ETFs Profile Options

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

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

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 11.232

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPYIn the Money	$346.25In the Money	$347.27In the Money	$348.24In the Money	$0.00In the Money	---In the Money	172In the Money	Filter Table By Strike Price of$200.00	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	8,035Out of the Money
SPYIn the Money	$341.30In the Money	$342.31In the Money	$288.23In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$205.00	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	352Out of the Money
SPYIn the Money	$336.34In the Money	$337.34In the Money	$283.44In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$210.00	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	639Out of the Money
SPYIn the Money	$331.39In the Money	$332.37In the Money	$331.38In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$215.00	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	89Out of the Money
SPYIn the Money	$326.47In the Money	$327.37In the Money	$326.66In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$220.00	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	1,215Out of the Money
SPYIn the Money	$321.47In the Money	$322.43In the Money	$302.58In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$225.00	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	1,685Out of the Money
SPYIn the Money	$316.51In the Money	$317.48In the Money	$270.21In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$230.00	SPYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	455Out of the Money	985Out of the Money
SPYIn the Money	$311.61In the Money	$312.47In the Money	$271.26In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$235.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	921Out of the Money	1,358Out of the Money
SPYIn the Money	$306.60In the Money	$307.55In the Money	$289.10In the Money	$0.00In the Money	---In the Money	88In the Money	Filter Table By Strike Price of$240.00	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	301Out of the Money
SPYIn the Money	$301.71In the Money	$302.53In the Money	$263.97In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$245.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13,302Out of the Money
SPYIn the Money	$296.74In the Money	$297.56In the Money	$292.25In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$250.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,104Out of the Money
SPYIn the Money	$291.76In the Money	$292.63In the Money	$254.25In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$255.00	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	2,768Out of the Money
SPYIn the Money	$286.83In the Money	$287.63In the Money	$268.26In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$260.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,363Out of the Money
SPYIn the Money	$281.87In the Money	$282.67In the Money	$247.19In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$265.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,840Out of the Money
SPYIn the Money	$276.93In the Money	$277.70In the Money	$278.69In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$270.00	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	801Out of the Money
SPYIn the Money	$271.97In the Money	$272.74In the Money	$237.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$275.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	505Out of the Money	1,269Out of the Money
SPYIn the Money	$267.02In the Money	$267.77In the Money	$252.83In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	883Out of the Money	4,083Out of the Money
SPYIn the Money	$262.05In the Money	$262.81In the Money	$224.73In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$285.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,503Out of the Money
SPYIn the Money	$257.09In the Money	$257.85In the Money	$252.53In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$290.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	15Out of the Money	1,411Out of the Money
SPYIn the Money	$252.12In the Money	$252.89In the Money	$220.08In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$295.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	25Out of the Money	4,062Out of the Money
SPYIn the Money	$247.17In the Money	$247.96In the Money	$243.33In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$300.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	132Out of the Money	2,626Out of the Money
SPYIn the Money	$242.17In the Money	$243.00In the Money	$205.26In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$305.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	66Out of the Money	2,878Out of the Money
SPYIn the Money	$237.24In the Money	$238.02In the Money	$207.97In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$310.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,160Out of the Money
SPYIn the Money	$232.28In the Money	$233.05In the Money	$219.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$315.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	3Out of the Money	5,112Out of the Money
SPYIn the Money	$227.34In the Money	$228.08In the Money	$183.03In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$320.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	50Out of the Money	794Out of the Money
SPYIn the Money	$222.35In the Money	$223.16In the Money	$222.75In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$325.00	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	4,191Out of the Money
SPYIn the Money	$217.41In the Money	$218.18In the Money	$188.32In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$330.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	140Out of the Money	3,928Out of the Money
SPYIn the Money	$212.44In the Money	$213.22In the Money	$175.09In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$335.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	800Out of the Money	6,016Out of the Money
SPYIn the Money	$207.50In the Money	$208.26In the Money	$209.67In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$340.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	27Out of the Money	6,405Out of the Money
SPYIn the Money	$202.53In the Money	$203.30In the Money	$191.35In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$345.00	SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	457Out of the Money
SPYIn the Money	$197.58In the Money	$198.33In the Money	$199.47In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$350.00	SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	56,086Out of the Money
SPYIn the Money	$192.65In the Money	$193.37In the Money	$189.35In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$355.00	SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	3Out of the Money	1,689Out of the Money
SPYIn the Money	$187.67In the Money	$188.46In the Money	$189.97In the Money	$2.06In the Money	5In the Money	45In the Money	Filter Table By Strike Price of$360.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	1Out of the Money	4,231Out of the Money
SPYIn the Money	$182.72In the Money	$183.47In the Money	$179.30In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$365.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	3,117Out of the Money
SPYIn the Money	$177.79In the Money	$178.49In the Money	$174.45In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$370.00	SPYOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	2Out of the Money	51,031Out of the Money
SPYIn the Money	$172.82In the Money	$173.55In the Money	$174.62In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$375.00	SPYOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.00Out of the Money	84Out of the Money	19,377Out of the Money
SPYIn the Money	$167.88In the Money	$168.58In the Money	$167.46In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$380.00	SPYOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.00Out of the Money	25Out of the Money	11,815Out of the Money
SPYIn the Money	$162.94In the Money	$163.62In the Money	$162.49In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$385.00	SPYOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	215Out of the Money	1,306Out of the Money
SPYIn the Money	$157.96In the Money	$158.71In the Money	$134.18In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$390.00	SPYOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.00Out of the Money	305Out of the Money	1,139Out of the Money
SPYIn the Money	$153.03In the Money	$153.71In the Money	$156.07In the Money	$1.22In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$395.00	SPYOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.01Out of the Money	26Out of the Money	4,870Out of the Money
SPYIn the Money	$148.08In the Money	$148.76In the Money	$149.66In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$400.00	SPYOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$0.00Out of the Money	212Out of the Money	104,567Out of the Money
SPYIn the Money	$143.14In the Money	$143.80In the Money	$143.21In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$405.00	SPYOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$0.00Out of the Money	133Out of the Money	8,707Out of the Money
SPYIn the Money	$138.17In the Money	$138.87In the Money	$140.35In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$410.00	SPYOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.01Out of the Money	99Out of the Money	2,003Out of the Money
SPYIn the Money	$133.22In the Money	$133.93In the Money	$136.88In the Money	$0.00In the Money	---In the Money	343In the Money	Filter Table By Strike Price of$415.00	SPYOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$0.00Out of the Money	148Out of the Money	9,504Out of the Money
SPYIn the Money	$128.29In the Money	$128.95In the Money	$129.52In the Money	$1.02In the Money	1In the Money	328In the Money	Filter Table By Strike Price of$420.00	SPYOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.01Out of the Money	63Out of the Money	124,575Out of the Money
SPYIn the Money	$123.35In the Money	$124.00In the Money	$123.74In the Money	$0.54In the Money	6In the Money	104In the Money	Filter Table By Strike Price of$425.00	SPYOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.01Out of the Money	11Out of the Money	1,804Out of the Money
SPYIn the Money	$118.40In the Money	$119.07In the Money	$119.07In the Money	$0.00In the Money	---In the Money	201In the Money	Filter Table By Strike Price of$430.00	SPYOut of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$0.00Out of the Money	8Out of the Money	12,625Out of the Money
SPYIn the Money	$113.45In the Money	$114.11In the Money	$118.48In the Money	$2.99In the Money	4In the Money	570In the Money	Filter Table By Strike Price of$435.00	SPYOut of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$0.00Out of the Money	3Out of the Money	14,238Out of the Money
SPYIn the Money	$108.51In the Money	$109.17In the Money	$108.97In the Money	$-0.53In the Money	1In the Money	297In the Money	Filter Table By Strike Price of$440.00	SPYOut of the Money	$0.27Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$-0.01Out of the Money	12Out of the Money	5,903Out of the Money
SPYIn the Money	$103.58In the Money	$104.23In the Money	$103.57In the Money	$0.00In the Money	---In the Money	1,288In the Money	Filter Table By Strike Price of$445.00	SPYOut of the Money	$0.29Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$-0.03Out of the Money	276Out of the Money	5,855Out of the Money
SPYIn the Money	$98.66In the Money	$99.31In the Money	$98.05In the Money	$-2.12In the Money	11In the Money	729In the Money	Filter Table By Strike Price of$450.00	SPYOut of the Money	$0.32Out of the Money	$0.33Out of the Money	$0.32Out of the Money	$0.00Out of the Money	509Out of the Money	91,322Out of the Money
SPYIn the Money	$93.71In the Money	$94.36In the Money	$93.10In the Money	$-2.29In the Money	1In the Money	1,037In the Money	Filter Table By Strike Price of$455.00	SPYOut of the Money	$0.35Out of the Money	$0.36Out of the Money	$0.33Out of the Money	$-0.03Out of the Money	59Out of the Money	17,980Out of the Money
SPYIn the Money	$88.80In the Money	$89.42In the Money	$88.14In the Money	$-1.94In the Money	146In the Money	1,846In the Money	Filter Table By Strike Price of$460.00	SPYOut of the Money	$0.39Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.00Out of the Money	491Out of the Money	26,528Out of the Money
SPYIn the Money	$83.88In the Money	$84.50In the Money	$83.48In the Money	$-0.08In the Money	1In the Money	2,289In the Money	Filter Table By Strike Price of$465.00	SPYOut of the Money	$0.43Out of the Money	$0.44Out of the Money	$0.42Out of the Money	$-0.01Out of the Money	85Out of the Money	19,664Out of the Money
SPYIn the Money	$78.95In the Money	$79.58In the Money	$83.92In the Money	$4.95In the Money	2In the Money	3,204In the Money	Filter Table By Strike Price of$470.00	SPYOut of the Money	$0.47Out of the Money	$0.49Out of the Money	$0.47Out of the Money	$-0.02Out of the Money	428Out of the Money	87,918Out of the Money
SPYIn the Money	$77.97In the Money	$78.60In the Money	$67.81In the Money	$0.00In the Money	---In the Money	119In the Money	Filter Table By Strike Price of$471.00	SPYOut of the Money	$0.49Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1,804Out of the Money
SPYIn the Money	$76.99In the Money	$77.67In the Money	$78.75In the Money	$0.00In the Money	---In the Money	767In the Money	Filter Table By Strike Price of$472.00	SPYOut of the Money	$0.50Out of the Money	$0.51Out of the Money	$0.47Out of the Money	$-0.05Out of the Money	6Out of the Money	1,572Out of the Money
SPYIn the Money	$76.02In the Money	$76.63In the Money	$78.93In the Money	$2.09In the Money	5In the Money	78In the Money	Filter Table By Strike Price of$473.00	SPYOut of the Money	$0.51Out of the Money	$0.52Out of the Money	$0.47Out of the Money	$-0.03Out of the Money	7Out of the Money	1,029Out of the Money
SPYIn the Money	$75.04In the Money	$75.65In the Money	$76.79In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$474.00	SPYOut of the Money	$0.52Out of the Money	$0.53Out of the Money	$0.50Out of the Money	$-0.11Out of the Money	41Out of the Money	405Out of the Money
SPYIn the Money	$74.05In the Money	$74.67In the Money	$75.24In the Money	$0.00In the Money	---In the Money	227In the Money	Filter Table By Strike Price of$475.00	SPYOut of the Money	$0.53Out of the Money	$0.54Out of the Money	$0.52Out of the Money	$0.00Out of the Money	47Out of the Money	30,668Out of the Money
SPYIn the Money	$73.09In the Money	$73.68In the Money	$74.42In the Money	$0.00In the Money	---In the Money	595In the Money	Filter Table By Strike Price of$476.00	SPYOut of the Money	$0.54Out of the Money	$0.56Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	786Out of the Money
SPYIn the Money	$72.10In the Money	$72.71In the Money	$58.49In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$477.00	SPYOut of the Money	$0.55Out of the Money	$0.57Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	1,051Out of the Money
SPYIn the Money	$71.11In the Money	$71.79In the Money	$72.28In the Money	$0.00In the Money	---In the Money	208In the Money	Filter Table By Strike Price of$478.00	SPYOut of the Money	$0.57Out of the Money	$0.58Out of the Money	$0.58Out of the Money	$-0.07Out of the Money	54Out of the Money	1,591Out of the Money
SPYIn the Money	$70.13In the Money	$70.76In the Money	$73.25In the Money	$0.49In the Money	3In the Money	487In the Money	Filter Table By Strike Price of$479.00	SPYOut of the Money	$0.58Out of the Money	$0.60Out of the Money	$0.51Out of the Money	$-0.09Out of the Money	3Out of the Money	915Out of the Money
SPYIn the Money	$69.15In the Money	$69.80In the Money	$68.53In the Money	$-1.88In the Money	196In the Money	821In the Money	Filter Table By Strike Price of$480.00	SPYOut of the Money	$0.59Out of the Money	$0.61Out of the Money	$0.60Out of the Money	$0.02Out of the Money	164Out of the Money	60,665Out of the Money
SPYIn the Money	$68.19In the Money	$68.80In the Money	$69.70In the Money	$-1.94In the Money	2In the Money	16In the Money	Filter Table By Strike Price of$481.00	SPYOut of the Money	$0.61Out of the Money	$0.63Out of the Money	$0.59Out of the Money	$-0.04Out of the Money	2Out of the Money	763Out of the Money
SPYIn the Money	$67.22In the Money	$67.81In the Money	$67.30In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$482.00	SPYOut of the Money	$0.62Out of the Money	$0.64Out of the Money	$0.61Out of the Money	$-0.02Out of the Money	1Out of the Money	1,807Out of the Money
SPYIn the Money	$66.24In the Money	$66.84In the Money	$68.14In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$483.00	SPYOut of the Money	$0.64Out of the Money	$0.66Out of the Money	$0.62Out of the Money	$-0.03Out of the Money	53Out of the Money	1,404Out of the Money
SPYIn the Money	$65.27In the Money	$65.86In the Money	$64.49In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$484.00	SPYOut of the Money	$0.66Out of the Money	$0.67Out of the Money	$0.58Out of the Money	$-0.11Out of the Money	189Out of the Money	907Out of the Money
SPYIn the Money	$64.28In the Money	$64.89In the Money	$66.07In the Money	$1.39In the Money	2In the Money	831In the Money	Filter Table By Strike Price of$485.00	SPYOut of the Money	$0.67Out of the Money	$0.69Out of the Money	$0.68Out of the Money	$0.02Out of the Money	256Out of the Money	11,188Out of the Money
SPYIn the Money	$63.31In the Money	$63.92In the Money	$64.80In the Money	$0.27In the Money	2In the Money	128In the Money	Filter Table By Strike Price of$486.00	SPYOut of the Money	$0.69Out of the Money	$0.71Out of the Money	$0.69Out of the Money	$-0.02Out of the Money	294Out of the Money	1,177Out of the Money
SPYIn the Money	$62.35In the Money	$62.94In the Money	$64.12In the Money	$2.39In the Money	2In the Money	180In the Money	Filter Table By Strike Price of$487.00	SPYOut of the Money	$0.71Out of the Money	$0.73Out of the Money	$0.67Out of the Money	$-0.04Out of the Money	187Out of the Money	1,426Out of the Money
SPYIn the Money	$61.38In the Money	$61.97In the Money	$63.02In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$488.00	SPYOut of the Money	$0.73Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$-0.05Out of the Money	666Out of the Money	2,444Out of the Money
SPYIn the Money	$60.39In the Money	$61.01In the Money	$64.18In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$489.00	SPYOut of the Money	$0.75Out of the Money	$0.77Out of the Money	$0.65Out of the Money	$-0.12Out of the Money	182Out of the Money	2,577Out of the Money
SPYIn the Money	$59.42In the Money	$60.05In the Money	$60.69In the Money	$0.00In the Money	---In the Money	859In the Money	Filter Table By Strike Price of$490.00	SPYOut of the Money	$0.77Out of the Money	$0.79Out of the Money	$0.78Out of the Money	$0.00Out of the Money	4,437Out of the Money	36,906Out of the Money
SPYIn the Money	$58.45In the Money	$59.09In the Money	$59.70In the Money	$0.00In the Money	---In the Money	127In the Money	Filter Table By Strike Price of$491.00	SPYOut of the Money	$0.80Out of the Money	$0.82Out of the Money	$0.77Out of the Money	$-0.03Out of the Money	182Out of the Money	1,609Out of the Money
SPYIn the Money	$57.50In the Money	$58.08In the Money	$57.46In the Money	$-1.27In the Money	8In the Money	133In the Money	Filter Table By Strike Price of$492.00	SPYOut of the Money	$0.82Out of the Money	$0.84Out of the Money	$0.80Out of the Money	$-0.06Out of the Money	193Out of the Money	6,093Out of the Money
SPYIn the Money	$56.53In the Money	$57.11In the Money	$57.83In the Money	$2.02In the Money	1In the Money	111In the Money	Filter Table By Strike Price of$493.00	SPYOut of the Money	$0.84Out of the Money	$0.86Out of the Money	$0.86Out of the Money	$0.01Out of the Money	291Out of the Money	3,457Out of the Money
SPYIn the Money	$55.55In the Money	$56.17In the Money	$58.70In the Money	$0.86In the Money	4In the Money	136In the Money	Filter Table By Strike Price of$494.00	SPYOut of the Money	$0.87Out of the Money	$0.89Out of the Money	$0.86Out of the Money	$-0.04Out of the Money	239Out of the Money	1,999Out of the Money
SPYIn the Money	$54.58In the Money	$55.19In the Money	$53.80In the Money	$-0.83In the Money	18In the Money	553In the Money	Filter Table By Strike Price of$495.00	SPYOut of the Money	$0.90Out of the Money	$0.92Out of the Money	$0.91Out of the Money	$0.05Out of the Money	397Out of the Money	20,986Out of the Money
SPYIn the Money	$53.64In the Money	$54.22In the Money	$53.42In the Money	$0.00In the Money	---In the Money	374In the Money	Filter Table By Strike Price of$496.00	SPYOut of the Money	$0.93Out of the Money	$0.95Out of the Money	$0.89Out of the Money	$0.00Out of the Money	184Out of the Money	1,937Out of the Money
SPYIn the Money	$52.65In the Money	$53.27In the Money	$54.15In the Money	$0.00In the Money	---In the Money	389In the Money	Filter Table By Strike Price of$497.00	SPYOut of the Money	$0.96Out of the Money	$0.98Out of the Money	$0.87Out of the Money	$-0.15Out of the Money	183Out of the Money	4,821Out of the Money
SPYIn the Money	$51.69In the Money	$52.32In the Money	$53.14In the Money	$0.00In the Money	---In the Money	180In the Money	Filter Table By Strike Price of$498.00	SPYOut of the Money	$0.99Out of the Money	$1.01Out of the Money	$1.01Out of the Money	$-0.01Out of the Money	248Out of the Money	2,813Out of the Money
SPYIn the Money	$50.75In the Money	$51.33In the Money	$51.35In the Money	$0.00In the Money	---In the Money	2,663In the Money	Filter Table By Strike Price of$499.00	SPYOut of the Money	$1.02Out of the Money	$1.04Out of the Money	$1.02Out of the Money	$0.00Out of the Money	203Out of the Money	1,855Out of the Money
SPYIn the Money	$49.78In the Money	$50.41In the Money	$49.73In the Money	$-1.23In the Money	55In the Money	3,713In the Money	Filter Table By Strike Price of$500.00	SPYOut of the Money	$1.05Out of the Money	$1.07Out of the Money	$1.05Out of the Money	$0.04Out of the Money	1,759Out of the Money	57,487Out of the Money
SPYIn the Money	$48.83In the Money	$49.42In the Money	$51.31In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$501.00	SPYOut of the Money	$1.09Out of the Money	$1.11Out of the Money	$1.06Out of the Money	$0.02Out of the Money	238Out of the Money	515Out of the Money
SPYIn the Money	$47.87In the Money	$48.46In the Money	$50.47In the Money	$0.92In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$502.00	SPYOut of the Money	$1.13Out of the Money	$1.15Out of the Money	$1.12Out of the Money	$0.03Out of the Money	358Out of the Money	36,908Out of the Money
SPYIn the Money	$47.11In the Money	$47.30In the Money	$49.02In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$503.00	SPYOut of the Money	$1.17Out of the Money	$1.19Out of the Money	$1.15Out of the Money	$0.04Out of the Money	179Out of the Money	553Out of the Money
SPYIn the Money	$46.16In the Money	$46.35In the Money	$49.57In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$504.00	SPYOut of the Money	$1.21Out of the Money	$1.23Out of the Money	$1.20Out of the Money	$0.00Out of the Money	224Out of the Money	1,696Out of the Money
SPYIn the Money	$45.21In the Money	$45.40In the Money	$50.06In the Money	$3.90In the Money	1In the Money	7,645In the Money	Filter Table By Strike Price of$505.00	SPYOut of the Money	$1.25Out of the Money	$1.27Out of the Money	$1.24Out of the Money	$0.04Out of the Money	518Out of the Money	20,445Out of the Money
SPYIn the Money	$44.26In the Money	$44.45In the Money	$48.31In the Money	$3.21In the Money	1In the Money	82In the Money	Filter Table By Strike Price of$506.00	SPYOut of the Money	$1.30Out of the Money	$1.32Out of the Money	$1.28Out of the Money	$-0.04Out of the Money	504Out of the Money	1,729Out of the Money
SPYIn the Money	$43.32In the Money	$43.50In the Money	$39.67In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$507.00	SPYOut of the Money	$1.34Out of the Money	$1.37Out of the Money	$1.34Out of the Money	$0.02Out of the Money	612Out of the Money	966Out of the Money
SPYIn the Money	$42.38In the Money	$42.56In the Money	$42.66In the Money	$-1.22In the Money	2In the Money	22In the Money	Filter Table By Strike Price of$508.00	SPYOut of the Money	$1.39Out of the Money	$1.42Out of the Money	$1.43Out of the Money	$0.12Out of the Money	213Out of the Money	4,159Out of the Money
SPYIn the Money	$41.44In the Money	$41.62In the Money	$41.90In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$509.00	SPYOut of the Money	$1.45Out of the Money	$1.47Out of the Money	$1.47Out of the Money	$-0.02Out of the Money	234Out of the Money	2,197Out of the Money
SPYIn the Money	$40.50In the Money	$40.68In the Money	$40.66In the Money	$-1.06In the Money	5In the Money	4,791In the Money	Filter Table By Strike Price of$510.00	SPYOut of the Money	$1.50Out of the Money	$1.53Out of the Money	$1.51Out of the Money	$0.10Out of the Money	5,362Out of the Money	51,560Out of the Money
SPYIn the Money	$39.56In the Money	$39.74In the Money	$40.32In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$511.00	SPYOut of the Money	$1.56Out of the Money	$1.59Out of the Money	$1.55Out of the Money	$0.04Out of the Money	211Out of the Money	2,313Out of the Money
SPYIn the Money	$38.63In the Money	$38.81In the Money	$39.75In the Money	$0.26In the Money	1In the Money	22In the Money	Filter Table By Strike Price of$512.00	SPYOut of the Money	$1.62Out of the Money	$1.65Out of the Money	$1.65Out of the Money	$0.06Out of the Money	510Out of the Money	2,331Out of the Money
SPYIn the Money	$37.70In the Money	$37.88In the Money	$41.59In the Money	$0.79In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$513.00	SPYOut of the Money	$1.69Out of the Money	$1.71Out of the Money	$1.70Out of the Money	$0.05Out of the Money	652Out of the Money	1,694Out of the Money
SPYIn the Money	$36.78In the Money	$36.95In the Money	$39.96In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$514.00	SPYOut of the Money	$1.76Out of the Money	$1.78Out of the Money	$1.73Out of the Money	$0.01Out of the Money	257Out of the Money	7,412Out of the Money
SPYIn the Money	$35.86In the Money	$36.03In the Money	$36.96In the Money	$0.23In the Money	52In the Money	5,362In the Money	Filter Table By Strike Price of$515.00	SPYOut of the Money	$1.83Out of the Money	$1.85Out of the Money	$1.85Out of the Money	$0.13Out of the Money	2,021Out of the Money	58,981Out of the Money
SPYIn the Money	$34.94In the Money	$35.11In the Money	$35.60In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$516.00	SPYOut of the Money	$1.90Out of the Money	$1.93Out of the Money	$1.98Out of the Money	$0.14Out of the Money	831Out of the Money	1,898Out of the Money
SPYIn the Money	$34.02In the Money	$34.20In the Money	$38.13In the Money	$3.54In the Money	2In the Money	11In the Money	Filter Table By Strike Price of$517.00	SPYOut of the Money	$1.98Out of the Money	$2.01Out of the Money	$2.11Out of the Money	$0.27Out of the Money	5,634Out of the Money	41,691Out of the Money
SPYIn the Money	$33.11In the Money	$33.28In the Money	$33.93In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$518.00	SPYOut of the Money	$2.07Out of the Money	$2.10Out of the Money	$2.11Out of the Money	$0.11Out of the Money	5,016Out of the Money	4,533Out of the Money
SPYIn the Money	$32.21In the Money	$32.38In the Money	$33.88In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$519.00	SPYOut of the Money	$2.15Out of the Money	$2.18Out of the Money	$2.20Out of the Money	$0.09Out of the Money	497Out of the Money	3,581Out of the Money
SPYIn the Money	$31.31In the Money	$31.47In the Money	$31.48In the Money	$0.02In the Money	266In the Money	8,733In the Money	Filter Table By Strike Price of$520.00	SPYOut of the Money	$2.25Out of the Money	$2.28Out of the Money	$2.28Out of the Money	$0.20Out of the Money	7,362Out of the Money	81,913Out of the Money
SPYIn the Money	$30.41In the Money	$30.57In the Money	$31.48In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$521.00	SPYOut of the Money	$2.35Out of the Money	$2.38Out of the Money	$2.40Out of the Money	$0.14Out of the Money	389Out of the Money	2,083Out of the Money
SPYIn the Money	$29.52In the Money	$29.68In the Money	$30.55In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$522.00	SPYOut of the Money	$2.45Out of the Money	$2.48Out of the Money	$2.51Out of the Money	$0.12Out of the Money	288Out of the Money	2,279Out of the Money
SPYIn the Money	$28.63In the Money	$28.79In the Money	$29.72In the Money	$0.24In the Money	1In the Money	39In the Money	Filter Table By Strike Price of$523.00	SPYOut of the Money	$2.56Out of the Money	$2.59Out of the Money	$2.74Out of the Money	$0.26Out of the Money	1,141Out of the Money	2,421Out of the Money
SPYIn the Money	$27.75In the Money	$27.91In the Money	$27.88In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$524.00	SPYOut of the Money	$2.67Out of the Money	$2.71Out of the Money	$2.69Out of the Money	$0.10Out of the Money	3,055Out of the Money	1,515Out of the Money
SPYIn the Money	$26.88In the Money	$27.03In the Money	$26.09In the Money	$-1.64In the Money	76In the Money	10,888In the Money	Filter Table By Strike Price of$525.00	SPYOut of the Money	$2.79Out of the Money	$2.83Out of the Money	$2.77Out of the Money	$0.19Out of the Money	2,710Out of the Money	17,532Out of the Money
SPYIn the Money	$26.01In the Money	$26.16In the Money	$26.35In the Money	$0.17In the Money	30In the Money	21In the Money	Filter Table By Strike Price of$526.00	SPYOut of the Money	$2.92Out of the Money	$2.96Out of the Money	$3.01Out of the Money	$0.17Out of the Money	319Out of the Money	2,214Out of the Money
SPYIn the Money	$25.15In the Money	$25.30In the Money	$25.25In the Money	$-0.48In the Money	2In the Money	40In the Money	Filter Table By Strike Price of$527.00	SPYOut of the Money	$3.06Out of the Money	$3.10Out of the Money	$3.15Out of the Money	$0.18Out of the Money	477Out of the Money	2,018Out of the Money
SPYIn the Money	$24.30In the Money	$24.44In the Money	$24.55In the Money	$-0.65In the Money	1In the Money	55In the Money	Filter Table By Strike Price of$528.00	SPYOut of the Money	$3.20Out of the Money	$3.24Out of the Money	$3.26Out of the Money	$0.32Out of the Money	161Out of the Money	1,682Out of the Money
SPYIn the Money	$23.45In the Money	$23.60In the Money	$24.45In the Money	$0.11In the Money	2In the Money	46In the Money	Filter Table By Strike Price of$529.00	SPYOut of the Money	$3.35Out of the Money	$3.39Out of the Money	$3.43Out of the Money	$0.21Out of the Money	375Out of the Money	2,386Out of the Money
SPYIn the Money	$22.61In the Money	$22.75In the Money	$22.37In the Money	$-1.12In the Money	221In the Money	14,887In the Money	Filter Table By Strike Price of$530.00	SPYOut of the Money	$3.51Out of the Money	$3.55Out of the Money	$3.48Out of the Money	$0.23Out of the Money	7,188Out of the Money	36,740Out of the Money
SPYIn the Money	$21.78In the Money	$21.92In the Money	$23.26In the Money	$0.89In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$531.00	SPYOut of the Money	$3.68Out of the Money	$3.72Out of the Money	$3.77Out of the Money	$0.24Out of the Money	189Out of the Money	842Out of the Money
SPYIn the Money	$20.96In the Money	$21.09In the Money	$21.23In the Money	$-0.59In the Money	15In the Money	12In the Money	Filter Table By Strike Price of$532.00	SPYOut of the Money	$3.85Out of the Money	$3.90Out of the Money	$4.03Out of the Money	$0.29Out of the Money	651Out of the Money	530Out of the Money
SPYIn the Money	$20.15In the Money	$20.28In the Money	$18.85In the Money	$-1.73In the Money	80In the Money	65In the Money	Filter Table By Strike Price of$533.00	SPYOut of the Money	$4.05Out of the Money	$4.08Out of the Money	$4.20Out of the Money	$0.47Out of the Money	510Out of the Money	829Out of the Money
SPYIn the Money	$19.34In the Money	$19.47In the Money	$19.22In the Money	$-0.48In the Money	80In the Money	36In the Money	Filter Table By Strike Price of$534.00	SPYOut of the Money	$4.24Out of the Money	$4.28Out of the Money	$4.40Out of the Money	$0.33Out of the Money	354Out of the Money	851Out of the Money
SPYIn the Money	$18.55In the Money	$18.67In the Money	$18.66In the Money	$-0.50In the Money	130In the Money	8,599In the Money	Filter Table By Strike Price of$535.00	SPYOut of the Money	$4.45Out of the Money	$4.49Out of the Money	$4.73Out of the Money	$0.65Out of the Money	4,186Out of the Money	22,950Out of the Money
SPYIn the Money	$17.77In the Money	$17.89In the Money	$18.07In the Money	$-0.17In the Money	9In the Money	14In the Money	Filter Table By Strike Price of$536.00	SPYOut of the Money	$4.67Out of the Money	$4.71Out of the Money	$4.87Out of the Money	$0.33Out of the Money	283Out of the Money	1,040Out of the Money
SPYIn the Money	$17.00In the Money	$17.11In the Money	$17.14In the Money	$-1.20In the Money	2In the Money	31In the Money	Filter Table By Strike Price of$537.00	SPYOut of the Money	$4.90Out of the Money	$4.95Out of the Money	$4.90Out of the Money	$0.38Out of the Money	390Out of the Money	645Out of the Money
SPYIn the Money	$16.24In the Money	$16.34In the Money	$15.99In the Money	$-1.61In the Money	229In the Money	52In the Money	Filter Table By Strike Price of$538.00	SPYOut of the Money	$5.15Out of the Money	$5.19Out of the Money	$5.17Out of the Money	$0.40Out of the Money	363Out of the Money	1,145Out of the Money
SPYIn the Money	$15.49In the Money	$15.59In the Money	$14.78In the Money	$-1.05In the Money	2In the Money	71In the Money	Filter Table By Strike Price of$539.00	SPYOut of the Money	$5.40Out of the Money	$5.45Out of the Money	$5.60Out of the Money	$0.41Out of the Money	301Out of the Money	679Out of the Money
SPYIn the Money	$14.77In the Money	$14.84In the Money	$14.78In the Money	$-1.32In the Money	1,476In the Money	17,681In the Money	Filter Table By Strike Price of$540.00	SPYOut of the Money	$5.68Out of the Money	$5.73Out of the Money	$5.71Out of the Money	$0.49Out of the Money	5,334Out of the Money	11,931Out of the Money
SPYIn the Money	$14.03In the Money	$14.13In the Money	$14.74In the Money	$-0.06In the Money	25In the Money	55In the Money	Filter Table By Strike Price of$541.00	SPYOut of the Money	$5.97Out of the Money	$6.02Out of the Money	$5.84Out of the Money	$0.33Out of the Money	139Out of the Money	1,181Out of the Money
SPYIn the Money	$13.33In the Money	$13.41In the Money	$13.29In the Money	$-1.08In the Money	10In the Money	116In the Money	Filter Table By Strike Price of$542.00	SPYNear the Money	$6.27Near the Money	$6.33Near the Money	$6.39Near the Money	$0.29Near the Money	318Near the Money	725Near the Money
SPYIn the Money	$12.64In the Money	$12.71In the Money	$12.45In the Money	$-0.62In the Money	85In the Money	282In the Money	Filter Table By Strike Price of$543.00	SPYNear the Money	$6.59Near the Money	$6.65Near the Money	$6.65Near the Money	$0.51Near the Money	216Near the Money	842Near the Money
SPYUnderlying issue's last price	$11.96Underlying issue's last price	$12.03Underlying issue's last price	$12.02Underlying issue's last price	$-1.15Underlying issue's last price	161Underlying issue's last price	895Underlying issue's last price	Filter Table By Strike Price of$544.00Underlying issue's last price	SPYUnderlying issue's last price	$6.94Underlying issue's last price	$6.99Underlying issue's last price	$7.08Underlying issue's last price	$0.76Underlying issue's last price	2,952Underlying issue's last price	816Underlying issue's last price
SPYNear the Money	$11.30Near the Money	$11.37Near the Money	$11.38Near the Money	$-1.14Near the Money	1,584Near the Money	21,445Near the Money	Filter Table By Strike Price of$545.00	SPYIn the Money	$7.29In the Money	$7.36In the Money	$7.32In the Money	$0.60In the Money	3,962In the Money	12,505In the Money
SPYNear the Money	$10.66Near the Money	$10.72Near the Money	$10.49Near the Money	$-1.40Near the Money	704Near the Money	866Near the Money	Filter Table By Strike Price of$546.00	SPYIn the Money	$7.67In the Money	$7.74In the Money	$7.73In the Money	$0.62In the Money	624In the Money	489In the Money
SPYNear the Money	$10.03Near the Money	$10.09Near the Money	$10.05Near the Money	$-1.20Near the Money	1,241Near the Money	1,416Near the Money	Filter Table By Strike Price of$547.00	SPYIn the Money	$8.07In the Money	$8.13In the Money	$8.35In the Money	$0.87In the Money	3,492In the Money	1,386In the Money
SPYOut of the Money	$9.42Out of the Money	$9.48Out of the Money	$9.47Out of the Money	$-1.00Out of the Money	1,261Out of the Money	2,150Out of the Money	Filter Table By Strike Price of$548.00	SPYIn the Money	$8.49In the Money	$8.56In the Money	$8.50In the Money	$0.33In the Money	1,077In the Money	1,953In the Money
SPYOut of the Money	$8.83Out of the Money	$8.88Out of the Money	$8.33Out of the Money	$-1.28Out of the Money	638Out of the Money	1,410Out of the Money	Filter Table By Strike Price of$549.00	SPYIn the Money	$8.93In the Money	$9.00In the Money	$8.90In the Money	$0.30In the Money	389In the Money	1,061In the Money
SPYOut of the Money	$8.27Out of the Money	$8.31Out of the Money	$8.32Out of the Money	$-1.03Out of the Money	3,493Out of the Money	25,749Out of the Money	Filter Table By Strike Price of$550.00	SPYIn the Money	$9.40In the Money	$9.47In the Money	$9.58In the Money	$0.93In the Money	961In the Money	4,245In the Money
SPYOut of the Money	$7.71Out of the Money	$7.76Out of the Money	$7.49Out of the Money	$-0.96Out of the Money	876Out of the Money	1,201Out of the Money	Filter Table By Strike Price of$551.00	SPYIn the Money	$9.89In the Money	$9.96In the Money	$10.18In the Money	$0.65In the Money	80In the Money	392In the Money
SPYOut of the Money	$7.18Out of the Money	$7.23Out of the Money	$7.17Out of the Money	$-0.65Out of the Money	1,210Out of the Money	1,536Out of the Money	Filter Table By Strike Price of$552.00	SPYIn the Money	$10.40In the Money	$10.49In the Money	$10.77In the Money	$0.80In the Money	290In the Money	413In the Money
SPYOut of the Money	$6.68Out of the Money	$6.72Out of the Money	$6.48Out of the Money	$-1.14Out of the Money	1,034Out of the Money	627Out of the Money	Filter Table By Strike Price of$553.00	SPYIn the Money	$10.78In the Money	$11.23In the Money	$9.76In the Money	$-1.39In the Money	94In the Money	67In the Money
SPYOut of the Money	$6.19Out of the Money	$6.23Out of the Money	$6.17Out of the Money	$-0.95Out of the Money	765Out of the Money	1,704Out of the Money	Filter Table By Strike Price of$554.00	SPYIn the Money	$11.36In the Money	$11.80In the Money	$10.03In the Money	$-1.02In the Money	94In the Money	19In the Money
SPYOut of the Money	$5.73Out of the Money	$5.77Out of the Money	$5.79Out of the Money	$-0.91Out of the Money	4,244Out of the Money	12,675Out of the Money	Filter Table By Strike Price of$555.00	SPYIn the Money	$11.96In the Money	$12.45In the Money	$12.37In the Money	$1.02In the Money	199In the Money	450In the Money
SPYOut of the Money	$5.29Out of the Money	$5.33Out of the Money	$5.18Out of the Money	$-0.51Out of the Money	1,242Out of the Money	1,410Out of the Money	Filter Table By Strike Price of$556.00	SPYIn the Money	$12.58In the Money	$13.09In the Money	$11.86In the Money	$-1.51In the Money	4In the Money	13In the Money
SPYOut of the Money	$4.87Out of the Money	$4.91Out of the Money	$4.71Out of the Money	$-0.88Out of the Money	840Out of the Money	1,665Out of the Money	Filter Table By Strike Price of$557.00	SPYIn the Money	$13.18In the Money	$13.77In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$4.48Out of the Money	$4.52Out of the Money	$4.35Out of the Money	$-0.95Out of the Money	597Out of the Money	3,164Out of the Money	Filter Table By Strike Price of$558.00	SPYIn the Money	$13.87In the Money	$14.47In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$4.11Out of the Money	$4.14Out of the Money	$3.97Out of the Money	$-0.66Out of the Money	580Out of the Money	2,047Out of the Money	Filter Table By Strike Price of$559.00	SPYIn the Money	$14.60In the Money	$15.21In the Money	$15.98In the Money	$1.64In the Money	100In the Money	2In the Money
SPYOut of the Money	$3.76Out of the Money	$3.79Out of the Money	$3.83Out of the Money	$-0.69Out of the Money	2,975Out of the Money	22,869Out of the Money	Filter Table By Strike Price of$560.00	SPYIn the Money	$15.36In the Money	$15.98In the Money	$15.64In the Money	$0.69In the Money	205In the Money	81In the Money
SPYOut of the Money	$3.43Out of the Money	$3.47Out of the Money	$3.48Out of the Money	$-0.45Out of the Money	829Out of the Money	764Out of the Money	Filter Table By Strike Price of$561.00	SPYIn the Money	$16.16In the Money	$16.78In the Money	$17.41In the Money	$0.00In the Money	---In the Money	1In the Money
SPYOut of the Money	$3.13Out of the Money	$3.17Out of the Money	$3.02Out of the Money	$-0.56Out of the Money	626Out of the Money	967Out of the Money	Filter Table By Strike Price of$562.00	SPYIn the Money	$16.99In the Money	$17.62In the Money	$13.92In the Money	$-4.78In the Money	2In the Money	1In the Money
SPYOut of the Money	$2.85Out of the Money	$2.88Out of the Money	$2.88Out of the Money	$-0.26Out of the Money	574Out of the Money	569Out of the Money	Filter Table By Strike Price of$563.00	SPYIn the Money	$17.86In the Money	$18.49In the Money	$19.90In the Money	$0.00In the Money	---In the Money	2In the Money
SPYOut of the Money	$2.58Out of the Money	$2.62Out of the Money	$2.37Out of the Money	$-0.66Out of the Money	961Out of the Money	580Out of the Money	Filter Table By Strike Price of$564.00	SPYIn the Money	$18.76In the Money	$19.40In the Money	$16.80In the Money	$-3.14In the Money	14In the Money	1In the Money
SPYOut of the Money	$2.34Out of the Money	$2.37Out of the Money	$2.35Out of the Money	$-0.57Out of the Money	1,644Out of the Money	10,463Out of the Money	Filter Table By Strike Price of$565.00	SPYIn the Money	$19.69In the Money	$20.34In the Money	$18.95In the Money	$-0.74In the Money	280In the Money	60In the Money
SPYOut of the Money	$2.12Out of the Money	$2.15Out of the Money	$2.09Out of the Money	$-0.45Out of the Money	286Out of the Money	1,193Out of the Money	Filter Table By Strike Price of$566.00	SPYIn the Money	$20.68In the Money	$21.32In the Money	$21.65In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$1.91Out of the Money	$1.94Out of the Money	$1.93Out of the Money	$-0.24Out of the Money	1,456Out of the Money	1,408Out of the Money	Filter Table By Strike Price of$567.00	SPYIn the Money	$21.66In the Money	$22.31In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$1.72Out of the Money	$1.75Out of the Money	$1.78Out of the Money	$-0.36Out of the Money	684Out of the Money	1,786Out of the Money	Filter Table By Strike Price of$568.00	SPYIn the Money	$22.66In the Money	$23.31In the Money	$18.77In the Money	$-4.64In the Money	1In the Money	1In the Money
SPYOut of the Money	$1.55Out of the Money	$1.58Out of the Money	$1.49Out of the Money	$-0.31Out of the Money	730Out of the Money	1,600Out of the Money	Filter Table By Strike Price of$569.00	SPYIn the Money	$23.65In the Money	$24.31In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$1.40Out of the Money	$1.42Out of the Money	$1.41Out of the Money	$-0.42Out of the Money	1,627Out of the Money	11,490Out of the Money	Filter Table By Strike Price of$570.00	SPYIn the Money	$24.65In the Money	$25.30In the Money	$24.59In the Money	$0.11In the Money	43In the Money	22In the Money
SPYOut of the Money	$1.25Out of the Money	$1.27Out of the Money	$1.24Out of the Money	$-0.34Out of the Money	790Out of the Money	1,467Out of the Money	Filter Table By Strike Price of$571.00	SPYIn the Money	$25.65In the Money	$26.31In the Money	$26.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$1.12Out of the Money	$1.14Out of the Money	$1.14Out of the Money	$-0.31Out of the Money	849Out of the Money	1,817Out of the Money	Filter Table By Strike Price of$572.00	SPYIn the Money	$26.65In the Money	$27.31In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.80Out of the Money	$0.81Out of the Money	$0.80Out of the Money	$-0.28Out of the Money	3,428Out of the Money	7,602Out of the Money	Filter Table By Strike Price of$575.00	SPYIn the Money	$29.65In the Money	$30.31In the Money	$25.04In the Money	$-5.07In the Money	2In the Money	1In the Money
SPYOut of the Money	$0.44Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$-0.15Out of the Money	1,770Out of the Money	3,990Out of the Money	Filter Table By Strike Price of$580.00	SPYIn the Money	$34.64In the Money	$35.31In the Money	$34.24In the Money	$0.00In the Money	---In the Money	2In the Money
SPYOut of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-0.07Out of the Money	659Out of the Money	2,216Out of the Money	Filter Table By Strike Price of$585.00	SPYIn the Money	$39.65In the Money	$40.31In the Money	$39.26In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.04Out of the Money	115Out of the Money	2,322Out of the Money	Filter Table By Strike Price of$590.00	SPYIn the Money	$44.65In the Money	$45.31In the Money	$45.46In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	83Out of the Money	1,681Out of the Money	Filter Table By Strike Price of$595.00	SPYIn the Money	$49.65In the Money	$50.31In the Money	$50.91In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	418Out of the Money	22,753Out of the Money	Filter Table By Strike Price of$600.00	SPYIn the Money	$54.65In the Money	$55.31In the Money	$55.60In the Money	$-0.36In the Money	9In the Money	---In the Money
SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.02Out of the Money	45Out of the Money	1,699Out of the Money	Filter Table By Strike Price of$605.00	SPYIn the Money	$59.63In the Money	$60.31In the Money	$75.30In 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	$0.06Out of the Money	$0.00Out of the Money	76Out of the Money	4,561Out of the Money	Filter Table By Strike Price of$610.00	SPYIn the Money	$64.63In the Money	$65.31In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	41Out of the Money	2,706Out of the Money	Filter Table By Strike Price of$615.00	SPYIn the Money	$69.64In the Money	$70.31In the Money	$69.95In the Money	$0.55In the Money	14In the Money	7In the Money
SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	3,881Out of the Money	Filter Table By Strike Price of$620.00	SPYIn the Money	$74.64In the Money	$75.31In the Money	$74.96In the Money	$-0.27In the Money	11In the Money	---In the Money
SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	804Out of the Money	2,619Out of the Money	Filter Table By Strike Price of$625.00	SPYIn the Money	$79.64In the Money	$80.32In the Money	$79.97In the Money	$-0.52In the Money	3In 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	---Out of the Money	1,092Out of the Money	Filter Table By Strike Price of$630.00	SPYIn the Money	$84.64In the Money	$85.32In the Money	$85.26In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,427Out of the Money	Filter Table By Strike Price of$635.00	SPYIn the Money	$89.64In the Money	$90.32In the Money	$130.01In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	767Out of the Money	Filter Table By Strike Price of$640.00	SPYIn the Money	$94.63In the Money	$95.32In the Money	$95.42In 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	$-0.01Out of the Money	2Out of the Money	670Out of the Money	Filter Table By Strike Price of$645.00	SPYIn the Money	$99.63In the Money	$100.32In the Money	$100.98In 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	$-0.01Out of the Money	2Out of the Money	3,061Out of the Money	Filter Table By Strike Price of$650.00	SPYIn the Money	$104.62In the Money	$105.32In the Money	$106.00In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)