ETFs Profile Options

LAST PRICE
571.47
TODAY'S CHANGE (%)
Trending Down-0.83 (-0.15%)

Bid / Lots
570.65/ 19
Ask / Lots
570.80/ 1
Open / Previous Close
573.39 / 572.30
Day Range
Low 570.42
High 574.22
52 Week Range
Low 409.21
High 574.71
Volume
42,100,928
below average
Overall Morningstar Rating
4 out of 5 Stars
out of 2646 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 12.507

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPYIn the Money	$312.69In the Money	$313.87In the Money	$310.35In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$260.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	40Out of the Money	2,489Out of the Money
SPYIn the Money	$307.73In the Money	$308.90In the Money	$308.75In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$265.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	20Out of the Money	11,716Out of the Money
SPYIn the Money	$302.78In the Money	$303.93In the Money	$303.99In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$270.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	11Out of the Money	14,982Out of the Money
SPYIn the Money	$297.82In the Money	$298.96In the Money	$299.21In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$275.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	217Out of the Money	4,755Out of the Money
SPYIn the Money	$292.86In the Money	$293.99In the Money	$293.88In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$280.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2,920Out of the Money
SPYIn the Money	$287.91In the Money	$289.03In the Money	$289.10In the Money	$0.00In the Money	---In the Money	294In the Money	Filter Table By Strike Price of$285.00	SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	8,589Out of the Money
SPYIn the Money	$282.95In the Money	$284.06In the Money	$284.56In the Money	$0.00In the Money	---In the Money	341In the Money	Filter Table By Strike Price of$290.00	SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	144Out of the Money	1,176Out of the Money
SPYIn the Money	$278.00In the Money	$279.09In the Money	$275.37In the Money	$0.00In the Money	---In the Money	529In the Money	Filter Table By Strike Price of$295.00	SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	13,994Out of the Money
SPYIn the Money	$273.04In the Money	$274.13In the Money	$274.31In the Money	$0.00In the Money	---In the Money	574In the Money	Filter Table By Strike Price of$300.00	SPYOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.01Out of the Money	103Out of the Money	8,861Out of the Money
SPYIn the Money	$268.09In the Money	$269.16In the Money	$264.58In the Money	$0.00In the Money	---In the Money	554In the Money	Filter Table By Strike Price of$305.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.00Out of the Money	10Out of the Money	2,590Out of the Money
SPYIn the Money	$263.14In the Money	$264.20In the Money	$264.49In the Money	$0.00In the Money	---In the Money	632In the Money	Filter Table By Strike Price of$310.00	SPYOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	37Out of the Money	7,309Out of the Money
SPYIn the Money	$258.18In the Money	$259.23In the Money	$255.94In the Money	$0.00In the Money	---In the Money	378In the Money	Filter Table By Strike Price of$315.00	SPYOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.01Out of the Money	2Out of the Money	2,254Out of the Money
SPYIn the Money	$253.23In the Money	$254.27In the Money	$243.80In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$320.00	SPYOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.02Out of the Money	18Out of the Money	2,662Out of the Money
SPYIn the Money	$248.28In the Money	$249.31In the Money	$195.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$325.00	SPYOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.02Out of the Money	10Out of the Money	4,632Out of the Money
SPYIn the Money	$243.32In the Money	$244.34In the Money	$222.61In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$330.00	SPYOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.03Out of the Money	32Out of the Money	5,744Out of the Money
SPYIn the Money	$238.37In the Money	$239.38In the Money	$186.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$335.00	SPYOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$0.03Out of the Money	31Out of the Money	7,859Out of the Money
SPYIn the Money	$233.42In the Money	$234.42In the Money	$224.58In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$340.00	SPYOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.03Out of the Money	60Out of the Money	51,805Out of the Money
SPYIn the Money	$228.47In the Money	$229.46In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$345.00	SPYOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$0.03Out of the Money	51Out of the Money	8,625Out of the Money
SPYIn the Money	$223.52In the Money	$224.50In the Money	$223.42In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$350.00	SPYOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$0.02Out of the Money	68Out of the Money	10,881Out of the Money
SPYIn the Money	$218.57In the Money	$219.54In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$355.00	SPYOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$0.03Out of the Money	55Out of the Money	7,978Out of the Money
SPYIn the Money	$213.63In the Money	$214.58In the Money	$214.63In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$360.00	SPYOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$0.04Out of the Money	41Out of the Money	5,835Out of the Money
SPYIn the Money	$208.68In the Money	$209.63In the Money	$199.01In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$365.00	SPYOut of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$0.05Out of the Money	63Out of the Money	4,238Out of the Money
SPYIn the Money	$203.73In the Money	$204.67In the Money	$193.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$370.00	SPYOut of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$0.05Out of the Money	196Out of the Money	2,417Out of the Money
SPYIn the Money	$198.79In the Money	$199.72In the Money	$200.08In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$375.00	SPYOut of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$0.06Out of the Money	46Out of the Money	6,382Out of the Money
SPYIn the Money	$193.85In the Money	$194.76In the Money	$194.76In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$380.00	SPYOut of the Money	$0.26Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$0.05Out of the Money	106Out of the Money	1,969Out of the Money
SPYIn the Money	$188.96In the Money	$189.83In the Money	$190.60In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$385.00	SPYOut of the Money	$0.28Out of the Money	$0.29Out of the Money	$0.28Out of the Money	$0.07Out of the Money	303Out of the Money	2,624Out of the Money
SPYIn the Money	$184.03In the Money	$184.88In the Money	$184.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$390.00	SPYOut of the Money	$0.30Out of the Money	$0.31Out of the Money	$0.30Out of the Money	$0.06Out of the Money	376Out of the Money	103,256Out of the Money
SPYIn the Money	$179.09In the Money	$179.93In the Money	$179.89In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$395.00	SPYOut of the Money	$0.32Out of the Money	$0.33Out of the Money	$0.32Out of the Money	$0.07Out of the Money	172Out of the Money	2,581Out of the Money
SPYIn the Money	$174.15In the Money	$174.99In the Money	$174.87In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$400.00	SPYOut of the Money	$0.34Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.08Out of the Money	961Out of the Money	14,223Out of the Money
SPYIn the Money	$169.21In the Money	$170.04In the Money	$170.83In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$405.00	SPYOut of the Money	$0.37Out of the Money	$0.38Out of the Money	$0.37Out of the Money	$0.09Out of the Money	1,088Out of the Money	924Out of the Money
SPYIn the Money	$164.27In the Money	$165.10In the Money	$166.79In the Money	$0.89In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$410.00	SPYOut of the Money	$0.39Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.09Out of the Money	1,731Out of the Money	5,150Out of the Money
SPYIn the Money	$159.33In the Money	$160.15In the Money	$159.83In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$415.00	SPYOut of the Money	$0.42Out of the Money	$0.43Out of the Money	$0.42Out of the Money	$0.08Out of the Money	1,134Out of the Money	2,309Out of the Money
SPYIn the Money	$154.40In the Money	$155.21In the Money	$141.59In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$420.00	SPYOut of the Money	$0.45Out of the Money	$0.46Out of the Money	$0.43Out of the Money	$0.08Out of the Money	107Out of the Money	7,528Out of the Money
SPYIn the Money	$149.47In the Money	$150.27In the Money	$150.16In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$425.00	SPYOut of the Money	$0.48Out of the Money	$0.49Out of the Money	$0.48Out of the Money	$0.10Out of the Money	24Out of the Money	5,183Out of the Money
SPYIn the Money	$144.54In the Money	$145.34In the Money	$143.42In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$430.00	SPYOut of the Money	$0.52Out of the Money	$0.53Out of the Money	$0.51Out of the Money	$0.11Out of the Money	31Out of the Money	8,642Out of the Money
SPYIn the Money	$139.61In the Money	$140.40In the Money	$138.81In the Money	$0.00In the Money	---In the Money	157In the Money	Filter Table By Strike Price of$435.00	SPYOut of the Money	$0.55Out of the Money	$0.56Out of the Money	$0.51Out of the Money	$0.08Out of the Money	44Out of the Money	2,249Out of the Money
SPYIn the Money	$134.68In the Money	$135.47In the Money	$135.82In the Money	$2.27In the Money	5In the Money	101In the Money	Filter Table By Strike Price of$440.00	SPYOut of the Money	$0.59Out of the Money	$0.60Out of the Money	$0.57Out of the Money	$0.10Out of the Money	816Out of the Money	66,444Out of the Money
SPYIn the Money	$129.76In the Money	$130.54In the Money	$126.00In the Money	$0.00In the Money	---In the Money	131In the Money	Filter Table By Strike Price of$445.00	SPYOut of the Money	$0.63Out of the Money	$0.64Out of the Money	$0.61Out of the Money	$0.10Out of the Money	628Out of the Money	14,805Out of the Money
SPYIn the Money	$124.84In the Money	$125.62In the Money	$123.66In the Money	$0.00In the Money	---In the Money	389In the Money	Filter Table By Strike Price of$450.00	SPYOut of the Money	$0.67Out of the Money	$0.68Out of the Money	$0.67Out of the Money	$0.13Out of the Money	254Out of the Money	21,634Out of the Money
SPYIn the Money	$119.93In the Money	$120.70In the Money	$122.69In the Money	$-0.01In the Money	1In the Money	65In the Money	Filter Table By Strike Price of$455.00	SPYOut of the Money	$0.72Out of the Money	$0.73Out of the Money	$0.72Out of the Money	$0.13Out of the Money	1,399Out of the Money	16,896Out of the Money
SPYIn the Money	$115.02In the Money	$115.79In the Money	$116.10In the Money	$0.65In the Money	3In the Money	141In the Money	Filter Table By Strike Price of$460.00	SPYOut of the Money	$0.78Out of the Money	$0.79Out of the Money	$0.76Out of the Money	$0.13Out of the Money	951Out of the Money	6,604Out of the Money
SPYIn the Money	$110.12In the Money	$110.88In the Money	$109.03In the Money	$0.00In the Money	---In the Money	88In the Money	Filter Table By Strike Price of$465.00	SPYOut of the Money	$0.83Out of the Money	$0.85Out of the Money	$0.78Out of the Money	$0.10Out of the Money	589Out of the Money	20,999Out of the Money
SPYIn the Money	$105.22In the Money	$105.98In the Money	$107.85In the Money	$1.55In the Money	1In the Money	600In the Money	Filter Table By Strike Price of$470.00	SPYOut of the Money	$0.90Out of the Money	$0.91Out of the Money	$0.90Out of the Money	$0.16Out of the Money	190Out of the Money	16,146Out of the Money
SPYIn the Money	$100.34In the Money	$101.09In the Money	$101.25In the Money	$0.00In the Money	---In the Money	335In the Money	Filter Table By Strike Price of$475.00	SPYOut of the Money	$0.98Out of the Money	$0.99Out of the Money	$0.90Out of the Money	$0.10Out of the Money	318Out of the Money	12,851Out of the Money
SPYIn the Money	$95.46In the Money	$96.22In the Money	$97.52In the Money	$-0.64In the Money	2In the Money	364In the Money	Filter Table By Strike Price of$480.00	SPYOut of the Money	$1.07Out of the Money	$1.08Out of the Money	$1.07Out of the Money	$0.18Out of the Money	366Out of the Money	47,698Out of the Money
SPYIn the Money	$90.60In the Money	$91.35In the Money	$90.59In the Money	$0.00In the Money	---In the Money	290In the Money	Filter Table By Strike Price of$485.00	SPYOut of the Money	$1.17Out of the Money	$1.18Out of the Money	$1.14Out of the Money	$0.18Out of the Money	325Out of the Money	24,976Out of the Money
SPYIn the Money	$85.75In the Money	$86.51In the Money	$86.35In the Money	$0.00In the Money	---In the Money	644In the Money	Filter Table By Strike Price of$490.00	SPYOut of the Money	$1.29Out of the Money	$1.31Out of the Money	$1.24Out of the Money	$0.17Out of the Money	834Out of the Money	72,966Out of the Money
SPYIn the Money	$81.03In the Money	$81.49In the Money	$81.65In the Money	$0.12In the Money	1In the Money	642In the Money	Filter Table By Strike Price of$495.00	SPYOut of the Money	$1.43Out of the Money	$1.45Out of the Money	$1.38Out of the Money	$0.20Out of the Money	10,497Out of the Money	15,929Out of the Money
SPYIn the Money	$76.23In the Money	$76.69In the Money	$76.38In the Money	$-0.94In the Money	51In the Money	869In the Money	Filter Table By Strike Price of$500.00	SPYOut of the Money	$1.60Out of the Money	$1.62Out of the Money	$1.60Out of the Money	$0.29Out of the Money	5,387Out of the Money	86,448Out of the Money
SPYIn the Money	$75.23In the Money	$75.76In the Money	$75.70In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$501.00	SPYOut of the Money	$1.64Out of the Money	$1.65Out of the Money	$1.58Out of the Money	$0.21Out of the Money	117Out of the Money	2,438Out of the Money
SPYIn the Money	$74.27In the Money	$74.81In the Money	$74.74In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$502.00	SPYOut of the Money	$1.67Out of the Money	$1.69Out of the Money	$1.62Out of the Money	$0.23Out of the Money	142Out of the Money	971Out of the Money
SPYIn the Money	$73.31In the Money	$73.85In the Money	$74.50In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$503.00	SPYOut of the Money	$1.71Out of the Money	$1.73Out of the Money	$1.65Out of the Money	$0.21Out of the Money	232Out of the Money	1,581Out of the Money
SPYIn the Money	$72.36In the Money	$72.90In the Money	$72.47In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$504.00	SPYOut of the Money	$1.75Out of the Money	$1.77Out of the Money	$1.74Out of the Money	$0.27Out of the Money	104Out of the Money	746Out of the Money
SPYIn the Money	$71.45In the Money	$71.91In the Money	$71.70In the Money	$-0.97In the Money	11In the Money	1,018In the Money	Filter Table By Strike Price of$505.00	SPYOut of the Money	$1.79Out of the Money	$1.81Out of the Money	$1.79Out of the Money	$0.31Out of the Money	215Out of the Money	34,593Out of the Money
SPYIn the Money	$70.46In the Money	$70.99In the Money	$70.65In the Money	$0.00In the Money	---In the Money	104In the Money	Filter Table By Strike Price of$506.00	SPYOut of the Money	$1.84Out of the Money	$1.85Out of the Money	$1.78Out of the Money	$0.24Out of the Money	116Out of the Money	425Out of the Money
SPYIn the Money	$69.50In the Money	$70.04In the Money	$70.61In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$507.00	SPYOut of the Money	$1.88Out of the Money	$1.90Out of the Money	$1.82Out of the Money	$0.26Out of the Money	376Out of the Money	518Out of the Money
SPYIn the Money	$68.55In the Money	$69.09In the Money	$68.65In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$508.00	SPYOut of the Money	$1.92Out of the Money	$1.94Out of the Money	$1.86Out of the Money	$0.24Out of the Money	88Out of the Money	613Out of the Money
SPYIn the Money	$67.61In the Money	$68.14In the Money	$67.49In the Money	$0.00In the Money	---In the Money	439In the Money	Filter Table By Strike Price of$509.00	SPYOut of the Money	$1.97Out of the Money	$1.99Out of the Money	$1.92Out of the Money	$0.27Out of the Money	81Out of the Money	489Out of the Money
SPYIn the Money	$66.72In the Money	$67.18In the Money	$67.48In the Money	$-0.15In the Money	6In the Money	793In the Money	Filter Table By Strike Price of$510.00	SPYOut of the Money	$2.02Out of the Money	$2.04Out of the Money	$2.01Out of the Money	$0.34Out of the Money	551Out of the Money	33,870Out of the Money
SPYIn the Money	$65.71In the Money	$66.25In the Money	$68.12In the Money	$3.27In the Money	1In the Money	56In the Money	Filter Table By Strike Price of$511.00	SPYOut of the Money	$2.07Out of the Money	$2.09Out of the Money	$1.99Out of the Money	$0.29Out of the Money	247Out of the Money	840Out of the Money
SPYIn the Money	$64.77In the Money	$65.31In the Money	$64.48In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$512.00	SPYOut of the Money	$2.12Out of the Money	$2.14Out of the Money	$1.98Out of the Money	$0.24Out of the Money	61Out of the Money	1,470Out of the Money
SPYIn the Money	$63.83In the Money	$64.37In the Money	$61.56In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$513.00	SPYOut of the Money	$2.17Out of the Money	$2.19Out of the Money	$1.96Out of the Money	$0.18Out of the Money	68Out of the Money	2,364Out of the Money
SPYIn the Money	$62.89In the Money	$63.44In the Money	$61.97In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$514.00	SPYOut of the Money	$2.23Out of the Money	$2.24Out of the Money	$2.17Out of the Money	$0.34Out of the Money	58Out of the Money	1,739Out of the Money
SPYIn the Money	$62.00In the Money	$62.48In the Money	$62.23In the Money	$0.34In the Money	4In the Money	1,158In the Money	Filter Table By Strike Price of$515.00	SPYOut of the Money	$2.29Out of the Money	$2.30Out of the Money	$2.26Out of the Money	$0.35Out of the Money	718Out of the Money	59,572Out of the Money
SPYIn the Money	$61.00In the Money	$61.57In the Money	$61.46In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$516.00	SPYOut of the Money	$2.34Out of the Money	$2.36Out of the Money	$2.30Out of the Money	$0.37Out of the Money	507Out of the Money	1,155Out of the Money
SPYIn the Money	$60.07In the Money	$60.64In the Money	$61.20In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$517.00	SPYOut of the Money	$2.40Out of the Money	$2.42Out of the Money	$2.10Out of the Money	$0.07Out of the Money	15Out of the Money	2,442Out of the Money
SPYIn the Money	$59.14In the Money	$59.70In the Money	$60.25In the Money	$-0.01In the Money	2In the Money	52In the Money	Filter Table By Strike Price of$518.00	SPYOut of the Money	$2.47Out of the Money	$2.48Out of the Money	$2.46Out of the Money	$0.42Out of the Money	125Out of the Money	1,274Out of the Money
SPYIn the Money	$58.21In the Money	$58.79In the Money	$58.13In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$519.00	SPYOut of the Money	$2.53Out of the Money	$2.55Out of the Money	$2.48Out of the Money	$0.34Out of the Money	356Out of the Money	431Out of the Money
SPYIn the Money	$57.34In the Money	$57.82In the Money	$57.01In the Money	$-0.95In the Money	6In the Money	5,565In the Money	Filter Table By Strike Price of$520.00	SPYOut of the Money	$2.59Out of the Money	$2.61Out of the Money	$2.61Out of the Money	$0.46Out of the Money	1,558Out of the Money	73,068Out of the Money
SPYIn the Money	$56.35In the Money	$56.93In the Money	$57.60In the Money	$2.53In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$521.00	SPYOut of the Money	$2.66Out of the Money	$2.68Out of the Money	$2.63Out of the Money	$0.36Out of the Money	202Out of the Money	1,456Out of the Money
SPYIn the Money	$55.44In the Money	$56.01In the Money	$57.76In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$522.00	SPYOut of the Money	$2.73Out of the Money	$2.75Out of the Money	$2.70Out of the Money	$0.43Out of the Money	158Out of the Money	746Out of the Money
SPYIn the Money	$54.52In the Money	$55.10In the Money	$55.12In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$523.00	SPYOut of the Money	$2.80Out of the Money	$2.82Out of the Money	$2.76Out of the Money	$0.38Out of the Money	11Out of the Money	1,363Out of the Money
SPYIn the Money	$53.60In the Money	$54.18In the Money	$54.46In the Money	$-0.20In the Money	10In the Money	76In the Money	Filter Table By Strike Price of$524.00	SPYOut of the Money	$2.88Out of the Money	$2.90Out of the Money	$2.61Out of the Money	$0.15Out of the Money	14Out of the Money	978Out of the Money
SPYIn the Money	$52.74In the Money	$53.21In the Money	$54.46In the Money	$1.66In the Money	5In the Money	852In the Money	Filter Table By Strike Price of$525.00	SPYOut of the Money	$2.96Out of the Money	$2.97Out of the Money	$2.87Out of the Money	$0.38Out of the Money	1,167Out of the Money	59,028Out of the Money
SPYIn the Money	$51.76In the Money	$52.34In the Money	$50.82In the Money	$0.00In the Money	---In the Money	328In the Money	Filter Table By Strike Price of$526.00	SPYOut of the Money	$3.04Out of the Money	$3.05Out of the Money	$2.92Out of the Money	$0.38Out of the Money	193Out of the Money	2,850Out of the Money
SPYIn the Money	$50.85In the Money	$51.43In the Money	$51.91In the Money	$0.00In the Money	---In the Money	1,069In the Money	Filter Table By Strike Price of$527.00	SPYOut of the Money	$3.12Out of the Money	$3.14Out of the Money	$2.89Out of the Money	$0.23Out of the Money	22Out of the Money	2,218Out of the Money
SPYIn the Money	$49.94In the Money	$50.52In the Money	$50.74In the Money	$0.15In the Money	2In the Money	556In the Money	Filter Table By Strike Price of$528.00	SPYOut of the Money	$3.20Out of the Money	$3.22Out of the Money	$3.09Out of the Money	$0.40Out of the Money	81Out of the Money	1,295Out of the Money
SPYIn the Money	$49.03In the Money	$49.62In the Money	$50.06In the Money	$0.00In the Money	---In the Money	1,213In the Money	Filter Table By Strike Price of$529.00	SPYOut of the Money	$3.29Out of the Money	$3.31Out of the Money	$3.20Out of the Money	$0.45Out of the Money	256Out of the Money	2,950Out of the Money
SPYIn the Money	$48.19In the Money	$48.66In the Money	$48.30In the Money	$-0.38In the Money	10In the Money	2,983In the Money	Filter Table By Strike Price of$530.00	SPYOut of the Money	$3.38Out of the Money	$3.40Out of the Money	$3.40Out of the Money	$0.56Out of the Money	6,048Out of the Money	33,751Out of the Money
SPYIn the Money	$47.23In the Money	$47.80In the Money	$47.86In the Money	$0.00In the Money	---In the Money	780In the Money	Filter Table By Strike Price of$531.00	SPYOut of the Money	$3.47Out of the Money	$3.49Out of the Money	$3.45Out of the Money	$0.47Out of the Money	144Out of the Money	3,430Out of the Money
SPYIn the Money	$46.33In the Money	$46.90In the Money	$47.74In the Money	$1.16In the Money	2In the Money	1,251In the Money	Filter Table By Strike Price of$532.00	SPYOut of the Money	$3.57Out of the Money	$3.59Out of the Money	$3.45Out of the Money	$0.37Out of the Money	93Out of the Money	1,161Out of the Money
SPYIn the Money	$45.44In the Money	$46.02In the Money	$45.73In the Money	$0.00In the Money	---In the Money	914In the Money	Filter Table By Strike Price of$533.00	SPYOut of the Money	$3.67Out of the Money	$3.69Out of the Money	$3.55Out of the Money	$0.38Out of the Money	192Out of the Money	16,593Out of the Money
SPYIn the Money	$44.55In the Money	$45.11In the Money	$45.36In the Money	$-0.12In the Money	3In the Money	790In the Money	Filter Table By Strike Price of$534.00	SPYOut of the Money	$3.77Out of the Money	$3.79Out of the Money	$3.65Out of the Money	$0.38Out of the Money	201Out of the Money	5,384Out of the Money
SPYIn the Money	$43.72In the Money	$44.19In the Money	$44.66In the Money	$-0.71In the Money	14In the Money	1,944In the Money	Filter Table By Strike Price of$535.00	SPYOut of the Money	$3.88Out of the Money	$3.90Out of the Money	$3.89Out of the Money	$0.59Out of the Money	459Out of the Money	22,498Out of the Money
SPYIn the Money	$42.77In the Money	$43.34In the Money	$43.77In the Money	$0.17In the Money	5In the Money	952In the Money	Filter Table By Strike Price of$536.00	SPYOut of the Money	$3.99Out of the Money	$4.01Out of the Money	$3.84Out of the Money	$0.45Out of the Money	400Out of the Money	2,221Out of the Money
SPYIn the Money	$41.88In the Money	$42.46In the Money	$42.72In the Money	$0.00In the Money	---In the Money	4,039In the Money	Filter Table By Strike Price of$537.00	SPYOut of the Money	$4.10Out of the Money	$4.12Out of the Money	$4.06Out of the Money	$0.49Out of the Money	259Out of the Money	13,892Out of the Money
SPYIn the Money	$41.00In the Money	$41.58In the Money	$42.61In the Money	$0.79In the Money	12In the Money	1,037In the Money	Filter Table By Strike Price of$538.00	SPYOut of the Money	$4.22Out of the Money	$4.24Out of the Money	$4.07Out of the Money	$0.42Out of the Money	174Out of the Money	1,375Out of the Money
SPYIn the Money	$40.13In the Money	$40.71In the Money	$41.00In the Money	$-0.41In the Money	22In the Money	1,173In the Money	Filter Table By Strike Price of$539.00	SPYOut of the Money	$4.34Out of the Money	$4.36Out of the Money	$4.20Out of the Money	$0.45Out of the Money	217Out of the Money	1,922Out of the Money
SPYIn the Money	$39.32In the Money	$39.80In the Money	$39.79In the Money	$-0.32In the Money	13In the Money	4,261In the Money	Filter Table By Strike Price of$540.00	SPYOut of the Money	$4.46Out of the Money	$4.48Out of the Money	$4.48Out of the Money	$0.68Out of the Money	4,526Out of the Money	45,263Out of the Money
SPYIn the Money	$38.39In the Money	$38.97In the Money	$38.73In the Money	$-1.01In the Money	1In the Money	861In the Money	Filter Table By Strike Price of$541.00	SPYOut of the Money	$4.59Out of the Money	$4.61Out of the Money	$4.43Out of the Money	$0.41Out of the Money	292Out of the Money	1,289Out of the Money
SPYIn the Money	$37.52In the Money	$38.10In the Money	$37.69In the Money	$0.00In the Money	---In the Money	1,331In the Money	Filter Table By Strike Price of$542.00	SPYOut of the Money	$4.72Out of the Money	$4.75Out of the Money	$4.56Out of the Money	$0.55Out of the Money	257Out of the Money	11,851Out of the Money
SPYIn the Money	$36.66In the Money	$37.24In the Money	$37.34In the Money	$0.51In the Money	5In the Money	1,013In the Money	Filter Table By Strike Price of$543.00	SPYOut of the Money	$4.86Out of the Money	$4.88Out of the Money	$4.70Out of the Money	$0.47Out of the Money	1,707Out of the Money	2,940Out of the Money
SPYIn the Money	$35.80In the Money	$36.39In the Money	$36.58In the Money	$-0.04In the Money	1In the Money	933In the Money	Filter Table By Strike Price of$544.00	SPYOut of the Money	$5.00Out of the Money	$5.02Out of the Money	$5.03Out of the Money	$0.72Out of the Money	5,301Out of the Money	24,369Out of the Money
SPYIn the Money	$35.02In the Money	$35.50In the Money	$35.37In the Money	$-0.25In the Money	56In the Money	4,867In the Money	Filter Table By Strike Price of$545.00	SPYOut of the Money	$5.14Out of the Money	$5.17Out of the Money	$5.17Out of the Money	$0.78Out of the Money	7,222Out of the Money	17,097Out of the Money
SPYIn the Money	$34.10In the Money	$34.70In the Money	$34.77In the Money	$0.63In the Money	5In the Money	1,290In the Money	Filter Table By Strike Price of$546.00	SPYOut of the Money	$5.29Out of the Money	$5.32Out of the Money	$5.13Out of the Money	$0.60Out of the Money	298Out of the Money	10,907Out of the Money
SPYIn the Money	$33.26In the Money	$33.86In the Money	$34.04In the Money	$-0.14In the Money	2In the Money	1,608In the Money	Filter Table By Strike Price of$547.00	SPYOut of the Money	$5.45Out of the Money	$5.47Out of the Money	$5.41Out of the Money	$0.67Out of the Money	288Out of the Money	1,943Out of the Money
SPYIn the Money	$32.42In the Money	$33.03In the Money	$33.00In the Money	$0.44In the Money	19In the Money	1,253In the Money	Filter Table By Strike Price of$548.00	SPYOut of the Money	$5.61Out of the Money	$5.63Out of the Money	$5.53Out of the Money	$0.61Out of the Money	200Out of the Money	2,485Out of the Money
SPYIn the Money	$31.59In the Money	$32.19In the Money	$32.31In the Money	$-0.22In the Money	17In the Money	1,318In the Money	Filter Table By Strike Price of$549.00	SPYOut of the Money	$5.77Out of the Money	$5.80Out of the Money	$5.74Out of the Money	$0.76Out of the Money	116Out of the Money	2,185Out of the Money
SPYIn the Money	$30.84In the Money	$31.33In the Money	$31.47In the Money	$-0.04In the Money	87In the Money	3,169In the Money	Filter Table By Strike Price of$550.00	SPYOut of the Money	$5.94Out of the Money	$5.97Out of the Money	$5.96Out of the Money	$0.84Out of the Money	3,468Out of the Money	30,555Out of the Money
SPYIn the Money	$29.94In the Money	$30.54In the Money	$30.40In the Money	$-0.11In the Money	11In the Money	1,169In the Money	Filter Table By Strike Price of$551.00	SPYOut of the Money	$6.12Out of the Money	$6.15Out of the Money	$6.04Out of the Money	$0.70Out of the Money	772Out of the Money	3,254Out of the Money
SPYIn the Money	$29.13In the Money	$29.73In the Money	$30.33In the Money	$0.58In the Money	2In the Money	1,606In the Money	Filter Table By Strike Price of$552.00	SPYOut of the Money	$6.30Out of the Money	$6.33Out of the Money	$6.32Out of the Money	$0.85Out of the Money	178Out of the Money	2,339Out of the Money
SPYIn the Money	$28.32In the Money	$28.92In the Money	$28.26In the Money	$-1.95In the Money	25In the Money	1,883In the Money	Filter Table By Strike Price of$553.00	SPYOut of the Money	$6.49Out of the Money	$6.52Out of the Money	$6.51Out of the Money	$0.77Out of the Money	945Out of the Money	2,374Out of the Money
SPYIn the Money	$27.51In the Money	$28.11In the Money	$28.65In the Money	$0.87In the Money	7In the Money	1,652In the Money	Filter Table By Strike Price of$554.00	SPYOut of the Money	$6.68Out of the Money	$6.71Out of the Money	$6.54Out of the Money	$0.63Out of the Money	223Out of the Money	1,444Out of the Money
SPYIn the Money	$26.79In the Money	$27.28In the Money	$27.39In the Money	$0.11In the Money	549In the Money	8,317In the Money	Filter Table By Strike Price of$555.00	SPYOut of the Money	$6.88Out of the Money	$6.91Out of the Money	$6.90Out of the Money	$0.92Out of the Money	8,437Out of the Money	27,077Out of the Money
SPYIn the Money	$25.91In the Money	$26.53In the Money	$26.40In the Money	$0.21In the Money	20In the Money	1,155In the Money	Filter Table By Strike Price of$556.00	SPYOut of the Money	$7.09Out of the Money	$7.12Out of the Money	$6.92Out of the Money	$0.63Out of the Money	521Out of the Money	1,686Out of the Money
SPYIn the Money	$25.13In the Money	$25.74In the Money	$25.65In the Money	$0.30In the Money	8In the Money	1,175In the Money	Filter Table By Strike Price of$557.00	SPYOut of the Money	$7.30Out of the Money	$7.34Out of the Money	$7.15Out of the Money	$0.63Out of the Money	515Out of the Money	1,394Out of the Money
SPYIn the Money	$24.35In the Money	$24.96In the Money	$24.98In the Money	$0.45In the Money	52In the Money	2,105In the Money	Filter Table By Strike Price of$558.00	SPYOut of the Money	$7.52Out of the Money	$7.56Out of the Money	$7.31Out of the Money	$0.68Out of the Money	378Out of the Money	2,399Out of the Money
SPYIn the Money	$23.58In the Money	$24.20In the Money	$24.40In the Money	$0.26In the Money	84In the Money	1,624In the Money	Filter Table By Strike Price of$559.00	SPYOut of the Money	$7.75Out of the Money	$7.79Out of the Money	$7.79Out of the Money	$0.87Out of the Money	424Out of the Money	2,944Out of the Money
SPYIn the Money	$22.90In the Money	$23.39In the Money	$23.08In the Money	$-0.25In the Money	120In the Money	4,947In the Money	Filter Table By Strike Price of$560.00	SPYOut of the Money	$7.98Out of the Money	$8.02Out of the Money	$8.01Out of the Money	$0.99Out of the Money	7,247Out of the Money	63,300Out of the Money
SPYIn the Money	$22.06In the Money	$22.67In the Money	$22.02In the Money	$-0.68In the Money	5In the Money	2,339In the Money	Filter Table By Strike Price of$561.00	SPYOut of the Money	$8.23Out of the Money	$8.27Out of the Money	$8.20Out of the Money	$0.93Out of the Money	86Out of the Money	2,095Out of the Money
SPYIn the Money	$21.30In the Money	$21.92In the Money	$21.89In the Money	$-0.26In the Money	21In the Money	1,997In the Money	Filter Table By Strike Price of$562.00	SPYOut of the Money	$8.48Out of the Money	$8.52Out of the Money	$8.50Out of the Money	$1.02Out of the Money	211Out of the Money	2,648Out of the Money
SPYIn the Money	$20.57In the Money	$21.11In the Money	$21.08In the Money	$-0.04In the Money	42In the Money	4,188In the Money	Filter Table By Strike Price of$563.00	SPYOut of the Money	$8.74Out of the Money	$8.78Out of the Money	$8.72Out of the Money	$0.81Out of the Money	212Out of the Money	2,393Out of the Money
SPYIn the Money	$19.83In the Money	$20.44In the Money	$20.33In the Money	$-0.11In the Money	232In the Money	1,359In the Money	Filter Table By Strike Price of$564.00	SPYOut of the Money	$9.01Out of the Money	$9.06Out of the Money	$8.75Out of the Money	$0.59Out of the Money	346Out of the Money	6,675Out of the Money
SPYIn the Money	$19.20In the Money	$19.67In the Money	$19.32In the Money	$-0.43In the Money	59In the Money	4,330In the Money	Filter Table By Strike Price of$565.00	SPYOut of the Money	$9.29Out of the Money	$9.34Out of the Money	$9.31Out of the Money	$1.08Out of the Money	1,263Out of the Money	9,495Out of the Money
SPYIn the Money	$18.40In the Money	$19.00In the Money	$19.00In the Money	$0.18In the Money	25In the Money	1,780In the Money	Filter Table By Strike Price of$566.00	SPYOut of the Money	$9.59Out of the Money	$9.63Out of the Money	$9.30Out of the Money	$0.61Out of the Money	354Out of the Money	1,300Out of the Money
SPYIn the Money	$17.69In the Money	$18.29In the Money	$18.20In the Money	$0.02In the Money	37In the Money	1,645In the Money	Filter Table By Strike Price of$567.00	SPYOut of the Money	$9.89Out of the Money	$9.93Out of the Money	$9.80Out of the Money	$0.87Out of the Money	208Out of the Money	1,031Out of the Money
SPYIn the Money	$17.00In the Money	$17.60In the Money	$17.63In the Money	$0.33In the Money	227In the Money	3,986In the Money	Filter Table By Strike Price of$568.00	SPYOut of the Money	$10.20Out of the Money	$10.25Out of the Money	$10.17Out of the Money	$0.99Out of the Money	517Out of the Money	1,548Out of the Money
SPYIn the Money	$16.33In the Money	$16.91In the Money	$16.76In the Money	$-0.19In the Money	6In the Money	2,120In the Money	Filter Table By Strike Price of$569.00	SPYNear the Money	$10.53Near the Money	$10.57Near the Money	$10.45Near the Money	$0.95Near the Money	1,178Near the Money	2,522Near the Money
SPYIn the Money	$15.73In the Money	$16.00In the Money	$16.00In the Money	$-0.40In the Money	563In the Money	6,069In the Money	Filter Table By Strike Price of$570.00	SPYNear the Money	$10.86Near the Money	$10.90Near the Money	$10.90Near the Money	$1.15Near the Money	4,177Near the Money	14,313Near the Money
SPYUnderlying issue's last price	$14.98Underlying issue's last price	$15.57Underlying issue's last price	$15.24Underlying issue's last price	$-0.27Underlying issue's last price	63Underlying issue's last price	4,089Underlying issue's last price	Filter Table By Strike Price of$571.00Underlying issue's last price	SPYUnderlying issue's last price	$11.21Underlying issue's last price	$11.26Underlying issue's last price	$11.24Underlying issue's last price	$1.11Underlying issue's last price	369Underlying issue's last price	1,597Underlying issue's last price
SPYNear the Money	$14.63Near the Money	$14.74Near the Money	$14.56Near the Money	$-0.30Near the Money	105Near the Money	3,087Near the Money	Filter Table By Strike Price of$572.00	SPYIn the Money	$11.57In the Money	$11.62In the Money	$11.60In the Money	$1.22In the Money	770In the Money	6,698In the Money
SPYNear the Money	$13.99Near the Money	$14.11Near the Money	$13.95Near the Money	$-0.36Near the Money	152Near the Money	4,293Near the Money	Filter Table By Strike Price of$573.00	SPYIn the Money	$11.95In the Money	$12.00In the Money	$11.98In the Money	$1.18In the Money	705In the Money	1,410In the Money
SPYNear the Money	$13.37Near the Money	$13.48Near the Money	$13.45Near the Money	$-0.09Near the Money	328Near the Money	4,595Near the Money	Filter Table By Strike Price of$574.00	SPYIn the Money	$12.34In the Money	$12.39In the Money	$11.95In the Money	$0.80In the Money	317In the Money	2,904In the Money
SPYOut of the Money	$12.77Out of the Money	$12.87Out of the Money	$12.79Out of the Money	$-0.25Out of the Money	1,073Out of the Money	6,673Out of the Money	Filter Table By Strike Price of$575.00	SPYIn the Money	$12.74In the Money	$12.79In the Money	$12.70In the Money	$1.20In the Money	600In the Money	3,833In the Money
SPYOut of the Money	$12.22Out of the Money	$12.25Out of the Money	$12.17Out of the Money	$-0.21Out of the Money	697Out of the Money	3,322Out of the Money	Filter Table By Strike Price of$576.00	SPYIn the Money	$13.16In the Money	$13.21In the Money	$12.62In the Money	$0.74In the Money	386In the Money	1,269In the Money
SPYOut of the Money	$11.63Out of the Money	$11.67Out of the Money	$11.63Out of the Money	$-0.30Out of the Money	542Out of the Money	2,197Out of the Money	Filter Table By Strike Price of$577.00	SPYIn the Money	$13.60In the Money	$13.65In the Money	$13.03In the Money	$0.38In the Money	258In the Money	717In the Money
SPYOut of the Money	$11.07Out of the Money	$11.11Out of the Money	$11.08Out of the Money	$-0.13Out of the Money	551Out of the Money	1,979Out of the Money	Filter Table By Strike Price of$578.00	SPYIn the Money	$13.67In the Money	$14.24In the Money	$13.82In the Money	$0.57In the Money	20In the Money	750In the Money
SPYOut of the Money	$10.52Out of the Money	$10.55Out of the Money	$10.50Out of the Money	$-0.28Out of the Money	675Out of the Money	1,256Out of the Money	Filter Table By Strike Price of$579.00	SPYIn the Money	$14.12In the Money	$14.77In the Money	$14.00In the Money	$0.00In the Money	---In the Money	123In the Money
SPYOut of the Money	$9.98Out of the Money	$10.02Out of the Money	$9.97Out of the Money	$-0.08Out of the Money	41,437Out of the Money	4,955Out of the Money	Filter Table By Strike Price of$580.00	SPYIn the Money	$14.71In the Money	$15.18In the Money	$14.65In the Money	$0.80In the Money	322In the Money	922In the Money
SPYOut of the Money	$9.46Out of the Money	$9.50Out of the Money	$9.48Out of the Money	$-0.23Out of the Money	904Out of the Money	391Out of the Money	Filter Table By Strike Price of$581.00	SPYIn the Money	$15.11In the Money	$15.75In the Money	$14.47In the Money	$-0.13In the Money	2In the Money	78In the Money
SPYOut of the Money	$8.95Out of the Money	$8.99Out of the Money	$8.93Out of the Money	$-0.13Out of the Money	781Out of the Money	584Out of the Money	Filter Table By Strike Price of$582.00	SPYIn the Money	$15.62In the Money	$16.28In the Money	$15.43In the Money	$0.63In the Money	53In the Money	28In the Money
SPYOut of the Money	$8.47Out of the Money	$8.50Out of the Money	$8.49Out of the Money	$-0.10Out of the Money	812Out of the Money	750Out of the Money	Filter Table By Strike Price of$583.00	SPYIn the Money	$16.16In the Money	$16.81In the Money	$16.16In the Money	$0.00In the Money	---In the Money	54In the Money
SPYOut of the Money	$7.99Out of the Money	$8.03Out of the Money	$8.01Out of the Money	$-0.04Out of the Money	614Out of the Money	532Out of the Money	Filter Table By Strike Price of$584.00	SPYIn the Money	$16.72In the Money	$17.38In the Money	$15.97In the Money	$0.00In the Money	---In the Money	42In the Money
SPYOut of the Money	$7.54Out of the Money	$7.57Out of the Money	$7.52Out of the Money	$-0.11Out of the Money	1,749Out of the Money	15,281Out of the Money	Filter Table By Strike Price of$585.00	SPYIn the Money	$17.31In the Money	$17.88In the Money	$17.75In the Money	$1.10In the Money	9In the Money	160In the Money
SPYOut of the Money	$7.10Out of the Money	$7.13Out of the Money	$7.07Out of the Money	$-0.11Out of the Money	133Out of the Money	671Out of the Money	Filter Table By Strike Price of$586.00	SPYIn the Money	$17.90In the Money	$18.56In the Money	$17.51In the Money	$0.39In the Money	5In the Money	11In the Money
SPYOut of the Money	$6.67Out of the Money	$6.71Out of the Money	$6.66Out of the Money	$-0.09Out of the Money	470Out of the Money	1,429Out of the Money	Filter Table By Strike Price of$587.00	SPYIn the Money	$18.52In the Money	$19.18In the Money	$17.79In the Money	$0.00In the Money	---In the Money	19In the Money
SPYOut of the Money	$6.27Out of the Money	$6.30Out of the Money	$6.26Out of the Money	$-0.06Out of the Money	451Out of the Money	780Out of the Money	Filter Table By Strike Price of$588.00	SPYIn the Money	$19.16In the Money	$19.81In the Money	$18.77In the Money	$0.89In the Money	193In the Money	1,074In the Money
SPYOut of the Money	$5.88Out of the Money	$5.91Out of the Money	$5.85Out of the Money	$-0.10Out of the Money	347Out of the Money	871Out of the Money	Filter Table By Strike Price of$589.00	SPYIn the Money	$19.83In the Money	$20.48In the Money	$20.40In the Money	$0.90In the Money	2In the Money	1,500In the Money
SPYOut of the Money	$5.50Out of the Money	$5.53Out of the Money	$5.49Out of the Money	$-0.02Out of the Money	1,452Out of the Money	8,517Out of the Money	Filter Table By Strike Price of$590.00	SPYIn the Money	$20.71In the Money	$21.08In the Money	$20.00In the Money	$0.34In the Money	10In the Money	3,939In the Money
SPYOut of the Money	$5.15Out of the Money	$5.18Out of the Money	$5.18Out of the Money	$-0.02Out of the Money	572Out of the Money	589Out of the Money	Filter Table By Strike Price of$591.00	SPYIn the Money	$21.22In the Money	$21.85In the Money	$20.90In the Money	$0.00In the Money	---In the Money	1,958In the Money
SPYOut of the Money	$4.81Out of the Money	$4.83Out of the Money	$4.82Out of the Money	$-0.08Out of the Money	436Out of the Money	860Out of the Money	Filter Table By Strike Price of$592.00	SPYIn the Money	$21.95In the Money	$22.58In the Money	$20.66In the Money	$0.34In the Money	1In the Money	2,530In the Money
SPYOut of the Money	$4.49Out of the Money	$4.51Out of the Money	$4.49Out of the Money	$-0.03Out of the Money	638Out of the Money	683Out of the Money	Filter Table By Strike Price of$593.00	SPYIn the Money	$22.70In the Money	$23.32In the Money	$22.47In the Money	$1.44In the Money	359In the Money	1,492In the Money
SPYOut of the Money	$4.18Out of the Money	$4.20Out of the Money	$4.20Out of the Money	$0.00Out of the Money	286Out of the Money	450Out of the Money	Filter Table By Strike Price of$594.00	SPYIn the Money	$23.47In the Money	$24.09In the Money	$21.64In the Money	$-0.12In the Money	182In the Money	1,001In the Money
SPYOut of the Money	$3.89Out of the Money	$3.91Out of the Money	$3.90Out of the Money	$-0.06Out of the Money	825Out of the Money	3,956Out of the Money	Filter Table By Strike Price of$595.00	SPYIn the Money	$24.27In the Money	$24.78In the Money	$22.41In the Money	$-1.21In the Money	2In the Money	1,408In the Money
SPYOut of the Money	$3.61Out of the Money	$3.63Out of the Money	$3.61Out of the Money	$-0.06Out of the Money	640Out of the Money	568Out of the Money	Filter Table By Strike Price of$596.00	SPYIn the Money	$25.09In the Money	$25.65In the Money	$23.14In the Money	$-1.12In the Money	2In the Money	474In the Money
SPYOut of the Money	$3.35Out of the Money	$3.37Out of the Money	$3.36Out of the Money	$-0.05Out of the Money	4,784Out of the Money	792Out of the Money	Filter Table By Strike Price of$597.00	SPYIn the Money	$25.94In the Money	$26.49In the Money	$24.23In the Money	$0.00In the Money	---In the Money	114In the Money
SPYOut of the Money	$3.10Out of the Money	$3.12Out of the Money	$3.11Out of the Money	$-0.04Out of the Money	1,013Out of the Money	865Out of the Money	Filter Table By Strike Price of$598.00	SPYIn the Money	$26.80In the Money	$27.34In the Money	$26.54In the Money	$1.48In the Money	22In the Money	125In the Money
SPYOut of the Money	$2.87Out of the Money	$2.89Out of the Money	$2.87Out of the Money	$-0.04Out of the Money	747Out of the Money	1,001Out of the Money	Filter Table By Strike Price of$599.00	SPYIn the Money	$27.69In the Money	$28.22In the Money	$28.26In the Money	$0.00In the Money	---In the Money	11In the Money
SPYOut of the Money	$2.65Out of the Money	$2.67Out of the Money	$2.65Out of the Money	$-0.05Out of the Money	2,228Out of the Money	14,404Out of the Money	Filter Table By Strike Price of$600.00	SPYIn the Money	$28.61In the Money	$29.27In the Money	$28.60In the Money	$1.95In the Money	171In the Money	37In the Money
SPYOut of the Money	$2.45Out of the Money	$2.47Out of the Money	$2.45Out of the Money	$-0.08Out of the Money	636Out of the Money	541Out of the Money	Filter Table By Strike Price of$601.00	SPYIn the Money	$29.53In the Money	$30.18In the Money	$32.41In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$2.26Out of the Money	$2.28Out of the Money	$2.31Out of the Money	$0.01Out of the Money	632Out of the Money	544Out of the Money	Filter Table By Strike Price of$602.00	SPYIn the Money	$30.47In the Money	$31.11In the Money	$30.76In the Money	$1.65In the Money	1In the Money	---In the Money
SPYOut of the Money	$1.76Out of the Money	$1.78Out of the Money	$1.76Out of the Money	$-0.09Out of the Money	2,462Out of the Money	8,095Out of the Money	Filter Table By Strike Price of$605.00	SPYIn the Money	$33.44In the Money	$34.06In the Money	$33.71In the Money	$-1.47In the Money	2In the Money	---In the Money
SPYOut of the Money	$1.14Out of the Money	$1.16Out of the Money	$1.15Out of the Money	$-0.06Out of the Money	1,348Out of the Money	3,606Out of the Money	Filter Table By Strike Price of$610.00	SPYIn the Money	$38.44In the Money	$39.07In the Money	$38.59In the Money	$0.00In the Money	---In the Money	5In the Money
SPYOut of the Money	$0.74Out of the Money	$0.75Out of the Money	$0.76Out of the Money	$-0.01Out of the Money	409Out of the Money	3,983Out of the Money	Filter Table By Strike Price of$615.00	SPYIn the Money	$43.44In the Money	$44.07In the Money	$41.51In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.48Out of the Money	$0.50Out of the Money	$0.49Out of the Money	$-0.05Out of the Money	417Out of the Money	9,593Out of the Money	Filter Table By Strike Price of$620.00	SPYIn the Money	$48.44In the Money	$49.07In the Money	$46.80In the Money	$-5.20In the Money	1In the Money	---In the Money
SPYOut of the Money	$0.33Out of the Money	$0.34Out of the Money	$0.33Out of the Money	$-0.03Out of the Money	52Out of the Money	1,443Out of the Money	Filter Table By Strike Price of$625.00	SPYIn the Money	$53.43In the Money	$54.07In the Money	$53.29In the Money	$0.48In the Money	1In the Money	1In the Money
SPYOut of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$-0.02Out of the Money	44Out of the Money	1,386Out of the Money	Filter Table By Strike Price of$630.00	SPYIn the Money	$58.43In the Money	$59.07In the Money	$58.31In the Money	$0.48In the Money	1In the Money	---In the Money
SPYOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.02Out of the Money	23Out of the Money	1,883Out of the Money	Filter Table By Strike Price of$635.00	SPYIn the Money	$63.43In the Money	$64.08In the Money	$66.53In 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	$0.14Out of the Money	$0.00Out of the Money	36Out of the Money	2,135Out of the Money	Filter Table By Strike Price of$640.00	SPYIn the Money	$68.43In the Money	$69.08In the Money	$68.91In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	34Out of the Money	5,443Out of the Money	Filter Table By Strike Price of$645.00	SPYIn the Money	$73.43In the Money	$74.08In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.00Out of the Money	38Out of the Money	4,040Out of the Money	Filter Table By Strike Price of$650.00	SPYIn the Money	$78.42In the Money	$79.09In the Money	$124.42In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	869Out of the Money	Filter Table By Strike Price of$655.00	SPYIn the Money	$83.42In the Money	$84.09In the Money	$132.03In 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	$0.07Out of the Money	$0.01Out of the Money	27Out of the Money	648Out of the Money	Filter Table By Strike Price of$660.00	SPYIn the Money	$88.42In the Money	$89.09In the Money	$139.33In 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	$0.01Out of the Money	1Out of the Money	775Out of the Money	Filter Table By Strike Price of$665.00	SPYIn the Money	$93.41In the Money	$94.10In the Money	$144.92In 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	$0.00Out of the Money	---Out of the Money	1,039Out of the Money	Filter Table By Strike Price of$670.00	SPYIn the Money	$98.41In the Money	$99.09In 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	$0.00Out of the Money	2Out of the Money	922Out of the Money	Filter Table By Strike Price of$675.00	SPYIn the Money	$103.41In the Money	$104.09In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	3Out of the Money	1,599Out of the Money	Filter Table By Strike Price of$680.00	SPYIn the Money	$108.40In the Money	$109.10In the Money	$112.86In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)