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 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	$347.99In the Money	$348.65In the Money	$348.24In the Money	$1.98In the Money	3In the Money	169In 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	$343.04In the Money	$343.68In 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	$338.08In the Money	$338.72In 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	$333.13In the Money	$333.76In 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	$328.17In the Money	$328.80In 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	$323.22In the Money	$323.84In 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	$318.31In the Money	$318.88In 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	474Out of the Money	511Out of the Money
SPYIn the Money	$313.35In the Money	$313.91In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	874Out of the Money	484Out of the Money
SPYIn the Money	$308.39In the Money	$308.95In 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	$303.42In the Money	$303.99In 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	$-0.01Out of the Money	6,109Out of the Money	13,988Out of the Money
SPYIn the Money	$298.48In the Money	$299.03In 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	$-0.01Out of the Money	2,443Out of the Money	6,692Out of the Money
SPYIn the Money	$293.52In the Money	$294.07In 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	2Out of the Money	2,770Out of the Money
SPYIn the Money	$288.57In the Money	$289.11In 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	$283.59In the Money	$284.14In 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	$278.63In the Money	$279.18In 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	1Out of the Money	801Out of the Money
SPYIn the Money	$273.68In the Money	$274.22In 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	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	398Out of the Money	889Out of the Money
SPYIn the Money	$268.74In the Money	$269.26In 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	$0.01Out of the Money	962Out of the Money	3,121Out of the Money
SPYIn the Money	$263.78In the Money	$264.30In 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	$258.83In the Money	$259.34In 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	---Out of the Money	1,411Out of the Money
SPYIn the Money	$253.87In the Money	$254.38In 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	95Out of the Money	4,037Out of the Money
SPYIn the Money	$248.92In the Money	$249.42In 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	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2,626Out of the Money
SPYIn the Money	$243.96In the Money	$244.46In 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	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	2,878Out of the Money
SPYIn the Money	$238.99In the Money	$239.50In 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	140Out of the Money	1,020Out of the Money
SPYIn the Money	$234.03In the Money	$234.55In 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	$0.04Out of the Money	$-0.01Out of the Money	5,050Out of the Money	496Out of the Money
SPYIn the Money	$229.08In the Money	$229.59In 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	$0.05Out of the Money	$0.00Out of the Money	86Out of the Money	871Out of the Money
SPYIn the Money	$224.12In the Money	$224.63In 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	839Out of the Money	4,305Out of the Money
SPYIn the Money	$219.19In the Money	$219.67In 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	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1,530Out of the Money	2,420Out of the Money
SPYIn the Money	$214.21In the Money	$214.71In 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	$0.06Out of the Money	$-0.01Out of the Money	160Out of the Money	6,016Out of the Money
SPYIn the Money	$209.28In the Money	$209.75In 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	$0.06Out of the Money	$-0.01Out of the Money	6,209Out of the Money	398Out of the Money
SPYIn the Money	$204.31In the Money	$204.80In 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	$199.37In the Money	$199.84In 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	$-0.01Out of the Money	1,261Out of the Money	54,971Out of the Money
SPYIn the Money	$194.40In the Money	$194.88In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1,689Out of the Money
SPYIn the Money	$189.47In the Money	$189.93In the Money	$187.91In the Money	$0.00In the Money	---In 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	$0.09Out of the Money	$-0.01Out of the Money	105Out of the Money	4,245Out of the Money
SPYIn the Money	$184.52In the Money	$184.97In 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	$-0.02Out of the Money	2,791Out of the Money	1,078Out of the Money
SPYIn the Money	$179.57In the Money	$180.02In 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	$-0.01Out of the Money	215Out of the Money	51,030Out of the Money
SPYIn the Money	$174.61In the Money	$175.06In 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	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	3,564Out of the Money	15,838Out of the Money
SPYIn the Money	$169.66In the Money	$170.11In 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	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	3,722Out of the Money	8,508Out of the Money
SPYIn the Money	$164.71In the Money	$165.16In 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	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.02Out of the Money	482Out of the Money	1,097Out of the Money
SPYIn the Money	$159.77In the Money	$160.21In 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	$-0.03Out of the Money	4Out of the Money	1,137Out of the Money
SPYIn the Money	$154.82In the Money	$155.25In the Money	$154.85In the Money	$0.23In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$395.00	SPYOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.04Out of the Money	7Out of the Money	4,870Out of the Money
SPYIn the Money	$149.87In the Money	$150.30In the Money	$149.66In the Money	$1.14In the Money	1In the Money	87In the Money	Filter Table By Strike Price of$400.00	SPYOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.02Out of the Money	261Out of the Money	104,334Out of the Money
SPYIn the Money	$144.90In the Money	$145.35In 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	$0.15Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.03Out of the Money	7,880Out of the Money	1,731Out of the Money
SPYIn the Money	$139.98In the Money	$140.40In 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	$0.18Out of the Money	$-0.05Out of the Money	4Out of the Money	2,006Out of the Money
SPYIn the Money	$135.03In the Money	$135.46In 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	$-0.06Out of the Money	5Out of the Money	9,504Out of the Money
SPYIn the Money	$130.09In the Money	$130.51In the Money	$128.50In the Money	$0.00In the Money	---In the Money	328In the Money	Filter Table By Strike Price of$420.00	SPYOut of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$-0.02Out of the Money	61Out of the Money	124,532Out of the Money
SPYIn the Money	$125.15In the Money	$125.56In the Money	$123.20In the Money	$0.00In the Money	---In 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	$0.22Out of the Money	$-0.03Out of the Money	187Out of the Money	1,962Out of the Money
SPYIn the Money	$120.21In the Money	$120.62In 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	$-0.03Out of the Money	16Out of the Money	12,632Out of the Money
SPYIn the Money	$115.27In the Money	$115.68In the Money	$115.49In the Money	$0.00In the Money	---In 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	$-0.03Out of the Money	224Out of the Money	14,127Out of the Money
SPYIn the Money	$110.33In the Money	$110.74In the Money	$109.50In the Money	$0.00In the Money	---In 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	$0.28Out of the Money	$-0.03Out of the Money	115Out of the Money	5,803Out of the Money
SPYIn the Money	$105.39In the Money	$105.80In 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	$0.30Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	5,855Out of the Money
SPYIn the Money	$100.46In the Money	$100.86In the Money	$100.17In the Money	$2.11In the Money	23In the Money	727In 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	$-0.04Out of the Money	216Out of the Money	91,345Out of the Money
SPYIn the Money	$95.51In the Money	$95.93In the Money	$95.39In the Money	$1.04In the Money	2In the Money	1,037In the Money	Filter Table By Strike Price of$455.00	SPYOut of the Money	$0.34Out of the Money	$0.36Out of the Money	$0.36Out of the Money	$-0.04Out of the Money	16Out of the Money	17,966Out of the Money
SPYIn the Money	$90.58In the Money	$91.00In the Money	$90.08In the Money	$1.56In the Money	51In the Money	1,897In the Money	Filter Table By Strike Price of$460.00	SPYOut of the Money	$0.38Out of the Money	$0.39Out of the Money	$0.40Out of the Money	$-0.05Out of the Money	284Out of the Money	26,359Out of the Money
SPYIn the Money	$85.66In the Money	$86.08In the Money	$83.56In the Money	$0.00In the Money	---In the Money	2,289In the Money	Filter Table By Strike Price of$465.00	SPYOut of the Money	$0.42Out of the Money	$0.43Out of the Money	$0.43Out of the Money	$-0.06Out of the Money	214Out of the Money	19,535Out of the Money
SPYIn the Money	$80.76In the Money	$81.16In the Money	$78.97In the Money	$0.00In the Money	---In the Money	3,204In the Money	Filter Table By Strike Price of$470.00	SPYOut of the Money	$0.46Out of the Money	$0.48Out of the Money	$0.49Out of the Money	$-0.03Out of the Money	70Out of the Money	87,913Out of the Money
SPYIn the Money	$79.76In the Money	$80.18In 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	$0.47Out of the Money	$0.48Out of the Money	$0.50Out of the Money	$-0.09Out of the Money	42Out of the Money	1,764Out of the Money
SPYIn the Money	$78.78In the Money	$79.20In 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	$0.49Out of the Money	$0.50Out of the Money	$0.52Out of the Money	$-0.11Out of the Money	160Out of the Money	1,413Out of the Money
SPYIn the Money	$77.80In the Money	$78.22In the Money	$76.84In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$473.00	SPYOut of the Money	$0.49Out of the Money	$0.51Out of the Money	$0.50Out of the Money	$-0.11Out of the Money	2Out of the Money	1,029Out of the Money
SPYIn the Money	$76.83In the Money	$77.23In 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	$0.50Out of the Money	$0.52Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	405Out of the Money
SPYIn the Money	$75.85In the Money	$76.25In the Money	$75.24In the Money	$0.24In the Money	7In the Money	232In the Money	Filter Table By Strike Price of$475.00	SPYOut of the Money	$0.52Out of the Money	$0.53Out of the Money	$0.52Out of the Money	$-0.04Out of the Money	436Out of the Money	30,667Out of the Money
SPYIn the Money	$74.87In the Money	$75.27In the Money	$74.42In the Money	$0.12In the Money	1In the Money	594In the Money	Filter Table By Strike Price of$476.00	SPYOut of the Money	$0.52Out of the Money	$0.54Out of the Money	$0.57Out of the Money	$-0.03Out of the Money	2Out of the Money	788Out of the Money
SPYIn the Money	$73.89In the Money	$74.29In 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	$0.54Out of the Money	$0.55Out of the Money	$0.55Out of the Money	$-0.14Out of the Money	24Out of the Money	1,061Out of the Money
SPYIn the Money	$72.91In the Money	$73.31In the Money	$72.28In the Money	$-2.64In the Money	6In the Money	202In the Money	Filter Table By Strike Price of$478.00	SPYOut of the Money	$0.55Out of the Money	$0.56Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	1,591Out of the Money
SPYIn the Money	$71.93In the Money	$72.33In the Money	$72.76In the Money	$0.00In the Money	---In the Money	487In the Money	Filter Table By Strike Price of$479.00	SPYOut of the Money	$0.56Out of the Money	$0.58Out of the Money	$0.60Out of the Money	$-0.05Out of the Money	59Out of the Money	856Out of the Money
SPYIn the Money	$70.94In the Money	$71.36In the Money	$70.41In the Money	$1.47In the Money	6In the Money	827In the Money	Filter Table By Strike Price of$480.00	SPYOut of the Money	$0.57Out of the Money	$0.59Out of the Money	$0.58Out of the Money	$-0.03Out of the Money	1,048Out of the Money	60,482Out of the Money
SPYIn the Money	$69.98In the Money	$70.38In the Money	$71.64In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$481.00	SPYOut of the Money	$0.59Out of the Money	$0.60Out of the Money	$0.63Out of the Money	$-0.03Out of the Money	76Out of the Money	701Out of the Money
SPYIn the Money	$68.98In the Money	$69.40In 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	$0.60Out of the Money	$0.62Out of the Money	$0.63Out of the Money	$-0.08Out of the Money	212Out of the Money	1,638Out of the Money
SPYIn the Money	$68.02In the Money	$68.42In 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	$0.62Out of the Money	$0.63Out of the Money	$0.65Out of the Money	$-0.11Out of the Money	2Out of the Money	1,406Out of the Money
SPYIn the Money	$67.05In the Money	$67.45In 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	$0.63Out of the Money	$0.65Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	907Out of the Money
SPYIn the Money	$66.06In the Money	$66.47In the Money	$64.68In the Money	$0.00In the Money	---In the Money	831In the Money	Filter Table By Strike Price of$485.00	SPYOut of the Money	$0.65Out of the Money	$0.66Out of the Money	$0.66Out of the Money	$-0.03Out of the Money	39Out of the Money	11,188Out of the Money
SPYIn the Money	$65.08In the Money	$65.49In the Money	$64.53In the Money	$0.42In the Money	6In the Money	122In the Money	Filter Table By Strike Price of$486.00	SPYOut of the Money	$0.67Out of the Money	$0.68Out of the Money	$0.71Out of the Money	$-0.01Out of the Money	1Out of the Money	1,177Out of the Money
SPYIn the Money	$64.14In the Money	$64.52In the Money	$61.73In the Money	$0.00In the Money	---In the Money	180In the Money	Filter Table By Strike Price of$487.00	SPYOut of the Money	$0.68Out of the Money	$0.70Out of the Money	$0.71Out of the Money	$-0.03Out of the Money	1Out of the Money	1,425Out of the Money
SPYIn the Money	$63.15In the Money	$63.55In 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	$0.70Out of the Money	$0.72Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	2,444Out of the Money
SPYIn the Money	$62.16In the Money	$62.57In 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	$0.72Out of the Money	$0.74Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	2,577Out of the Money
SPYIn the Money	$61.19In the Money	$61.60In the Money	$60.69In the Money	$1.04In the Money	5In the Money	859In the Money	Filter Table By Strike Price of$490.00	SPYOut of the Money	$0.74Out of the Money	$0.76Out of the Money	$0.78Out of the Money	$-0.02Out of the Money	158Out of the Money	36,806Out of the Money
SPYIn the Money	$60.23In the Money	$60.63In 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	$0.76Out of the Money	$0.78Out of the Money	$0.80Out of the Money	$-0.03Out of the Money	1Out of the Money	1,608Out of the Money
SPYIn the Money	$59.25In the Money	$59.66In the Money	$58.73In the Money	$-0.80In the Money	4In the Money	129In the Money	Filter Table By Strike Price of$492.00	SPYOut of the Money	$0.78Out of the Money	$0.80Out of the Money	$0.86Out of the Money	$0.02Out of the Money	14Out of the Money	6,080Out of the Money
SPYIn the Money	$58.28In the Money	$58.69In the Money	$55.81In the Money	$0.00In the Money	---In the Money	111In the Money	Filter Table By Strike Price of$493.00	SPYOut of the Money	$0.81Out of the Money	$0.82Out of the Money	$0.85Out of the Money	$-0.03Out of the Money	40Out of the Money	3,472Out of the Money
SPYIn the Money	$57.31In the Money	$57.72In the Money	$57.84In the Money	$0.00In the Money	---In the Money	136In the Money	Filter Table By Strike Price of$494.00	SPYOut of the Money	$0.83Out of the Money	$0.85Out of the Money	$0.90Out of the Money	$-0.01Out of the Money	145Out of the Money	1,904Out of the Money
SPYIn the Money	$56.36In the Money	$56.75In the Money	$54.63In the Money	$0.00In the Money	---In the Money	553In the Money	Filter Table By Strike Price of$495.00	SPYOut of the Money	$0.86Out of the Money	$0.87Out of the Money	$0.86Out of the Money	$-0.13Out of the Money	111Out of the Money	21,036Out of the Money
SPYIn the Money	$55.39In the Money	$55.79In 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	$0.88Out of the Money	$0.90Out of the Money	$0.89Out of the Money	$-0.07Out of the Money	1Out of the Money	1,937Out of the Money
SPYIn the Money	$54.41In the Money	$54.82In the Money	$54.15In the Money	$-0.29In the Money	1In the Money	389In the Money	Filter Table By Strike Price of$497.00	SPYOut of the Money	$0.91Out of the Money	$0.93Out of the Money	$1.02Out of the Money	$0.03Out of the Money	12Out of the Money	4,819Out of the Money
SPYIn the Money	$53.47In the Money	$53.86In the Money	$53.14In the Money	$-2.42In the Money	1In the Money	180In the Money	Filter Table By Strike Price of$498.00	SPYOut of the Money	$0.94Out of the Money	$0.96Out of the Money	$1.02Out of the Money	$-0.05Out of the Money	56Out of the Money	2,798Out of the Money
SPYIn the Money	$52.50In the Money	$52.90In the Money	$51.35In the Money	$0.67In the Money	1In the Money	2,663In the Money	Filter Table By Strike Price of$499.00	SPYOut of the Money	$0.97Out of the Money	$0.98Out of the Money	$1.02Out of the Money	$-0.08Out of the Money	39Out of the Money	1,826Out of the Money
SPYIn the Money	$51.54In the Money	$51.94In the Money	$50.96In the Money	$0.00In the Money	35In the Money	3,696In the Money	Filter Table By Strike Price of$500.00	SPYOut of the Money	$1.00Out of the Money	$1.02Out of the Money	$1.01Out of the Money	$-0.15Out of the Money	1,480Out of the Money	56,787Out of the Money
SPYIn the Money	$50.59In the Money	$50.98In 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	$1.03Out of the Money	$1.05Out of the Money	$1.04Out of the Money	$-0.13Out of the Money	10Out of the Money	505Out of the Money
SPYIn the Money	$49.61In the Money	$50.02In the Money	$49.55In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$502.00	SPYOut of the Money	$1.07Out of the Money	$1.08Out of the Money	$1.09Out of the Money	$-0.05Out of the Money	5Out of the Money	36,905Out of the Money
SPYIn the Money	$48.72In the Money	$49.06In 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	$1.10Out of the Money	$1.12Out of the Money	$1.11Out of the Money	$-0.07Out of the Money	42Out of the Money	543Out of the Money
SPYIn the Money	$47.70In the Money	$48.11In 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	$1.14Out of the Money	$1.16Out of the Money	$1.20Out of the Money	$-0.10Out of the Money	39Out of the Money	1,688Out of the Money
SPYIn the Money	$46.74In the Money	$47.15In the Money	$46.16In the Money	$-0.48In the Money	47In the Money	7,665In the Money	Filter Table By Strike Price of$505.00	SPYOut of the Money	$1.18Out of the Money	$1.20Out of the Money	$1.20Out of the Money	$-0.05Out of the Money	167Out of the Money	20,475Out of the Money
SPYIn the Money	$45.79In the Money	$46.20In the Money	$45.10In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$506.00	SPYOut of the Money	$1.22Out of the Money	$1.24Out of the Money	$1.32Out of the Money	$-0.07Out of the Money	121Out of the Money	1,675Out of the Money
SPYIn the Money	$44.85In the Money	$45.25In 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	$1.26Out of the Money	$1.28Out of the Money	$1.32Out of the Money	$-0.11Out of the Money	126Out of the Money	1,021Out of the Money
SPYIn the Money	$43.90In the Money	$44.31In the Money	$43.88In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$508.00	SPYOut of the Money	$1.31Out of the Money	$1.33Out of the Money	$1.31Out of the Money	$-0.18Out of the Money	66Out of the Money	4,181Out of the Money
SPYIn the Money	$43.03In the Money	$43.30In 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	$1.36Out of the Money	$1.37Out of the Money	$1.49Out of the Money	$-0.06Out of the Money	556Out of the Money	1,962Out of the Money
SPYIn the Money	$42.01In the Money	$42.42In the Money	$41.72In the Money	$1.19In the Money	53In the Money	4,777In the Money	Filter Table By Strike Price of$510.00	SPYOut of the Money	$1.41Out of the Money	$1.43Out of the Money	$1.41Out of the Money	$-0.19Out of the Money	333Out of the Money	51,687Out of the Money
SPYIn the Money	$41.17In the Money	$41.48In the Money	$40.32In the Money	$-0.83In the Money	16In the Money	28In the Money	Filter Table By Strike Price of$511.00	SPYOut of the Money	$1.46Out of the Money	$1.48Out of the Money	$1.51Out of the Money	$-0.05Out of the Money	325Out of the Money	2,140Out of the Money
SPYIn the Money	$40.14In the Money	$40.54In the Money	$39.49In the Money	$1.78In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$512.00	SPYOut of the Money	$1.52Out of the Money	$1.53Out of the Money	$1.59Out of the Money	$-0.03Out of the Money	360Out of the Money	1,997Out of the Money
SPYIn the Money	$39.20In the Money	$39.61In the Money	$40.80In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$513.00	SPYOut of the Money	$1.58Out of the Money	$1.59Out of the Money	$1.65Out of the Money	$-0.14Out of the Money	346Out of the Money	1,407Out of the Money
SPYIn the Money	$38.34In the Money	$38.68In 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	$1.64Out of the Money	$1.66Out of the Money	$1.72Out of the Money	$-0.15Out of the Money	403Out of the Money	7,108Out of the Money
SPYIn the Money	$37.34In the Money	$37.75In the Money	$36.73In the Money	$0.71In the Money	17In the Money	5,363In the Money	Filter Table By Strike Price of$515.00	SPYOut of the Money	$1.70Out of the Money	$1.72Out of the Money	$1.72Out of the Money	$-0.22Out of the Money	1,845Out of the Money	58,573Out of the Money
SPYIn the Money	$36.49In the Money	$36.82In 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	$1.77Out of the Money	$1.79Out of the Money	$1.84Out of the Money	$-0.21Out of the Money	488Out of the Money	1,410Out of the Money
SPYIn the Money	$35.49In the Money	$35.90In the Money	$34.59In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$517.00	SPYOut of the Money	$1.84Out of the Money	$1.87Out of the Money	$1.84Out of the Money	$-0.23Out of the Money	17,643Out of the Money	51,111Out of the Money
SPYIn the Money	$34.57In the Money	$34.98In the Money	$33.93In the Money	$0.29In the Money	10In the Money	40In the Money	Filter Table By Strike Price of$518.00	SPYOut of the Money	$1.92Out of the Money	$1.94Out of the Money	$2.00Out of the Money	$-0.16Out of the Money	620Out of the Money	4,387Out of the Money
SPYIn the Money	$33.66In the Money	$34.00In 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	$2.00Out of the Money	$2.02Out of the Money	$2.11Out of the Money	$-0.16Out of the Money	686Out of the Money	3,389Out of the Money
SPYIn the Money	$32.75In the Money	$33.09In the Money	$31.46In the Money	$-0.19In the Money	1,019In the Money	8,439In the Money	Filter Table By Strike Price of$520.00	SPYOut of the Money	$2.08Out of the Money	$2.09Out of the Money	$2.08Out of the Money	$-0.33Out of the Money	2,892Out of the Money	82,391Out of the Money
SPYIn the Money	$31.84In the Money	$32.25In the Money	$31.48In the Money	$0.76In the Money	3In the Money	15In the Money	Filter Table By Strike Price of$521.00	SPYOut of the Money	$2.17Out of the Money	$2.20Out of the Money	$2.26Out of the Money	$-0.06Out of the Money	586Out of the Money	1,977Out of the Money
SPYIn the Money	$30.94In the Money	$31.35In the Money	$30.55In the Money	$0.87In the Money	1In the Money	30In the Money	Filter Table By Strike Price of$522.00	SPYOut of the Money	$2.27Out of the Money	$2.29Out of the Money	$2.39Out of the Money	$-0.01Out of the Money	727Out of the Money	1,714Out of the Money
SPYIn the Money	$30.12In the Money	$30.45In the Money	$29.48In the Money	$-1.26In the Money	25In the Money	25In the Money	Filter Table By Strike Price of$523.00	SPYOut of the Money	$2.37Out of the Money	$2.39Out of the Money	$2.48Out of the Money	$-0.02Out of the Money	297Out of the Money	2,284Out of the Money
SPYIn the Money	$29.23In the Money	$29.56In 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	$2.47Out of the Money	$2.49Out of the Money	$2.59Out of the Money	$-0.19Out of the Money	286Out of the Money	1,321Out of the Money
SPYIn the Money	$28.29In the Money	$28.67In the Money	$27.73In the Money	$0.69In the Money	19In the Money	10,888In the Money	Filter Table By Strike Price of$525.00	SPYOut of the Money	$2.58Out of the Money	$2.60Out of the Money	$2.58Out of the Money	$-0.30Out of the Money	1,134Out of the Money	17,466Out of the Money
SPYIn the Money	$27.41In the Money	$27.79In the Money	$26.18In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$526.00	SPYOut of the Money	$2.70Out of the Money	$2.72Out of the Money	$2.84Out of the Money	$-0.05Out of the Money	344Out of the Money	1,938Out of the Money
SPYIn the Money	$26.59In the Money	$26.84In the Money	$25.73In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$527.00	SPYOut of the Money	$2.82Out of the Money	$2.85Out of the Money	$2.97Out of the Money	$-0.05Out of the Money	519Out of the Money	1,657Out of the Money
SPYIn the Money	$25.73In the Money	$26.05In the Money	$25.20In the Money	$0.58In the Money	2In the Money	55In the Money	Filter Table By Strike Price of$528.00	SPYOut of the Money	$2.95Out of the Money	$2.98Out of the Money	$2.94Out of the Money	$-0.19Out of the Money	396Out of the Money	1,405Out of the Money
SPYIn the Money	$24.89In the Money	$25.11In the Money	$24.34In the Money	$0.35In the Money	7In the Money	39In the Money	Filter Table By Strike Price of$529.00	SPYOut of the Money	$3.09Out of the Money	$3.11Out of the Money	$3.22Out of the Money	$-0.09Out of the Money	437Out of the Money	2,015Out of the Money
SPYIn the Money	$24.01In the Money	$24.33In the Money	$23.49In the Money	$-0.24In the Money	29In the Money	14,892In the Money	Filter Table By Strike Price of$530.00	SPYOut of the Money	$3.24Out of the Money	$3.26Out of the Money	$3.25Out of the Money	$-0.48Out of the Money	1,712Out of the Money	36,738Out of the Money
SPYIn the Money	$23.20In the Money	$23.41In the Money	$22.37In the Money	$-0.89In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$531.00	SPYOut of the Money	$3.38Out of the Money	$3.41Out of the Money	$3.53Out of the Money	$-0.29Out of the Money	314Out of the Money	548Out of the Money
SPYIn the Money	$22.33In the Money	$22.63In the Money	$21.82In the Money	$0.88In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$532.00	SPYOut of the Money	$3.54Out of the Money	$3.57Out of the Money	$3.74Out of the Money	$-0.40Out of the Money	363Out of the Money	300Out of the Money
SPYIn the Money	$21.46In the Money	$21.82In the Money	$20.58In the Money	$0.55In the Money	2In the Money	63In the Money	Filter Table By Strike Price of$533.00	SPYOut of the Money	$3.71Out of the Money	$3.74Out of the Money	$3.73Out of the Money	$-0.22Out of the Money	130Out of the Money	711Out of the Money
SPYIn the Money	$20.68In the Money	$20.99In the Money	$19.70In the Money	$-0.53In the Money	27In the Money	35In the Money	Filter Table By Strike Price of$534.00	SPYOut of the Money	$3.89Out of the Money	$3.93Out of the Money	$4.07Out of the Money	$-0.35Out of the Money	224Out of the Money	721Out of the Money
SPYIn the Money	$19.85In the Money	$20.06In the Money	$19.16In the Money	$-0.24In the Money	49In the Money	8,580In the Money	Filter Table By Strike Price of$535.00	SPYOut of the Money	$4.08Out of the Money	$4.12Out of the Money	$4.08Out of the Money	$-0.55Out of the Money	748Out of the Money	22,899Out of the Money
SPYIn the Money	$19.04In the Money	$19.25In the Money	$18.24In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$536.00	SPYOut of the Money	$4.28Out of the Money	$4.32Out of the Money	$4.54Out of the Money	$0.04Out of the Money	824Out of the Money	444Out of the Money
SPYIn the Money	$18.37In the Money	$18.47In the Money	$18.34In the Money	$0.94In the Money	22In the Money	21In the Money	Filter Table By Strike Price of$537.00	SPYOut of the Money	$4.50Out of the Money	$4.53Out of the Money	$4.52Out of the Money	$-0.24Out of the Money	181Out of the Money	539Out of the Money
SPYIn the Money	$17.59In the Money	$17.68In the Money	$17.60In the Money	$1.04In the Money	20In the Money	32In the Money	Filter Table By Strike Price of$538.00	SPYOut of the Money	$4.72Out of the Money	$4.76Out of the Money	$4.77Out of the Money	$-0.58Out of the Money	232Out of the Money	1,177Out of the Money
SPYIn the Money	$16.76In the Money	$16.91In the Money	$15.83In the Money	$-0.13In the Money	3In the Money	68In the Money	Filter Table By Strike Price of$539.00	SPYOut of the Money	$4.96Out of the Money	$4.99Out of the Money	$5.19Out of the Money	$-0.46Out of the Money	192Out of the Money	604Out of the Money
SPYIn the Money	$16.05In the Money	$16.14In the Money	$16.10In the Money	$0.65In the Money	205In the Money	17,673In the Money	Filter Table By Strike Price of$540.00	SPYOut of the Money	$5.21Out of the Money	$5.25Out of the Money	$5.22Out of the Money	$-0.59Out of the Money	2,560Out of the Money	11,204Out of the Money
SPYIn the Money	$15.32In the Money	$15.40In the Money	$14.80In the Money	$0.40In the Money	18In the Money	43In the Money	Filter Table By Strike Price of$541.00	SPYOut of the Money	$5.47Out of the Money	$5.51Out of the Money	$5.51Out of the Money	$-0.40Out of the Money	610Out of the Money	675Out of the Money
SPYIn the Money	$14.59In the Money	$14.66In the Money	$14.37In the Money	$0.41In the Money	33In the Money	93In the Money	Filter Table By Strike Price of$542.00	SPYOut of the Money	$5.75Out of the Money	$5.79Out of the Money	$6.10Out of the Money	$-0.40Out of the Money	244Out of the Money	528Out of the Money
SPYIn the Money	$13.88In the Money	$13.95In the Money	$13.07In the Money	$-0.85In the Money	46In the Money	280In the Money	Filter Table By Strike Price of$543.00	SPYOut of the Money	$6.05Out of the Money	$6.09Out of the Money	$6.14Out of the Money	$-0.80Out of the Money	181Out of the Money	683Out of the Money
SPYIn the Money	$13.18In the Money	$13.24In the Money	$13.17In the Money	$-0.04In the Money	296In the Money	968In the Money	Filter Table By Strike Price of$544.00	SPYNear the Money	$6.36Near the Money	$6.41Near the Money	$6.32Near the Money	$-0.84Near the Money	541Near the Money	646Near the Money
SPYIn the Money	$12.49In the Money	$12.55In the Money	$12.52In the Money	$0.95In the Money	1,777In the Money	21,660In the Money	Filter Table By Strike Price of$545.00	SPYNear the Money	$6.69Near the Money	$6.74Near the Money	$6.72Near the Money	$-0.73Near the Money	1,735Near the Money	12,698Near the Money
SPYUnderlying issue's last price	$11.82Underlying issue's last price	$11.88Underlying issue's last price	$11.89Underlying issue's last price	$0.62Underlying issue's last price	838Underlying issue's last price	496Underlying issue's last price	Filter Table By Strike Price of$546.00Underlying issue's last price	SPYUnderlying issue's last price	$7.04Underlying issue's last price	$7.09Underlying issue's last price	$7.11Underlying issue's last price	$-0.63Underlying issue's last price	434Underlying issue's last price	342Underlying issue's last price
SPYNear the Money	$11.17Near the Money	$11.22Near the Money	$11.25Near the Money	$0.57Near the Money	497Near the Money	1,111Near the Money	Filter Table By Strike Price of$547.00	SPYIn the Money	$7.41In the Money	$7.49In the Money	$7.48In the Money	$-0.47In the Money	77In the Money	1,355In the Money
SPYNear the Money	$10.54Near the Money	$10.59Near the Money	$10.47Near the Money	$0.40Near the Money	691Near the Money	1,860Near the Money	Filter Table By Strike Price of$548.00	SPYIn the Money	$7.80In the Money	$7.87In the Money	$8.17In the Money	$-0.49In the Money	94In the Money	1,895In the Money
SPYNear the Money	$9.92Near the Money	$9.97Near the Money	$9.61Near the Money	$-0.01Near the Money	835Near the Money	1,247Near the Money	Filter Table By Strike Price of$549.00	SPYIn the Money	$8.22In the Money	$8.29In the Money	$8.60In the Money	$-0.81In the Money	54In the Money	1,058In the Money
SPYOut of the Money	$9.32Out of the Money	$9.37Out of the Money	$9.35Out of the Money	$0.58Out of the Money	1,403Out of the Money	25,502Out of the Money	Filter Table By Strike Price of$550.00	SPYIn the Money	$8.66In the Money	$8.72In the Money	$8.65In the Money	$-0.80In the Money	602In the Money	4,286In the Money
SPYOut of the Money	$8.75Out of the Money	$8.79Out of the Money	$8.45Out of the Money	$-0.02Out of the Money	575Out of the Money	895Out of the Money	Filter Table By Strike Price of$551.00	SPYIn the Money	$9.11In the Money	$9.21In the Money	$9.53In the Money	$-0.48In the Money	31In the Money	387In the Money
SPYOut of the Money	$8.19Out of the Money	$8.23Out of the Money	$7.82Out of the Money	$-0.02Out of the Money	514Out of the Money	1,268Out of the Money	Filter Table By Strike Price of$552.00	SPYIn the Money	$9.59In the Money	$9.67In the Money	$9.97In the Money	$-0.63In the Money	80In the Money	403In the Money
SPYOut of the Money	$7.66Out of the Money	$7.69Out of the Money	$7.62Out of the Money	$-0.05Out of the Money	276Out of the Money	565Out of the Money	Filter Table By Strike Price of$553.00	SPYIn the Money	$10.08In the Money	$10.20In the Money	$11.15In the Money	$-1.19In the Money	8In the Money	63In the Money
SPYOut of the Money	$7.14Out of the Money	$7.18Out of the Money	$7.12Out of the Money	$0.20Out of the Money	362Out of the Money	1,489Out of the Money	Filter Table By Strike Price of$554.00	SPYIn the Money	$10.48In the Money	$10.74In the Money	$11.05In the Money	$-1.29In the Money	11In the Money	13In the Money
SPYOut of the Money	$6.65Out of the Money	$6.68Out of the Money	$6.70Out of the Money	$0.38Out of the Money	2,381Out of the Money	12,871Out of the Money	Filter Table By Strike Price of$555.00	SPYIn the Money	$11.04In the Money	$11.36In the Money	$11.35In the Money	$-0.73In the Money	12In the Money	449In the Money
SPYOut of the Money	$6.17Out of the Money	$6.21Out of the Money	$5.69Out of the Money	$-0.52Out of the Money	547Out of the Money	1,186Out of the Money	Filter Table By Strike Price of$556.00	SPYIn the Money	$11.63In the Money	$11.96In the Money	$13.37In the Money	$0.00In the Money	---In the Money	13In the Money
SPYOut of the Money	$5.72Out of the Money	$5.76Out of the Money	$5.59Out of the Money	$-0.25Out of the Money	604Out of the Money	1,444Out of the Money	Filter Table By Strike Price of$557.00	SPYIn the Money	$12.25In the Money	$12.58In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$5.30Out of the Money	$5.33Out of the Money	$5.30Out of the Money	$0.45Out of the Money	877Out of the Money	2,603Out of the Money	Filter Table By Strike Price of$558.00	SPYIn the Money	$12.90In the Money	$13.23In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$4.89Out of the Money	$4.92Out of the Money	$4.63Out of the Money	$-0.07Out of the Money	696Out of the Money	1,758Out of the Money	Filter Table By Strike Price of$559.00	SPYIn the Money	$13.58In the Money	$13.95In the Money	$14.34In the Money	$14.34In the Money	2In the Money	---In the Money
SPYOut of the Money	$4.51Out of the Money	$4.54Out of the Money	$4.52Out of the Money	$0.19Out of the Money	2,068Out of the Money	23,450Out of the Money	Filter Table By Strike Price of$560.00	SPYIn the Money	$14.29In the Money	$14.70In the Money	$14.95In the Money	$-1.62In the Money	4In the Money	80In the Money
SPYOut of the Money	$4.14Out of the Money	$4.17Out of the Money	$3.93Out of the Money	$-0.41Out of the Money	331Out of the Money	598Out of the Money	Filter Table By Strike Price of$561.00	SPYIn the Money	$15.04In the Money	$15.44In the Money	$17.41In the Money	$0.00In the Money	---In the Money	1In the Money
SPYOut of the Money	$3.80Out of the Money	$3.83Out of the Money	$3.58Out of the Money	$-0.33Out of the Money	364Out of the Money	724Out of the Money	Filter Table By Strike Price of$562.00	SPYIn the Money	$15.82In the Money	$16.18In the Money	$18.70In the Money	$0.00In the Money	---In the Money	1In the Money
SPYOut of the Money	$3.48Out of the Money	$3.51Out of the Money	$3.14Out of the Money	$-0.51Out of the Money	248Out of the Money	412Out of the Money	Filter Table By Strike Price of$563.00	SPYIn the Money	$16.63In the Money	$17.03In the Money	$19.90In the Money	$0.00In the Money	---In the Money	2In the Money
SPYOut of the Money	$3.19Out of the Money	$3.21Out of the Money	$3.03Out of the Money	$-0.23Out of the Money	214Out of the Money	507Out of the Money	Filter Table By Strike Price of$564.00	SPYIn the Money	$17.47In the Money	$17.88In the Money	$19.94In the Money	$0.00In the Money	---In the Money	1In the Money
SPYOut of the Money	$2.91Out of the Money	$2.93Out of the Money	$2.92Out of the Money	$0.09Out of the Money	470Out of the Money	10,312Out of the Money	Filter Table By Strike Price of$565.00	SPYIn the Money	$18.37In the Money	$18.77In the Money	$19.69In the Money	$-0.83In the Money	120In the Money	40In the Money
SPYOut of the Money	$2.65Out of the Money	$2.67Out of the Money	$2.54Out of the Money	$-0.29Out of the Money	786Out of the Money	874Out of the Money	Filter Table By Strike Price of$566.00	SPYIn the Money	$19.35In the Money	$19.74In the Money	$21.65In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$2.41Out of the Money	$2.43Out of the Money	$2.17Out of the Money	$-0.08Out of the Money	630Out of the Money	938Out of the Money	Filter Table By Strike Price of$567.00	SPYIn the Money	$20.35In the Money	$20.74In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$2.19Out of the Money	$2.21Out of the Money	$2.14Out of the Money	$-0.23Out of the Money	457Out of the Money	1,615Out of the Money	Filter Table By Strike Price of$568.00	SPYIn the Money	$21.34In the Money	$21.74In the Money	$23.41In the Money	$0.00In the Money	---In the Money	1In the Money
SPYOut of the Money	$1.98Out of the Money	$2.00Out of the Money	$1.80Out of the Money	$-0.36Out of the Money	574Out of the Money	1,380Out of the Money	Filter Table By Strike Price of$569.00	SPYIn the Money	$22.34In the Money	$22.74In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$1.79Out of the Money	$1.81Out of the Money	$1.83Out of the Money	$0.10Out of the Money	896Out of the Money	11,277Out of the Money	Filter Table By Strike Price of$570.00	SPYIn the Money	$23.34In the Money	$23.74In the Money	$24.48In the Money	$-0.67In the Money	107In the Money	22In the Money
SPYOut of the Money	$1.62Out of the Money	$1.64Out of the Money	$1.58Out of the Money	$-0.17Out of the Money	1,164Out of the Money	904Out of the Money	Filter Table By Strike Price of$571.00	SPYIn the Money	$24.34In the Money	$24.74In the Money	$26.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$1.46Out of the Money	$1.48Out of the Money	$1.45Out of the Money	$0.07Out of the Money	588Out of the Money	1,280Out of the Money	Filter Table By Strike Price of$572.00	SPYIn the Money	$25.34In the Money	$25.74In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$1.05Out of the Money	$1.07Out of the Money	$1.08Out of the Money	$0.08Out of the Money	901Out of the Money	7,269Out of the Money	Filter Table By Strike Price of$575.00	SPYIn the Money	$28.34In the Money	$28.74In the Money	$30.11In the Money	$0.00In the Money	---In the Money	1In the Money
SPYOut of the Money	$0.60Out of the Money	$0.61Out of the Money	$0.60Out of the Money	$-0.06Out of the Money	541Out of the Money	3,852Out of the Money	Filter Table By Strike Price of$580.00	SPYIn the Money	$33.34In the Money	$33.74In the Money	$34.24In the Money	$-1.24In the Money	1In the Money	2In the Money
SPYOut of the Money	$0.34Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$-0.05Out of the Money	285Out of the Money	2,135Out of the Money	Filter Table By Strike Price of$585.00	SPYIn the Money	$38.34In the Money	$38.74In the Money	$39.26In the Money	$0.37In the Money	1In the Money	---In the Money
SPYOut of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.19Out of the Money	$-0.01Out of the Money	74Out of the Money	2,290Out of the Money	Filter Table By Strike Price of$590.00	SPYIn the Money	$43.34In the Money	$43.75In the Money	$45.46In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.02Out of the Money	123Out of the Money	1,596Out of the Money	Filter Table By Strike Price of$595.00	SPYIn the Money	$48.34In the Money	$48.75In the Money	$50.91In 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	$0.08Out of the Money	$-0.02Out of the Money	427Out of the Money	22,520Out of the Money	Filter Table By Strike Price of$600.00	SPYIn the Money	$53.34In the Money	$53.75In the Money	$55.96In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	11Out of the Money	1,698Out of the Money	Filter Table By Strike Price of$605.00	SPYIn the Money	$58.34In the Money	$58.75In the Money	$75.30In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	5Out of the Money	4,559Out of the Money	Filter Table By Strike Price of$610.00	SPYIn the Money	$63.34In the Money	$63.75In the Money	$0.00In 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	146Out of the Money	2,572Out of the Money	Filter Table By Strike Price of$615.00	SPYIn the Money	$68.34In the Money	$68.75In the Money	$69.40In the Money	$-0.81In the Money	20In 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	---Out of the Money	3,881Out of the Money	Filter Table By Strike Price of$620.00	SPYIn the Money	$73.34In the Money	$73.75In the Money	$75.23In 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	$0.04Out of the Money	$0.00Out of the Money	9Out of the Money	2,613Out of the Money	Filter Table By Strike Price of$625.00	SPYIn the Money	$78.33In the Money	$78.75In the Money	$80.49In 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	$0.02Out of the Money	$-0.04Out of the Money	1Out of the Money	1,092Out of the Money	Filter Table By Strike Price of$630.00	SPYIn the Money	$83.33In the Money	$83.75In 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	$88.33In the Money	$88.76In 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	$93.33In the Money	$93.76In the Money	$95.42In 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	$0.01Out of the Money	1Out of the Money	671Out of the Money	Filter Table By Strike Price of$645.00	SPYIn the Money	$98.33In the Money	$98.76In the Money	$100.98In 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	$-0.01Out of the Money	15Out of the Money	3,061Out of the Money	Filter Table By Strike Price of$650.00	SPYIn the Money	$103.33In the Money	$103.76In 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)