of the Money	$1.10Out of the Money	$1.09Out of the Money	$-0.30Out of the Money	551Out of the Money	6,663Out of the Money
SPYIn the Money	$19.60In the Money	$19.89In the Money	$19.69In the Money	$0.18In the Money	80In the Money	8,805In the Money	Filter Table By Strike Price of$530.00	SPYOut of the Money	$1.17Out of the Money	$1.19Out of the Money	$1.17Out of the Money	$-0.32Out of the Money	9,247Out of the Money	77,722Out of the Money
SPYIn the Money	$18.62In the Money	$18.98In the Money	$17.55In the Money	$0.34In the Money	101In the Money	4,663In the Money	Filter Table By Strike Price of$531.00	SPYOut of the Money	$1.26Out of the Money	$1.28Out of the Money	$1.27Out of the Money	$-0.30Out of the Money	851Out of the Money	5,766Out of the Money
SPYIn the Money	$17.79In the Money	$18.08In the Money	$16.86In the Money	$0.35In the Money	107In the Money	4,871In the Money	Filter Table By Strike Price of$532.00	SPYOut of the Money	$1.36Out of the Money	$1.38Out of the Money	$1.38Out of the Money	$-0.27Out of the Money	1,143Out of the Money	9,452Out of the Money
SPYIn the Money	$16.84In the Money	$17.11In the Money	$15.65In the Money	$-0.18In the Money	8In the Money	4,477In the Money	Filter Table By Strike Price of$533.00	SPYOut of the Money	$1.47Out of the Money	$1.50Out of the Money	$1.47Out of the Money	$-0.41Out of the Money	4,304Out of the Money	7,130Out of the Money
SPYIn the Money	$15.96In the Money	$16.22In the Money	$15.91In the Money	$1.16In the Money	28In the Money	7,021In the Money	Filter Table By Strike Price of$534.00	SPYOut of the Money	$1.60Out of the Money	$1.62Out of the Money	$1.62Out of the Money	$-0.21Out of the Money	2,427Out of the Money	7,580Out of the Money
SPYIn the Money	$15.12In the Money	$15.42In the Money	$15.24In the Money	$1.10In the Money	66In the Money	10,356In the Money	Filter Table By Strike Price of$535.00	SPYOut of the Money	$1.73Out of the Money	$1.76Out of the Money	$1.75Out of the Money	$-0.43Out of the Money	2,553Out of the Money	15,808Out of the Money
SPYIn the Money	$14.34In the Money	$14.50In the Money	$13.38In the Money	$-0.90In the Money	21In the Money	3,742In the Money	Filter Table By Strike Price of$536.00	SPYOut of the Money	$1.88Out of the Money	$1.91Out of the Money	$2.01Out of the Money	$-0.26Out of the Money	2,121Out of the Money	5,122Out of the Money
SPYIn the Money	$13.41In the Money	$13.65In the Money	$13.60In the Money	$0.15In the Money	38In the Money	3,815In the Money	Filter Table By Strike Price of$537.00	SPYOut of the Money	$2.05Out of the Money	$2.07Out of the Money	$2.05Out of the Money	$-0.40Out of the Money	721Out of the Money	9,244Out of the Money
SPYIn the Money	$12.69In the Money	$12.87In the Money	$12.62In the Money	$-0.05In the Money	216In the Money	4,296In the Money	Filter Table By Strike Price of$538.00	SPYOut of the Money	$2.23Out of the Money	$2.25Out of the Money	$2.27Out of the Money	$-0.51Out of the Money	1,469Out of the Money	7,741Out of the Money
SPYIn the Money	$11.88In the Money	$12.13In the Money	$11.41In the Money	$0.55In the Money	26In the Money	4,233In the Money	Filter Table By Strike Price of$539.00	SPYOut of the Money	$2.42Out of the Money	$2.45Out of the Money	$2.45Out of the Money	$-0.50Out of the Money	1,427Out of the Money	3,616Out of the Money
SPYIn the Money	$11.15In the Money	$11.24In the Money	$11.34In the Money	$1.04In the Money	411In the Money	28,438In the Money	Filter Table By Strike Price of$540.00	SPYOut of the Money	$2.64Out of the Money	$2.67Out of the Money	$2.66Out of the Money	$-0.65Out of the Money	6,019Out of the Money	27,792Out of the Money
SPYIn the Money	$10.28In the Money	$10.53In the Money	$9.77In the Money	$-0.22In the Money	260In the Money	3,517In the Money	Filter Table By Strike Price of$541.00	SPYOut of the Money	$2.88Out of the Money	$2.91Out of the Money	$2.90Out of the Money	$-0.68Out of the Money	1,327Out of the Money	3,684Out of the Money
SPYIn the Money	$9.59In the Money	$9.71In the Money	$9.74In the Money	$0.01In the Money	380In the Money	3,202In the Money	Filter Table By Strike Price of$542.00	SPYOut of the Money	$3.14Out of the Money	$3.17Out of the Money	$3.13Out of the Money	$-0.61Out of the Money	1,134Out of the Money	4,468Out of the Money
SPYIn the Money	$8.92In the Money	$8.98In the Money	$8.95In the Money	$0.77In the Money	579In the Money	3,295In the Money	Filter Table By Strike Price of$543.00	SPYOut of the Money	$3.42Out of the Money	$3.46Out of the Money	$3.43Out of the Money	$-0.60Out of the Money	835Out of the Money	3,336Out of the Money
SPYIn the Money	$8.23In the Money	$8.28In the Money	$8.31In the Money	$0.79In the Money	792In the Money	19,193In the Money	Filter Table By Strike Price of$544.00	SPYNear the Money	$3.73Near the Money	$3.77Near the Money	$3.72Near the Money	$-0.83Near the Money	737Near the Money	19,341Near the Money
SPYIn the Money	$7.55In the Money	$7.60In the Money	$7.60In the Money	$0.72In the Money	8,704In the Money	15,270In the Money	Filter Table By Strike Price of$545.00	SPYNear the Money	$4.07Near the Money	$4.11Near the Money	$4.04Near the Money	$-0.91Near the Money	6,813Near the Money	29,434Near the Money
SPYUnderlying issue's last price	$6.91Underlying issue's last price	$6.95Underlying issue's last price	$6.95Underlying issue's last price	$0.59Underlying issue's last price	2,959Underlying issue's last price	4,904Underlying issue's last price	Filter Table By Strike Price of$546.00Underlying issue's last price	SPYUnderlying issue's last price	$4.46Underlying issue's last price	$4.49Underlying issue's last price	$4.41Underlying issue's last price	$-0.94Underlying issue's last price	1,906Underlying issue's last price	3,237Underlying issue's last price
SPYNear the Money	$6.29Near the Money	$6.33Near the Money	$6.32Near the Money	$0.61Near the Money	3,612Near the Money	7,210Near the Money	Filter Table By Strike Price of$547.00	SPYIn the Money	$4.84In the Money	$4.89In the Money	$4.80In the Money	$-0.87In the Money	1,767In the Money	2,661In the Money
SPYNear the Money	$5.71Near the Money	$5.74Near the Money	$5.82Near the Money	$0.68Near the Money	1,631Near the Money	9,377Near the Money	Filter Table By Strike Price of$548.00	SPYIn the Money	$5.28In the Money	$5.32In the Money	$5.27In the Money	$-0.88In the Money	2,668In the Money	5,993In the Money
SPYNear the Money	$5.15Near the Money	$5.18Near the Money	$5.21Near the Money	$0.57Near the Money	1,918Near the Money	4,967Near the Money	Filter Table By Strike Price of$549.00	SPYIn the Money	$5.75In the Money	$5.80In the Money	$5.85In the Money	$-0.84In the Money	964In the Money	4,171In the Money
SPYOut of the Money	$4.63Out of the Money	$4.66Out of the Money	$4.65Out of the Money	$0.45Out of the Money	8,401Out of the Money	27,128Out of the Money	Filter Table By Strike Price of$550.00	SPYIn the Money	$6.25In the Money	$6.31In the Money	$6.19In the Money	$-1.12In the Money	213In the Money	8,414In the Money
SPYOut of the Money	$4.14Out of the Money	$4.17Out of the Money	$4.12Out of the Money	$0.20Out of the Money	1,272Out of the Money	1,872Out of the Money	Filter Table By Strike Price of$551.00	SPYIn the Money	$6.64In the Money	$6.86In the Money	$7.14In the Money	$-0.10In the Money	8In the Money	5In the Money
SPYOut of the Money	$3.68Out of the Money	$3.71Out of the Money	$3.65Out of the Money	$0.38Out of the Money	2,411Out of the Money	1,772Out of the Money	Filter Table By Strike Price of$552.00	SPYIn the Money	$7.27In the Money	$7.46In the Money	$7.50In the Money	$-0.30In the Money	40In the Money	46In the Money
SPYOut of the Money	$3.26Out of the Money	$3.29Out of the Money	$3.27Out of the Money	$0.27Out of the Money	1,275Out of the Money	3,470Out of the Money	Filter Table By Strike Price of$553.00	SPYIn the Money	$7.84In the Money	$8.09In the Money	$8.56In the Money	$-1.02In the Money	6In the Money	12In the Money
SPYOut of the Money	$2.87Out of the Money	$2.89Out of the Money	$2.86Out of the Money	$0.26Out of the Money	1,927Out of the Money	2,093Out of the Money	Filter Table By Strike Price of$554.00	SPYIn the Money	$8.49In the Money	$8.76In the Money	$9.19In the Money	$-1.45In the Money	2In the Money	9In the Money
SPYOut of the Money	$2.51Out of the Money	$2.54Out of the Money	$2.59Out of the Money	$0.32Out of the Money	6,000Out of the Money	19,482Out of the Money	Filter Table By Strike Price of$555.00	SPYIn the Money	$9.19In the Money	$9.54In the Money	$9.37In the Money	$-0.43In the Money	206In the Money	2,465In the Money
SPYOut of the Money	$2.19Out of the Money	$2.21Out of the Money	$2.21Out of the Money	$0.21Out of the Money	2,219Out of the Money	1,720Out of the Money	Filter Table By Strike Price of$556.00	SPYIn the Money	$9.93In the Money	$10.29In the Money	$11.38In the Money	$0.80In the Money	2In the Money	6In the Money
SPYOut of the Money	$1.89Out of the Money	$1.92Out of the Money	$1.92Out of the Money	$0.19Out of the Money	1,321Out of the Money	8,001Out of the Money	Filter Table By Strike Price of$557.00	SPYIn the Money	$10.71In the Money	$11.07In the Money	$12.26In the Money	$0.79In the Money	6In the Money	11In the Money
SPYOut of the Money	$1.63Out of the Money	$1.65Out of the Money	$1.63Out of the Money	$0.02Out of the Money	1,317Out of the Money	2,037Out of the Money	Filter Table By Strike Price of$558.00	SPYIn the Money	$11.53In the Money	$11.89In the Money	$13.46In the Money	$0.00In the Money	---In the Money	2In the Money
SPYOut of the Money	$1.40Out of the Money	$1.42Out of the Money	$1.42Out of the Money	$0.09Out of the Money	1,855Out of the Money	3,635Out of the Money	Filter Table By Strike Price of$559.00	SPYIn the Money	$12.39In the Money	$12.76In the Money	$12.89In the Money	$-2.87In the Money	1In the Money	2In the Money
SPYOut of the Money	$1.19Out of the Money	$1.21Out of the Money	$1.19Out of the Money	$0.05Out of the Money	6,588Out of the Money	20,599Out of the Money	Filter Table By Strike Price of$560.00	SPYIn the Money	$13.37In the Money	$13.72In the Money	$14.50In the Money	$0.50In the Money	895In the Money	141In the Money
SPYOut of the Money	$1.01Out of the Money	$1.03Out of the Money	$0.85Out of the Money	$-0.06Out of the Money	627Out of the Money	981Out of the Money	Filter Table By Strike Price of$561.00	SPYIn the Money	$14.36In the Money	$14.72In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.85Out of the Money	$0.87Out of the Money	$0.84Out of the Money	$0.00Out of the Money	1,731Out of the Money	1,314Out of the Money	Filter Table By Strike Price of$562.00	SPYIn the Money	$15.36In the Money	$15.72In the Money	$16.13In the Money	$-0.87In the Money	20In the Money	8In the Money
SPYOut of the Money	$0.72Out of the Money	$0.73Out of the Money	$0.73Out of the Money	$-0.09Out of the Money	119Out of the Money	542Out of the Money	Filter Table By Strike Price of$563.00	SPYIn the Money	$16.36In the Money	$16.72In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.60Out of the Money	$0.61Out of the Money	$0.60Out of the Money	$-0.01Out of the Money	64Out of the Money	43Out of the Money	Filter Table By Strike Price of$564.00	SPYIn the Money	$17.36In the Money	$17.72In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.50Out of the Money	$0.51Out of the Money	$0.50Out of the Money	$0.03Out of the Money	641Out of the Money	19,562Out of the Money	Filter Table By Strike Price of$565.00	SPYIn the Money	$18.36In the Money	$18.72In the Money	$18.68In the Money	$-2.40In the Money	47In the Money	9In the Money
SPYOut of the Money	$0.41Out of the Money	$0.42Out of the Money	$0.36Out of the Money	$-0.11Out of the Money	28Out of the Money	1,121Out of the Money	Filter Table By Strike Price of$566.00	SPYIn the Money	$19.36In the Money	$19.72In the Money	$21.46In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.34Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$-0.01Out of the Money	26Out of the Money	12Out of the Money	Filter Table By Strike Price of$567.00	SPYIn the Money	$20.36In the Money	$20.72In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.28Out of the Money	$0.29Out of the Money	$0.28Out of the Money	$-0.06Out of the Money	61Out of the Money	249Out of the Money	Filter Table By Strike Price of$568.00	SPYIn the Money	$21.36In the Money	$21.72In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$-0.02Out of the Money	228Out of the Money	75Out of the Money	Filter Table By Strike Price of$569.00	SPYIn the Money	$22.36In the Money	$22.72In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$0.00Out of the Money	984Out of the Money	8,236Out of the Money	Filter Table By Strike Price of$570.00	SPYIn the Money	$23.36In the Money	$23.72In the Money	$24.22In the Money	$-1.66In the Money	30In the Money	---In the Money
SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.00Out of the Money	70Out of the Money	7,272Out of the Money	Filter Table By Strike Price of$575.00	SPYIn the Money	$28.36In the Money	$28.72In the Money	$30.59In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	156Out of the Money	16,033Out of the Money	Filter Table By Strike Price of$580.00	SPYIn the Money	$33.36In the Money	$33.72In 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	20Out of the Money	7,480Out of the Money	Filter Table By Strike Price of$585.00	SPYIn the Money	$38.36In the Money	$38.72In 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	$0.01Out of the Money	$-0.02Out of the Money	12Out of the Money	2,930Out of the Money	Filter Table By Strike Price of$590.00	SPYIn the Money	$43.36In the Money	$43.72In the Money	$45.04In the Money	$-0.72In the Money	9In 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	---Out of the Money	3,050Out of the Money	Filter Table By Strike Price of$595.00	SPYIn the Money	$48.36In the Money	$48.73In the Money	$50.32In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	14,600Out of the Money	Filter Table By Strike Price of$600.00	SPYIn the Money	$53.36In the Money	$53.73In the Money	$55.41In the Money	$0.52In the Money	12In 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	---Out of the Money	3,283Out of the Money	Filter Table By Strike Price of$605.00	SPYIn the Money	$58.36In the Money	$58.73In the Money	$60.33In 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	12Out of the Money	3,021Out of the Money	Filter Table By Strike Price of$610.00	SPYIn the Money	$63.36In the Money	$63.73In the Money	$65.36In 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	2,782Out of the Money	Filter Table By Strike Price of$615.00	SPYIn the Money	$68.36In the Money	$68.73In 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	$73.36In the Money	$73.73In 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	1Out of the Money	256Out of the Money	Filter Table By Strike Price of$625.00	SPYIn the Money	$78.36In the Money	$78.73In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.02Out 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	$83.36In the Money	$83.73In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	568Out of the Money	Filter Table By Strike Price of$635.00	SPYIn the Money	$88.36In the Money	$88.73In the Money	$89.18In the Money	$-0.92In the Money	5In the Money	1In the Money
SPYOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,145Out of the Money	Filter Table By Strike Price of$640.00	SPYIn the Money	$93.36In the Money	$93.73In the Money	$94.20In the Money	$-1.14In the Money	1In the Money	---In the Money
SPYOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,289Out of the Money	Filter Table By Strike Price of$645.00	SPYIn the Money	$98.36In the Money	$98.73In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7,766Out of the Money	Filter Table By Strike Price of$650.00	SPYIn the Money	$103.36In the Money	$103.73In 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)