ETFs Profile Options

LAST PRICE
554.64
TODAY'S CHANGE (%)
Trending Up3.18 (0.58%)

Bid / Lots
554.11/ 3
Ask / Lots
554.12/ 19
Open / Previous Close
551.77 / 551.46
Day Range
Low 551.12
High 555.05
52 Week Range
Low 409.21
High 555.05
Volume
41,488,389
average
Overall Morningstar Rating
4 out of 5 Stars
out of 2659 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 11.226

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	$355.35In the Money	$356.27In the Money	$349.61In the Money	$0.00In the Money	---In the Money	175In 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	3Out of the Money	8,035Out of the Money
SPYIn the Money	$350.39In the Money	$351.30In 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	$345.42In the Money	$346.33In 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	$340.46In the Money	$341.36In 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	$335.49In the Money	$336.39In 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	$330.53In the Money	$331.42In 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	$325.56In the Money	$326.45In 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	---Out of the Money	1,440Out of the Money
SPYIn the Money	$320.59In the Money	$321.49In 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	---Out of the Money	3,192Out of the Money
SPYIn the Money	$315.63In the Money	$316.52In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,748Out of the Money
SPYIn the Money	$310.66In the Money	$311.55In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	98Out of the Money	10,827Out of the Money
SPYIn the Money	$305.69In the Money	$306.58In 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	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	320Out of the Money	4,897Out of the Money
SPYIn the Money	$300.73In the Money	$301.61In 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	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,768Out of the Money
SPYIn the Money	$295.76In the Money	$296.64In 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	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,671Out of the Money
SPYIn the Money	$290.80In the Money	$291.67In 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	$0.00Out 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	$285.84In the Money	$286.70In 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	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	788Out of the Money
SPYIn the Money	$280.88In the Money	$281.73In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	1,753Out of the Money
SPYIn the Money	$275.92In the Money	$276.77In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,876Out of the Money
SPYIn the Money	$270.96In the Money	$271.80In 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	15Out of the Money	2,795Out of the Money
SPYIn the Money	$266.00In the Money	$266.83In 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	986Out of the Money	1,396Out of the Money
SPYIn the Money	$261.03In the Money	$261.86In 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1,005Out of the Money	4,086Out of the Money
SPYIn the Money	$256.07In the Money	$256.89In the Money	$245.90In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$300.00	SPYOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,714Out of the Money
SPYIn the Money	$251.11In the Money	$251.93In 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	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,897Out of the Money
SPYIn the Money	$246.15In the Money	$246.96In 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	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	100Out of the Money	1,676Out of the Money
SPYIn the Money	$241.19In the Money	$242.00In 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	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5,162Out of the Money
SPYIn the Money	$236.22In the Money	$237.02In the Money	$227.44In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$320.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	266Out of the Money	1,097Out of the Money
SPYIn the Money	$231.26In the Money	$232.06In 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	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	53Out of the Money	4,245Out of the Money
SPYIn the Money	$226.30In the Money	$227.09In 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	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	3,848Out of the Money
SPYIn the Money	$221.34In the Money	$222.13In 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	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	59Out of the Money	5,890Out of the Money
SPYIn the Money	$216.37In the Money	$217.16In 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	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6,408Out of the Money
SPYIn the Money	$211.41In the Money	$212.19In 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	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	4Out of the Money	454Out of the Money
SPYIn the Money	$206.44In the Money	$207.23In 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	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.02Out of the Money	145Out of the Money	56,096Out of the Money
SPYIn the Money	$201.48In the Money	$202.26In 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	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	1,687Out of the Money
SPYIn the Money	$196.52In the Money	$197.30In the Money	$196.86In the Money	$5.52In the Money	31In the Money	41In the Money	Filter Table By Strike Price of$360.00	SPYOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	41Out of the Money	4,255Out of the Money
SPYIn the Money	$191.56In the Money	$192.33In 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	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	26Out of the Money	3,114Out of the Money
SPYIn the Money	$186.60In the Money	$187.37In 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	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.00Out of the Money	63Out of the Money	51,064Out of the Money
SPYIn the Money	$181.64In the Money	$182.41In 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	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.01Out of the Money	186Out of the Money	19,492Out of the Money
SPYIn the Money	$176.69In the Money	$177.42In 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	$0.08Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	2Out of the Money	11,962Out of the Money
SPYIn the Money	$171.73In the Money	$172.48In 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	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.01Out of the Money	256Out of the Money	1,517Out of the Money
SPYIn the Money	$166.77In the Money	$167.53In 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	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,406Out of the Money
SPYIn the Money	$161.82In the Money	$162.56In the Money	$156.07In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$395.00	SPYOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.01Out of the Money	1Out of the Money	4,903Out of the Money
SPYIn the Money	$156.86In the Money	$157.61In the Money	$152.79In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$400.00	SPYOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.00Out of the Money	71Out of the Money	104,685Out of the Money
SPYIn the Money	$151.90In the Money	$152.65In 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	$0.11Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.00Out of the Money	995Out of the Money	8,770Out of the Money
SPYIn the Money	$146.95In the Money	$147.69In 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	$0.12Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$0.01Out of the Money	51Out of the Money	1,976Out of the Money
SPYIn the Money	$141.99In the Money	$142.74In the Money	$133.83In the Money	$0.00In the Money	---In the Money	343In the Money	Filter Table By Strike Price of$415.00	SPYOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.01Out of the Money	19Out of the Money	9,550Out of the Money
SPYIn the Money	$137.03In the Money	$137.77In the Money	$137.36In the Money	$7.84In the Money	3In the Money	328In the Money	Filter Table By Strike Price of$420.00	SPYOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$0.00Out of the Money	83Out of the Money	124,597Out of the Money
SPYIn the Money	$132.08In the Money	$132.81In the Money	$123.74In the Money	$0.00In the Money	---In the Money	107In the Money	Filter Table By Strike Price of$425.00	SPYOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	8Out of the Money	1,809Out of the Money
SPYIn the Money	$127.12In the Money	$127.85In 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	$0.17Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$0.00Out of the Money	28Out of the Money	12,632Out of the Money
SPYIn the Money	$122.17In the Money	$122.89In the Money	$120.11In the Money	$6.41In the Money	2In the Money	579In the Money	Filter Table By Strike Price of$435.00	SPYOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$0.00Out of the Money	40Out of the Money	13,894Out of the Money
SPYIn the Money	$117.22In the Money	$117.94In the Money	$117.89In the Money	$9.20In the Money	5In the Money	298In the Money	Filter Table By Strike Price of$440.00	SPYOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$0.00Out of the Money	37Out of the Money	5,961Out of the Money
SPYIn the Money	$112.27In the Money	$112.98In the Money	$110.82In the Money	$2.41In the Money	3In the Money	1,269In the Money	Filter Table By Strike Price of$445.00	SPYOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$0.00Out of the Money	5Out of the Money	6,829Out of the Money
SPYIn the Money	$107.32In the Money	$108.02In the Money	$107.92In the Money	$7.53In the Money	5In the Money	730In the Money	Filter Table By Strike Price of$450.00	SPYOut of the Money	$0.22Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$0.00Out of the Money	144Out of the Money	92,833Out of the Money
SPYIn the Money	$102.37In the Money	$103.07In the Money	$94.03In the Money	$0.00In the Money	---In the Money	1,031In the Money	Filter Table By Strike Price of$455.00	SPYOut of the Money	$0.24Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$0.00Out of the Money	141Out of the Money	17,613Out of the Money
SPYIn the Money	$97.43In the Money	$98.13In the Money	$97.88In the Money	$2.85In the Money	4In the Money	1,953In the Money	Filter Table By Strike Price of$460.00	SPYOut of the Money	$0.26Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$0.02Out of the Money	243Out of the Money	26,219Out of the Money
SPYIn the Money	$92.48In the Money	$93.18In the Money	$83.15In the Money	$0.00In the Money	---In the Money	2,290In the Money	Filter Table By Strike Price of$465.00	SPYOut of the Money	$0.29Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$-0.03Out of the Money	34Out of the Money	19,645Out of the Money
SPYIn the Money	$87.54In the Money	$88.24In the Money	$84.45In the Money	$0.00In the Money	---In the Money	3,214In the Money	Filter Table By Strike Price of$470.00	SPYOut of the Money	$0.31Out of the Money	$0.32Out of the Money	$0.32Out of the Money	$0.00Out of the Money	262Out of the Money	87,309Out of the Money
SPYIn the Money	$86.56In the Money	$87.25In 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	$0.32Out of the Money	$0.34Out of the Money	$0.31Out of the Money	$-0.03Out of the Money	498Out of the Money	1,804Out of the Money
SPYIn the Money	$85.57In the Money	$86.26In 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	$0.32Out of the Money	$0.34Out of the Money	$0.35Out of the Money	$0.00Out of the Money	13Out of the Money	1,588Out of the Money
SPYIn the Money	$84.58In the Money	$85.28In the Money	$79.08In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$473.00	SPYOut of the Money	$0.33Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$-0.04Out of the Money	10Out of the Money	1,032Out of the Money
SPYIn the Money	$83.59In the Money	$84.29In 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	$0.34Out of the Money	$0.35Out of the Money	$0.34Out of the Money	$-0.01Out of the Money	10Out of the Money	420Out of the Money
SPYIn the Money	$82.61In the Money	$83.30In the Money	$82.02In the Money	$6.73In the Money	2In the Money	227In the Money	Filter Table By Strike Price of$475.00	SPYOut of the Money	$0.34Out of the Money	$0.36Out of the Money	$0.35Out of the Money	$-0.02Out of the Money	49Out of the Money	30,789Out of the Money
SPYIn the Money	$81.62In the Money	$82.31In 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	$0.35Out of the Money	$0.37Out of the Money	$0.34Out of the Money	$-0.04Out of the Money	40Out of the Money	746Out of the Money
SPYIn the Money	$80.63In the Money	$81.33In 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	$0.36Out of the Money	$0.37Out of the Money	$0.36Out of the Money	$-0.03Out of the Money	2Out of the Money	1,069Out of the Money
SPYIn the Money	$79.65In the Money	$80.34In the Money	$78.30In the Money	$2.70In the Money	5In the Money	204In the Money	Filter Table By Strike Price of$478.00	SPYOut of the Money	$0.36Out of the Money	$0.38Out of the Money	$0.36Out of the Money	$-0.07Out of the Money	67Out of the Money	1,651Out of the Money
SPYIn the Money	$78.66In the Money	$79.35In the Money	$73.25In the Money	$0.00In the Money	---In the Money	487In the Money	Filter Table By Strike Price of$479.00	SPYOut of the Money	$0.37Out of the Money	$0.39Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	903Out of the Money
SPYIn the Money	$77.68In the Money	$78.37In the Money	$78.19In the Money	$3.46In the Money	35In the Money	946In the Money	Filter Table By Strike Price of$480.00	SPYOut of the Money	$0.38Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$-0.02Out of the Money	586Out of the Money	60,685Out of the Money
SPYIn the Money	$76.69In the Money	$77.38In the Money	$68.30In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$481.00	SPYOut of the Money	$0.39Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$-0.02Out of the Money	18Out of the Money	776Out of the Money
SPYIn the Money	$75.71In the Money	$76.40In the Money	$75.00In the Money	$7.70In the Money	6In the Money	43In the Money	Filter Table By Strike Price of$482.00	SPYOut of the Money	$0.39Out of the Money	$0.41Out of the Money	$0.39Out of the Money	$-0.03Out of the Money	50Out of the Money	1,804Out of the Money
SPYIn the Money	$74.72In the Money	$75.41In the Money	$72.83In the Money	$4.69In the Money	1In the Money	32In the Money	Filter Table By Strike Price of$483.00	SPYOut of the Money	$0.40Out of the Money	$0.42Out of the Money	$0.43Out of the Money	$-0.07Out of the Money	17Out of the Money	1,448Out of the Money
SPYIn the Money	$73.74In the Money	$74.42In 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	$0.41Out of the Money	$0.43Out of the Money	$0.43Out of the Money	$-0.04Out of the Money	9Out of the Money	1,137Out of the Money
SPYIn the Money	$72.75In the Money	$73.44In the Money	$71.19In the Money	$6.37In the Money	1In the Money	836In the Money	Filter Table By Strike Price of$485.00	SPYOut of the Money	$0.42Out of the Money	$0.44Out of the Money	$0.42Out of the Money	$-0.03Out of the Money	45Out of the Money	11,230Out of the Money
SPYIn the Money	$71.77In the Money	$72.46In the Money	$72.17In the Money	$8.77In the Money	4In the Money	127In the Money	Filter Table By Strike Price of$486.00	SPYOut of the Money	$0.43Out of the Money	$0.45Out of the Money	$0.44Out of the Money	$-0.05Out of the Money	8Out of the Money	1,496Out of the Money
SPYIn the Money	$70.78In the Money	$71.47In the Money	$64.12In the Money	$0.00In the Money	---In the Money	179In the Money	Filter Table By Strike Price of$487.00	SPYOut of the Money	$0.44Out of the Money	$0.46Out of the Money	$0.46Out of the Money	$-0.02Out of the Money	21Out of the Money	1,411Out of the Money
SPYIn the Money	$69.80In the Money	$70.49In 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	$0.45Out of the Money	$0.47Out of the Money	$0.47Out of the Money	$-0.03Out of the Money	1Out of the Money	4,455Out of the Money
SPYIn the Money	$68.82In the Money	$69.50In 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	$0.46Out of the Money	$0.48Out of the Money	$0.46Out of the Money	$-0.04Out of the Money	18Out of the Money	2,657Out of the Money
SPYIn the Money	$67.84In the Money	$68.52In the Money	$68.31In the Money	$2.78In the Money	27In the Money	860In the Money	Filter Table By Strike Price of$490.00	SPYOut of the Money	$0.47Out of the Money	$0.49Out of the Money	$0.47Out of the Money	$-0.04Out of the Money	166Out of the Money	40,765Out of the Money
SPYIn the Money	$66.86In the Money	$67.54In the Money	$65.50In the Money	$5.80In the Money	6In the Money	127In the Money	Filter Table By Strike Price of$491.00	SPYOut of the Money	$0.48Out of the Money	$0.50Out of the Money	$0.51Out of the Money	$-0.01Out of the Money	11Out of the Money	1,766Out of the Money
SPYIn the Money	$65.87In the Money	$66.56In the Money	$66.07In the Money	$8.61In the Money	13In the Money	136In the Money	Filter Table By Strike Price of$492.00	SPYOut of the Money	$0.49Out of the Money	$0.51Out of the Money	$0.49Out of the Money	$-0.05Out of the Money	11Out of the Money	6,233Out of the Money
SPYIn the Money	$64.89In the Money	$65.58In the Money	$57.83In the Money	$0.00In the Money	---In the Money	111In the Money	Filter Table By Strike Price of$493.00	SPYOut of the Money	$0.51Out of the Money	$0.52Out of the Money	$0.51Out of the Money	$-0.02Out of the Money	10Out of the Money	3,548Out of the Money
SPYIn the Money	$63.91In the Money	$64.59In the Money	$58.70In the Money	$0.00In the Money	---In the Money	136In the Money	Filter Table By Strike Price of$494.00	SPYOut of the Money	$0.52Out of the Money	$0.53Out of the Money	$0.52Out of the Money	$-0.06Out of the Money	74Out of the Money	2,272Out of the Money
SPYIn the Money	$62.93In the Money	$63.61In the Money	$63.38In the Money	$4.88In the Money	12In the Money	549In the Money	Filter Table By Strike Price of$495.00	SPYOut of the Money	$0.53Out of the Money	$0.54Out of the Money	$0.53Out of the Money	$-0.05Out of the Money	185Out of the Money	21,275Out of the Money
SPYIn the Money	$61.95In the Money	$62.63In 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	$0.54Out of the Money	$0.56Out of the Money	$0.57Out of the Money	$-0.02Out of the Money	4Out of the Money	2,155Out of the Money
SPYIn the Money	$60.98In the Money	$61.65In the Money	$59.27In the Money	$5.12In the Money	1In the Money	389In the Money	Filter Table By Strike Price of$497.00	SPYOut of the Money	$0.56Out of the Money	$0.57Out of the Money	$0.57Out of the Money	$-0.03Out of the Money	8Out of the Money	4,841Out of the Money
SPYIn the Money	$60.00In the Money	$60.68In 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	$0.57Out of the Money	$0.59Out of the Money	$0.58Out of the Money	$-0.05Out of the Money	78Out of the Money	3,003Out of the Money
SPYIn the Money	$59.02In the Money	$59.70In the Money	$50.80In 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	$0.59Out of the Money	$0.60Out of the Money	$0.61Out of the Money	$-0.10Out of the Money	6Out of the Money	2,136Out of the Money
SPYIn the Money	$58.05In the Money	$58.72In the Money	$58.72In the Money	$3.61In the Money	35In the Money	3,864In the Money	Filter Table By Strike Price of$500.00	SPYOut of the Money	$0.61Out of the Money	$0.62Out of the Money	$0.61Out of the Money	$-0.06Out of the Money	1,765Out of the Money	57,749Out of the Money
SPYIn the Money	$57.07In the Money	$57.75In 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	$0.63Out of the Money	$0.64Out of the Money	$0.62Out of the Money	$-0.07Out of the Money	23Out of the Money	738Out of the Money
SPYIn the Money	$56.09In the Money	$56.77In the Money	$50.47In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$502.00	SPYOut of the Money	$0.64Out of the Money	$0.66Out of the Money	$0.63Out of the Money	$-0.09Out of the Money	21,088Out of the Money	22,140Out of the Money
SPYIn the Money	$55.15In the Money	$55.69In the Money	$52.21In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$503.00	SPYOut of the Money	$0.66Out of the Money	$0.68Out of the Money	$0.66Out of the Money	$-0.07Out of the Money	78Out of the Money	797Out of the Money
SPYIn the Money	$54.18In the Money	$54.71In the Money	$50.46In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$504.00	SPYOut of the Money	$0.68Out of the Money	$0.70Out of the Money	$0.69Out of the Money	$-0.06Out of the Money	42Out of the Money	1,942Out of the Money
SPYIn the Money	$53.21In the Money	$53.74In the Money	$51.89In the Money	$2.13In the Money	7In the Money	7,662In the Money	Filter Table By Strike Price of$505.00	SPYOut of the Money	$0.70Out of the Money	$0.72Out of the Money	$0.69Out of the Money	$-0.11Out of the Money	296Out of the Money	20,680Out of the Money
SPYIn the Money	$52.24In the Money	$52.77In the Money	$48.31In the Money	$0.00In the Money	---In the Money	83In the Money	Filter Table By Strike Price of$506.00	SPYOut of the Money	$0.73Out of the Money	$0.74Out of the Money	$0.72Out of the Money	$-0.09Out of the Money	534Out of the Money	2,728Out of the Money
SPYIn the Money	$51.27In the Money	$51.80In the Money	$45.47In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$507.00	SPYOut of the Money	$0.75Out of the Money	$0.76Out of the Money	$0.75Out of the Money	$-0.07Out of the Money	217Out of the Money	1,626Out of the Money
SPYIn the Money	$50.30In the Money	$50.83In the Money	$42.66In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$508.00	SPYOut of the Money	$0.78Out of the Money	$0.79Out of the Money	$0.76Out of the Money	$-0.11Out of the Money	615Out of the Money	4,846Out of the Money
SPYIn the Money	$49.33In the Money	$49.86In 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	$0.80Out of the Money	$0.81Out of the Money	$0.79Out of the Money	$-0.17Out of the Money	205Out of the Money	2,429Out of the Money
SPYIn the Money	$48.36In the Money	$48.89In the Money	$48.16In the Money	$2.15In the Money	61In the Money	4,746In the Money	Filter Table By Strike Price of$510.00	SPYOut of the Money	$0.83Out of the Money	$0.84Out of the Money	$0.83Out of the Money	$-0.10Out of the Money	2,794Out of the Money	50,110Out of the Money
SPYIn the Money	$47.40In the Money	$47.93In the Money	$42.61In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$511.00	SPYOut of the Money	$0.86Out of the Money	$0.87Out of the Money	$0.90Out of the Money	$-0.04Out of the Money	150Out of the Money	2,466Out of the Money
SPYIn the Money	$46.44In the Money	$46.97In the Money	$45.79In the Money	$6.04In the Money	1In the Money	22In the Money	Filter Table By Strike Price of$512.00	SPYOut of the Money	$0.89Out of the Money	$0.90Out of the Money	$0.87Out of the Money	$-0.10Out of the Money	13Out of the Money	2,463Out of the Money
SPYIn the Money	$45.47In the Money	$46.00In the Money	$37.77In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$513.00	SPYOut of the Money	$0.92Out of the Money	$0.93Out of the Money	$0.90Out of the Money	$-0.11Out of the Money	40Out of the Money	2,471Out of the Money
SPYIn the Money	$44.51In the Money	$45.04In 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	$0.95Out of the Money	$0.97Out of the Money	$0.97Out of the Money	$-0.12Out of the Money	697Out of the Money	7,977Out of the Money
SPYIn the Money	$43.56In the Money	$44.08In the Money	$43.32In the Money	$2.88In the Money	19In the Money	5,397In the Money	Filter Table By Strike Price of$515.00	SPYOut of the Money	$0.99Out of the Money	$1.00Out of the Money	$1.00Out of the Money	$-0.13Out of the Money	576Out of the Money	58,392Out of the Money
SPYIn the Money	$42.60In the Money	$43.13In the Money	$42.75In the Money	$3.53In the Money	402In the Money	413In the Money	Filter Table By Strike Price of$516.00	SPYOut of the Money	$1.03Out of the Money	$1.04Out of the Money	$1.06Out of the Money	$-0.09Out of the Money	26Out of the Money	2,162Out of the Money
SPYIn the Money	$41.65In the Money	$42.17In the Money	$39.82In the Money	$1.69In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$517.00	SPYOut of the Money	$1.07Out of the Money	$1.08Out of the Money	$1.04Out of the Money	$-0.18Out of the Money	24Out of the Money	27,309Out of the Money
SPYIn the Money	$40.69In the Money	$41.22In the Money	$40.25In the Money	$3.20In the Money	1In the Money	50In the Money	Filter Table By Strike Price of$518.00	SPYOut of the Money	$1.11Out of the Money	$1.13Out of the Money	$1.08Out of the Money	$-0.16Out of the Money	173Out of the Money	5,021Out of the Money
SPYIn the Money	$39.74In the Money	$40.27In the Money	$36.69In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$519.00	SPYOut of the Money	$1.15Out of the Money	$1.17Out of the Money	$1.15Out of the Money	$-0.22Out of the Money	522Out of the Money	3,928Out of the Money
SPYIn the Money	$38.80In the Money	$39.32In the Money	$39.50In the Money	$3.05In the Money	137In the Money	8,539In the Money	Filter Table By Strike Price of$520.00	SPYOut of the Money	$1.20Out of the Money	$1.21Out of the Money	$1.21Out of the Money	$-0.17Out of the Money	3,665Out of the Money	88,793Out of the Money
SPYIn the Money	$37.85In the Money	$38.37In the Money	$38.10In the Money	$6.62In the Money	15In the Money	16In the Money	Filter Table By Strike Price of$521.00	SPYOut of the Money	$1.25Out of the Money	$1.27Out of the Money	$1.27Out of the Money	$-0.19Out of the Money	38,581Out of the Money	36,121Out of the Money
SPYIn the Money	$36.91In the Money	$37.44In the Money	$34.52In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$522.00	SPYOut of the Money	$1.30Out of the Money	$1.32Out of the Money	$1.29Out of the Money	$-0.20Out of the Money	95Out of the Money	3,229Out of the Money
SPYIn the Money	$35.97In the Money	$36.50In the Money	$36.15In the Money	$4.03In the Money	3In the Money	39In the Money	Filter Table By Strike Price of$523.00	SPYOut of the Money	$1.36Out of the Money	$1.38Out of the Money	$1.34Out of the Money	$-0.17Out of the Money	151Out of the Money	8,441Out of the Money
SPYIn the Money	$35.04In the Money	$35.56In the Money	$27.86In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$524.00	SPYOut of the Money	$1.42Out of the Money	$1.44Out of the Money	$1.37Out of the Money	$-0.27Out of the Money	411Out of the Money	4,774Out of the Money
SPYIn the Money	$34.11In the Money	$34.62In the Money	$34.81In the Money	$3.71In the Money	113In the Money	10,845In the Money	Filter Table By Strike Price of$525.00	SPYOut of the Money	$1.48Out of the Money	$1.50Out of the Money	$1.48Out of the Money	$-0.24Out of the Money	1,296Out of the Money	18,143Out of the Money
SPYIn the Money	$33.18In the Money	$33.69In the Money	$33.05In the Money	$4.17In the Money	401In the Money	443In the Money	Filter Table By Strike Price of$526.00	SPYOut of the Money	$1.55Out of the Money	$1.57Out of the Money	$1.53Out of the Money	$-0.24Out of the Money	52Out of the Money	2,435Out of the Money
SPYIn the Money	$32.25In the Money	$32.77In the Money	$32.16In the Money	$2.57In the Money	3In the Money	42In the Money	Filter Table By Strike Price of$527.00	SPYOut of the Money	$1.61Out of the Money	$1.64Out of the Money	$1.61Out of the Money	$-0.28Out of the Money	19,115Out of the Money	2,641Out of the Money
SPYIn the Money	$31.33In the Money	$31.84In the Money	$29.60In the Money	$2.53In the Money	1In the Money	66In the Money	Filter Table By Strike Price of$528.00	SPYOut of the Money	$1.69Out of the Money	$1.71Out of the Money	$1.70Out of the Money	$-0.24Out of the Money	135Out of the Money	2,866Out of the Money
SPYIn the Money	$30.42In the Money	$30.93In the Money	$29.25In the Money	$2.40In the Money	1In the Money	48In the Money	Filter Table By Strike Price of$529.00	SPYOut of the Money	$1.77Out of the Money	$1.79Out of the Money	$1.77Out of the Money	$-0.27Out of the Money	257Out of the Money	2,770Out of the Money
SPYIn the Money	$29.50In the Money	$30.02In the Money	$29.69In the Money	$2.46In the Money	74In the Money	14,913In the Money	Filter Table By Strike Price of$530.00	SPYOut of the Money	$1.85Out of the Money	$1.87Out of the Money	$1.85Out of the Money	$-0.31Out of the Money	12,720Out of the Money	57,214Out of the Money
SPYIn the Money	$28.59In the Money	$29.10In the Money	$28.77In the Money	$4.21In the Money	2In the Money	9In the Money	Filter Table By Strike Price of$531.00	SPYOut of the Money	$1.94Out of the Money	$1.96Out of the Money	$1.87Out of the Money	$-0.40Out of the Money	481Out of the Money	1,351Out of the Money
SPYIn the Money	$27.69In the Money	$28.20In the Money	$27.97In the Money	$3.00In the Money	33In the Money	31In the Money	Filter Table By Strike Price of$532.00	SPYOut of the Money	$2.03Out of the Money	$2.06Out of the Money	$2.04Out of the Money	$-0.32Out of the Money	387Out of the Money	1,357Out of the Money
SPYIn the Money	$26.79In the Money	$27.30In the Money	$26.94In the Money	$4.12In the Money	50In the Money	129In the Money	Filter Table By Strike Price of$533.00	SPYOut of the Money	$2.13Out of the Money	$2.16Out of the Money	$2.14Out of the Money	$-0.35Out of the Money	529Out of the Money	1,545Out of the Money
SPYIn the Money	$25.90In the Money	$26.41In the Money	$26.05In the Money	$2.21In the Money	66In the Money	230In the Money	Filter Table By Strike Price of$534.00	SPYOut of the Money	$2.23Out of the Money	$2.26Out of the Money	$2.25Out of the Money	$-0.31Out of the Money	574Out of the Money	1,071Out of the Money
SPYIn the Money	$25.01In the Money	$25.52In the Money	$25.16In the Money	$2.31In the Money	128In the Money	8,191In the Money	Filter Table By Strike Price of$535.00	SPYOut of the Money	$2.35Out of the Money	$2.37Out of the Money	$2.37Out of the Money	$-0.38Out of the Money	5,983Out of the Money	25,099Out of the Money
SPYIn the Money	$24.14In the Money	$24.64In the Money	$24.29In the Money	$2.18In the Money	38In the Money	37In the Money	Filter Table By Strike Price of$536.00	SPYOut of the Money	$2.47Out of the Money	$2.49Out of the Money	$2.47Out of the Money	$-0.39Out of the Money	198Out of the Money	1,320Out of the Money
SPYIn the Money	$23.26In the Money	$23.77In the Money	$23.44In the Money	$3.60In the Money	111In the Money	34In the Money	Filter Table By Strike Price of$537.00	SPYOut of the Money	$2.59Out of the Money	$2.61Out of the Money	$2.60Out of the Money	$-0.37Out of the Money	228Out of the Money	1,250Out of the Money
SPYIn the Money	$22.40In the Money	$22.91In the Money	$22.54In the Money	$1.94In the Money	22In the Money	251In the Money	Filter Table By Strike Price of$538.00	SPYOut of the Money	$2.72Out of the Money	$2.75Out of the Money	$2.72Out of the Money	$-0.46Out of the Money	611Out of the Money	1,503Out of the Money
SPYIn the Money	$21.54In the Money	$22.05In the Money	$21.74In the Money	$3.19In the Money	5In the Money	84In the Money	Filter Table By Strike Price of$539.00	SPYOut of the Money	$2.86Out of the Money	$2.89Out of the Money	$2.87Out of the Money	$-0.65Out of the Money	1,526Out of the Money	992Out of the Money
SPYIn the Money	$20.70In the Money	$21.17In the Money	$20.87In the Money	$1.92In the Money	481In the Money	18,889In the Money	Filter Table By Strike Price of$540.00	SPYOut of the Money	$3.02Out of the Money	$3.03Out of the Money	$3.02Out of the Money	$-0.52Out of the Money	15,879Out of the Money	19,108Out of the Money
SPYIn the Money	$19.86In the Money	$20.35In the Money	$20.31In the Money	$2.70In the Money	26In the Money	184In the Money	Filter Table By Strike Price of$541.00	SPYOut of the Money	$3.17Out of the Money	$3.21Out of the Money	$3.07Out of the Money	$-0.68Out of the Money	710Out of the Money	1,344Out of the Money
SPYIn the Money	$19.09In the Money	$19.49In the Money	$19.53In the Money	$2.72In the Money	40In the Money	310In the Money	Filter Table By Strike Price of$542.00	SPYOut of the Money	$3.33Out of the Money	$3.37Out of the Money	$3.29Out of the Money	$-0.65Out of the Money	515Out of the Money	1,010Out of the Money
SPYIn the Money	$18.27In the Money	$18.67In the Money	$18.46In the Money	$2.26In the Money	26In the Money	652In the Money	Filter Table By Strike Price of$543.00	SPYOut of the Money	$3.51Out of the Money	$3.55Out of the Money	$3.47Out of the Money	$-0.69Out of the Money	418Out of the Money	1,286Out of the Money
SPYIn the Money	$17.46In the Money	$17.86In the Money	$17.64In the Money	$2.15In the Money	24In the Money	1,348In the Money	Filter Table By Strike Price of$544.00	SPYOut of the Money	$3.71Out of the Money	$3.75Out of the Money	$3.59Out of the Money	$-0.80Out of the Money	404Out of the Money	3,363Out of the Money
SPYIn the Money	$16.78In the Money	$17.01In the Money	$17.06In the Money	$2.28In the Money	922In the Money	22,322In the Money	Filter Table By Strike Price of$545.00	SPYOut of the Money	$3.91Out of the Money	$3.95Out of the Money	$3.94Out of the Money	$-0.69Out of the Money	3,730Out of the Money	17,918Out of the Money
SPYIn the Money	$15.97In the Money	$16.26In the Money	$16.30In the Money	$2.29In the Money	52In the Money	1,463In the Money	Filter Table By Strike Price of$546.00	SPYOut of the Money	$4.13Out of the Money	$4.17Out of the Money	$4.16Out of the Money	$-0.71Out of the Money	6,767Out of the Money	1,758Out of the Money
SPYIn the Money	$15.11In the Money	$15.48In the Money	$15.24In the Money	$1.99In the Money	90In the Money	1,828In the Money	Filter Table By Strike Price of$547.00	SPYOut of the Money	$4.36Out of the Money	$4.40Out of the Money	$4.36Out of the Money	$-0.82Out of the Money	242Out of the Money	2,397Out of the Money
SPYIn the Money	$14.36In the Money	$14.69In the Money	$14.78In the Money	$2.17In the Money	321In the Money	2,972In the Money	Filter Table By Strike Price of$548.00	SPYOut of the Money	$4.61Out of the Money	$4.65Out of the Money	$4.63Out of the Money	$-0.80Out of the Money	1,363Out of the Money	4,507Out of the Money
SPYIn the Money	$13.62In the Money	$13.99In the Money	$14.14In the Money	$2.32In the Money	176In the Money	2,136In the Money	Filter Table By Strike Price of$549.00	SPYOut of the Money	$4.87Out of the Money	$4.91Out of the Money	$4.88Out of the Money	$-0.89Out of the Money	315Out of the Money	1,945Out of the Money
SPYIn the Money	$13.01In the Money	$13.08In the Money	$13.02In the Money	$1.87In the Money	4,097In the Money	26,674In the Money	Filter Table By Strike Price of$550.00	SPYOut of the Money	$5.15Out of the Money	$5.19Out of the Money	$5.16Out of the Money	$-0.98Out of the Money	7,361Out of the Money	9,130Out of the Money
SPYIn the Money	$12.30In the Money	$12.36In the Money	$12.26In the Money	$1.80In the Money	692In the Money	2,317In the Money	Filter Table By Strike Price of$551.00	SPYOut of the Money	$5.44Out of the Money	$5.49Out of the Money	$5.49Out of the Money	$-0.96Out of the Money	1,049Out of the Money	544Out of the Money
SPYIn the Money	$11.60In the Money	$11.66In the Money	$11.59In the Money	$1.78In the Money	1,244In the Money	2,047In the Money	Filter Table By Strike Price of$552.00	SPYNear the Money	$5.76Near the Money	$5.81Near the Money	$5.75Near the Money	$-1.05Near the Money	1,315Near the Money	940Near the Money
SPYIn the Money	$10.92In the Money	$10.97In the Money	$10.91In the Money	$1.74In the Money	1,843In the Money	1,796In the Money	Filter Table By Strike Price of$553.00	SPYNear the Money	$6.09Near the Money	$6.15Near the Money	$6.13Near the Money	$-0.99Near the Money	15,801Near the Money	443Near the Money
SPYUnderlying issue's last price	$10.27Underlying issue's last price	$10.31Underlying issue's last price	$10.25Underlying issue's last price	$1.67Underlying issue's last price	1,130Underlying issue's last price	1,675Underlying issue's last price	Filter Table By Strike Price of$554.00Underlying issue's last price	SPYUnderlying issue's last price	$6.45Underlying issue's last price	$6.51Underlying issue's last price	$6.51Underlying issue's last price	$-1.18Underlying issue's last price	1,014Underlying issue's last price	86Underlying issue's last price
SPYNear the Money	$9.63Near the Money	$9.67Near the Money	$9.62Near the Money	$1.61Near the Money	4,504Near the Money	12,963Near the Money	Filter Table By Strike Price of$555.00	SPYIn the Money	$6.82In the Money	$6.89In the Money	$6.85In the Money	$-1.23In the Money	2,797In the Money	988In the Money
SPYNear the Money	$9.01Near the Money	$9.05Near the Money	$8.98Near the Money	$1.54Near the Money	1,298Near the Money	1,785Near the Money	Filter Table By Strike Price of$556.00	SPYIn the Money	$7.21In the Money	$7.32In the Money	$7.12In the Money	$-1.86In the Money	296In the Money	20In the Money
SPYNear the Money	$8.41Near the Money	$8.45Near the Money	$8.39Near the Money	$1.48Near the Money	1,503Near the Money	1,802Near the Money	Filter Table By Strike Price of$557.00	SPYIn the Money	$7.68In the Money	$7.75In the Money	$7.41In the Money	$-2.48In the Money	148In the Money	2In the Money
SPYOut of the Money	$7.83Out of the Money	$7.87Out of the Money	$7.80Out of the Money	$1.44Out of the Money	1,070Out of the Money	3,432Out of the Money	Filter Table By Strike Price of$558.00	SPYIn the Money	$8.14In the Money	$8.19In the Money	$8.00In the Money	$-2.03In the Money	57In the Money	10In the Money
SPYOut of the Money	$7.27Out of the Money	$7.32Out of the Money	$7.41Out of the Money	$1.41Out of the Money	1,149Out of the Money	2,187Out of the Money	Filter Table By Strike Price of$559.00	SPYIn the Money	$8.62In the Money	$8.72In the Money	$8.53In the Money	$-1.66In the Money	54In the Money	124In the Money
SPYOut of the Money	$6.75Out of the Money	$6.79Out of the Money	$6.76Out of the Money	$1.29Out of the Money	3,713Out of the Money	22,911Out of the Money	Filter Table By Strike Price of$560.00	SPYIn the Money	$9.11In the Money	$9.21In the Money	$9.12In the Money	$-1.66In the Money	285In the Money	514In the Money
SPYOut of the Money	$6.25Out of the Money	$6.28Out of the Money	$6.21Out of the Money	$1.22Out of the Money	1,024Out of the Money	1,181Out of the Money	Filter Table By Strike Price of$561.00	SPYIn the Money	$9.48In the Money	$9.88In the Money	$11.00In the Money	$-1.01In the Money	2In the Money	8In the Money
SPYOut of the Money	$5.76Out of the Money	$5.80Out of the Money	$5.73Out of the Money	$1.09Out of the Money	1,584Out of the Money	1,140Out of the Money	Filter Table By Strike Price of$562.00	SPYIn the Money	$10.05In the Money	$10.46In the Money	$13.92In the Money	$0.00In the Money	---In the Money	3In the Money
SPYOut of the Money	$5.30Out of the Money	$5.34Out of the Money	$5.27Out of the Money	$1.03Out of the Money	630Out of the Money	1,282Out of the Money	Filter Table By Strike Price of$563.00	SPYIn the Money	$10.64In the Money	$11.07In the Money	$11.20In the Money	$-3.30In the Money	1In the Money	53In the Money
SPYOut of the Money	$4.87Out of the Money	$4.90Out of the Money	$4.88Out of the Money	$1.11Out of the Money	909Out of the Money	1,487Out of the Money	Filter Table By Strike Price of$564.00	SPYIn the Money	$11.27In the Money	$11.72In the Money	$11.56In the Money	$-5.08In the Money	9In the Money	1In the Money
SPYOut of the Money	$4.46Out of the Money	$4.49Out of the Money	$4.45Out of the Money	$1.02Out of the Money	1,590Out of the Money	11,362Out of the Money	Filter Table By Strike Price of$565.00	SPYIn the Money	$11.88In the Money	$12.30In the Money	$12.17In the Money	$-1.88In the Money	75In the Money	172In the Money
SPYOut of the Money	$4.08Out of the Money	$4.11Out of the Money	$4.04Out of the Money	$0.79Out of the Money	654Out of the Money	1,793Out of the Money	Filter Table By Strike Price of$566.00	SPYIn the Money	$12.56In the Money	$13.10In the Money	$12.95In the Money	$-4.60In the Money	6In the Money	2In the Money
SPYOut of the Money	$3.71Out of the Money	$3.74Out of the Money	$3.68Out of the Money	$0.82Out of the Money	781Out of the Money	3,084Out of the Money	Filter Table By Strike Price of$567.00	SPYIn the Money	$13.28In the Money	$13.85In the Money	$15.65In the Money	$-3.98In the Money	1In the Money	---In the Money
SPYOut of the Money	$3.38Out of the Money	$3.40Out of the Money	$3.34Out of the Money	$0.71Out of the Money	947Out of the Money	2,783Out of the Money	Filter Table By Strike Price of$568.00	SPYIn the Money	$14.05In the Money	$14.62In the Money	$15.17In the Money	$-3.60In the Money	1In the Money	---In the Money
SPYOut of the Money	$3.06Out of the Money	$3.09Out of the Money	$3.02Out of the Money	$0.83Out of the Money	607Out of the Money	2,191Out of the Money	Filter Table By Strike Price of$569.00	SPYIn the Money	$14.84In the Money	$15.43In the Money	$16.11In the Money	$16.11In the Money	4In the Money	---In the Money
SPYOut of the Money	$2.77Out of the Money	$2.79Out of the Money	$2.75Out of the Money	$0.67Out of the Money	5,353Out of the Money	12,657Out of the Money	Filter Table By Strike Price of$570.00	SPYIn the Money	$15.67In the Money	$16.27In the Money	$15.70In the Money	$-3.71In the Money	17In the Money	24In the Money
SPYOut of the Money	$2.50Out of the Money	$2.52Out of the Money	$2.49Out of the Money	$0.56Out of the Money	971Out of the Money	4,258Out of the Money	Filter Table By Strike Price of$571.00	SPYIn the Money	$16.52In the Money	$17.14In the Money	$24.66In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$2.25Out of the Money	$2.27Out of the Money	$2.24Out of the Money	$0.57Out of the Money	941Out of the Money	3,748Out of the Money	Filter Table By Strike Price of$572.00	SPYIn the Money	$17.41In the Money	$18.04In the Money	$18.03In the Money	$18.03In the Money	10In the Money	---In the Money
SPYOut of the Money	$1.62Out of the Money	$1.64Out of the Money	$1.63Out of the Money	$0.44Out of the Money	7,377Out of the Money	10,522Out of the Money	Filter Table By Strike Price of$575.00	SPYIn the Money	$20.27In the Money	$20.93In the Money	$24.15In the Money	$0.00In the Money	---In the Money	2In the Money
SPYOut of the Money	$0.90Out of the Money	$0.92Out of the Money	$0.90Out of the Money	$0.24Out of the Money	1,648Out of the Money	4,971Out of the Money	Filter Table By Strike Price of$580.00	SPYIn the Money	$25.26In the Money	$25.93In the Money	$25.30In the Money	$-9.79In the Money	21In the Money	2In the Money
SPYOut of the Money	$0.49Out of the Money	$0.50Out of the Money	$0.49Out of the Money	$0.13Out of the Money	1,439Out of the Money	3,059Out of the Money	Filter Table By Strike Price of$585.00	SPYIn the Money	$30.26In the Money	$30.93In the Money	$36.25In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.27Out of the Money	$0.28Out of the Money	$0.29Out of the Money	$0.08Out of the Money	239Out of the Money	2,159Out of the Money	Filter Table By Strike Price of$590.00	SPYIn the Money	$35.26In the Money	$35.93In the Money	$35.10In the Money	$-4.22In the Money	5In the Money	3In the Money
SPYOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$0.04Out of the Money	195Out of the Money	1,770Out of the Money	Filter Table By Strike Price of$595.00	SPYIn the Money	$40.26In the Money	$40.93In the Money	$50.91In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.01Out of the Money	2,014Out of the Money	23,529Out of the Money	Filter Table By Strike Price of$600.00	SPYIn the Money	$45.26In the Money	$45.93In the Money	$48.80In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.03Out of the Money	90Out of the Money	1,708Out of the Money	Filter Table By Strike Price of$605.00	SPYIn the Money	$50.26In the Money	$50.93In 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	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	27Out of the Money	4,609Out of the Money	Filter Table By Strike Price of$610.00	SPYIn the Money	$55.26In the Money	$55.93In the Money	$0.00In 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	$0.05Out of the Money	$0.01Out of the Money	13Out of the Money	2,841Out of the Money	Filter Table By Strike Price of$615.00	SPYIn the Money	$60.25In the Money	$60.93In the Money	$60.25In the Money	$-3.09In the Money	11In the Money	8In the Money
SPYOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.02Out of the Money	28Out of the Money	3,889Out of the Money	Filter Table By Strike Price of$620.00	SPYIn the Money	$65.26In the Money	$65.94In the Money	$68.34In 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	$0.02Out of the Money	146Out of the Money	3,489Out of the Money	Filter Table By Strike Price of$625.00	SPYIn the Money	$70.26In the Money	$70.94In the Money	$73.37In 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	$0.04Out of the Money	$0.01Out of the Money	1Out of the Money	1,103Out of the Money	Filter Table By Strike Price of$630.00	SPYIn the Money	$75.26In the Money	$75.94In the Money	$85.26In 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	$0.02Out of the Money	2Out of the Money	1,427Out of the Money	Filter Table By Strike Price of$635.00	SPYIn the Money	$80.26In the Money	$80.94In the Money	$130.01In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	887Out of the Money	Filter Table By Strike Price of$640.00	SPYIn the Money	$85.26In the Money	$85.94In 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	$0.04Out of the Money	$0.04Out of the Money	$0.02Out of the Money	15Out of the Money	670Out of the Money	Filter Table By Strike Price of$645.00	SPYIn the Money	$90.25In the Money	$90.94In 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	$0.00Out of the Money	4Out of the Money	3,047Out of the Money	Filter Table By Strike Price of$650.00	SPYIn the Money	$95.25In the Money	$95.94In the Money	$105.45In 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)