ETFs Profile Options

LAST PRICE
585.45
TODAY'S CHANGE (%)
Trending Down-0.30 (-0.05%)

Bid / Lots
585.44/ 1
Ask / Lots
585.46/ 3
Open / Previous Close
586.22 / 585.75
Day Range
Low 585.34
High 586.39
52 Week Range
Low 450.52
High 600.17
Volume
3,436,557
below average
Overall Morningstar Rating
4 out of 5 Stars
out of 2528 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 12.247

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

Call Options (expires Monday November 18, 2024)
Put Options (expires Monday November 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPYIn the Money	$285.08In the Money	$285.97In the Money	$285.65In the Money	$-12.80In the Money	14In the Money	206In the Money	Filter Table By Strike Price of$300.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$280.11In the Money	$281.28In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$305.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$275.12In the Money	$275.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SPYIn the Money	$270.10In the Money	$271.28In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$315.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$265.10In the Money	$266.28In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$260.12In the Money	$260.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$325.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$255.11In the Money	$255.99In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$250.11In the Money	$250.99In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$335.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$245.11In the Money	$246.22In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$240.12In the Money	$241.17In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPYIn the Money	$235.08In the Money	$236.06In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$230.11In the Money	$230.95In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$225.11In the Money	$226.28In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$220.08In the Money	$221.28In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$365.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$215.11In the Money	$215.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$210.08In the Money	$211.28In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$375.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
SPYIn the Money	$205.08In the Money	$205.97In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPYIn the Money	$200.11In the Money	$201.06In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$385.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPYIn the Money	$195.11In the Money	$196.07In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPYIn the Money	$190.12In the Money	$191.08In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$395.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$185.08In the Money	$186.10In the Money	$187.40In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$400.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
SPYIn the Money	$180.11In the Money	$180.93In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$405.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$175.08In the Money	$176.11In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPYIn the Money	$170.08In the Money	$171.06In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$415.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
SPYIn the Money	$165.08In the Money	$165.93In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SPYIn the Money	$160.11In the Money	$160.96In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$425.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$155.11In the Money	$156.09In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPYIn the Money	$150.08In the Money	$150.97In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$435.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$145.08In the Money	$146.06In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$140.12In the Money	$140.96In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$445.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SPYIn the Money	$135.10In the Money	$136.08In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$450.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
SPYIn the Money	$130.08In the Money	$131.07In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$455.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
SPYIn the Money	$125.12In the Money	$125.97In the Money	$136.53In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$460.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
SPYIn the Money	$120.12In the Money	$120.96In the Money	$131.42In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$465.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
SPYIn the Money	$115.12In the Money	$115.93In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$470.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
SPYIn the Money	$110.12In the Money	$110.97In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$475.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
SPYIn the Money	$105.12In the Money	$105.93In the Money	$105.76In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$480.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money
SPYIn the Money	$100.12In the Money	$100.98In the Money	$100.29In the Money	$0.00In the Money	---In the Money	380In the Money	Filter Table By Strike Price of$485.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	228Out of the Money
SPYIn the Money	$99.12In the Money	$99.96In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$486.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SPYIn the Money	$98.12In the Money	$98.97In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$487.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
SPYIn the Money	$97.12In the Money	$97.93In the Money	$96.19In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$488.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	335Out of the Money
SPYIn the Money	$96.12In the Money	$96.96In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$489.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPYIn the Money	$95.12In the Money	$95.96In the Money	$103.64In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$490.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
SPYIn the Money	$94.12In the Money	$94.97In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$491.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money
SPYIn the Money	$93.12In the Money	$93.97In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$492.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
SPYIn the Money	$92.12In the Money	$92.94In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$493.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
SPYIn the Money	$91.12In the Money	$91.92In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$494.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money
SPYIn the Money	$90.12In the Money	$90.97In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$495.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
SPYIn the Money	$89.12In the Money	$89.97In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$496.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
SPYIn the Money	$88.12In the Money	$88.97In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$497.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	391Out of the Money
SPYIn the Money	$87.12In the Money	$87.96In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$498.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
SPYIn the Money	$86.12In the Money	$86.95In the Money	$86.63In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$499.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	518Out of the Money
SPYIn the Money	$85.12In the Money	$85.96In the Money	$84.25In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$500.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	378Out of the Money
SPYIn the Money	$80.12In the Money	$80.97In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$505.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,262Out of the Money
SPYIn the Money	$75.12In the Money	$75.95In the Money	$76.16In the Money	$0.76In the Money	60In the Money	150In the Money	Filter Table By Strike Price of$510.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,871Out of the Money
SPYIn the Money	$70.12In the Money	$70.94In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$515.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,672Out of the Money
SPYIn the Money	$65.12In the Money	$65.81In the Money	$75.61In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$520.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	549Out of the Money
SPYIn the Money	$60.12In the Money	$60.92In the Money	$61.27In the Money	$1.83In the Money	20In the Money	31In the Money	Filter Table By Strike Price of$525.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	571Out of the Money
SPYIn the Money	$55.12In the Money	$55.79In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	295Out of the Money
SPYIn the Money	$50.12In the Money	$50.79In the Money	$51.21In the Money	$-11.55In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$535.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	885Out of the Money
SPYIn the Money	$45.12In the Money	$45.79In the Money	$45.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$540.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	2,452Out of the Money
SPYIn the Money	$44.12In the Money	$44.79In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$541.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	988Out of the Money
SPYIn the Money	$43.11In the Money	$43.79In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$542.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	358Out of the Money
SPYIn the Money	$42.12In the Money	$42.79In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$543.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	525Out of the Money
SPYIn the Money	$41.12In the Money	$41.79In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$544.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	627Out of the Money
SPYIn the Money	$40.12In the Money	$40.79In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$545.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	709Out of the Money
SPYIn the Money	$39.12In the Money	$39.79In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$546.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	315Out of the Money
SPYIn the Money	$38.12In the Money	$38.79In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$547.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money
SPYIn the Money	$37.12In the Money	$37.79In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$548.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	350Out of the Money
SPYIn the Money	$36.12In the Money	$36.79In the Money	$38.47In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$549.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	244Out of the Money
SPYIn the Money	$35.12In the Money	$35.79In the Money	$35.16In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$550.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	1,757Out of the Money
SPYIn the Money	$33.95In the Money	$34.79In the Money	$45.03In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$551.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	571Out of the Money
SPYIn the Money	$33.12In the Money	$33.79In the Money	$32.44In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$552.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	624Out of the Money
SPYIn the Money	$32.12In the Money	$32.79In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$553.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money
SPYIn the Money	$31.11In the Money	$31.79In the Money	$42.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$554.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,467Out of the Money
SPYIn the Money	$30.12In the Money	$30.79In the Money	$31.14In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$555.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,466Out of the Money
SPYIn the Money	$28.88In the Money	$29.79In the Money	$44.85In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$556.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	794Out of the Money
SPYIn the Money	$28.12In the Money	$28.79In the Money	$22.85In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$557.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money
SPYIn the Money	$27.12In the Money	$27.79In the Money	$40.90In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$558.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
SPYIn the Money	$26.12In the Money	$26.79In the Money	$27.43In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$559.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	353Out of the Money
SPYIn the Money	$25.11In the Money	$25.79In the Money	$25.59In the Money	$0.23In the Money	300In the Money	102In the Money	Filter Table By Strike Price of$560.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	47Out of the Money	725Out of the Money
SPYIn the Money	$24.12In the Money	$24.79In the Money	$19.56In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$561.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	837Out of the Money
SPYIn the Money	$23.28In the Money	$23.57In the Money	$22.55In the Money	$0.00In the Money	---In the Money	94In the Money	Filter Table By Strike Price of$562.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
SPYIn the Money	$22.28In the Money	$22.57In the Money	$21.28In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$563.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	11Out of the Money	348Out of the Money
SPYIn the Money	$21.30In the Money	$21.57In the Money	$36.34In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$564.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
SPYIn the Money	$20.30In the Money	$20.57In the Money	$21.20In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$565.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	650Out of the Money	1,312Out of the Money
SPYIn the Money	$19.30In the Money	$19.57In the Money	$20.20In the Money	$-3.96In the Money	1In the Money	45In the Money	Filter Table By Strike Price of$566.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	12Out of the Money	542Out of the Money
SPYIn the Money	$18.30In the Money	$18.57In the Money	$18.70In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$567.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	14Out of the Money	1,341Out of the Money
SPYIn the Money	$17.32In the Money	$17.57In the Money	$17.54In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$568.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	4Out of the Money	774Out of the Money
SPYIn the Money	$16.32In the Money	$16.57In the Money	$16.84In the Money	$0.00In the Money	---In the Money	355In the Money	Filter Table By Strike Price of$569.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	121Out of the Money	1,230Out of the Money
SPYIn the Money	$15.30In the Money	$15.58In the Money	$16.18In the Money	$-0.27In the Money	80In the Money	244In the Money	Filter Table By Strike Price of$570.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	524Out of the Money	2,312Out of the Money
SPYIn the Money	$14.32In the Money	$14.58In the Money	$15.08In the Money	$0.00In the Money	---In the Money	245In the Money	Filter Table By Strike Price of$571.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1,177Out of the Money	2,405Out of the Money
SPYIn the Money	$13.29In the Money	$13.58In the Money	$14.11In the Money	$0.91In the Money	1In the Money	36In the Money	Filter Table By Strike Price of$572.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	919Out of the Money	689Out of the Money
SPYIn the Money	$12.33In the Money	$12.58In the Money	$11.39In the Money	$0.00In the Money	---In the Money	142In the Money	Filter Table By Strike Price of$573.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	109Out of the Money	1,384Out of the Money
SPYIn the Money	$11.30In the Money	$11.59In the Money	$11.55In the Money	$-0.29In the Money	2In the Money	86In the Money	Filter Table By Strike Price of$574.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	974Out of the Money	850Out of the Money
SPYIn the Money	$10.31In the Money	$10.59In the Money	$10.60In the Money	$-0.08In the Money	46In the Money	249In the Money	Filter Table By Strike Price of$575.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	3,110Out of the Money	6,577Out of the Money
SPYIn the Money	$9.42In the Money	$9.54In the Money	$9.55In the Money	$-0.70In the Money	17In the Money	144In the Money	Filter Table By Strike Price of$576.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	1,024Out of the Money	3,836Out of the Money
SPYIn the Money	$8.43In the Money	$8.56In the Money	$8.59In the Money	$-0.70In the Money	1In the Money	188In the Money	Filter Table By Strike Price of$577.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.12Out of the Money	3,801Out of the Money	5,240Out of the Money
SPYIn the Money	$7.46In the Money	$7.56In the Money	$7.64In the Money	$0.34In the Money	21In the Money	208In the Money	Filter Table By Strike Price of$578.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.13Out of the Money	10,680Out of the Money	11,510Out of the Money
SPYIn the Money	$6.48In the Money	$6.59In the Money	$6.80In the Money	$-0.74In the Money	29In the Money	384In the Money	Filter Table By Strike Price of$579.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.17Out of the Money	4,018Out of the Money	5,563Out of the Money
SPYIn the Money	$5.54In the Money	$5.62In the Money	$5.59In the Money	$-0.87In the Money	342In the Money	514In the Money	Filter Table By Strike Price of$580.00	SPYOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.19Out of the Money	12,687Out of the Money	17,168Out of the Money
SPYIn the Money	$4.62In the Money	$4.66In the Money	$4.76In the Money	$-0.54In the Money	657In the Money	537In the Money	Filter Table By Strike Price of$581.00	SPYOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.20Out of the Money	7,464Out of the Money	7,595Out of the Money
SPYIn the Money	$3.73In the Money	$3.76In the Money	$3.85In the Money	$-0.77In the Money	646In the Money	494In the Money	Filter Table By Strike Price of$582.00	SPYOut of the Money	$0.28Out of the Money	$0.29Out of the Money	$0.28Out of the Money	$-0.27Out of the Money	14,419Out of the Money	5,248Out of the Money
SPYIn the Money	$2.88In the Money	$2.91In the Money	$2.89In the Money	$-0.96In the Money	777In the Money	610In the Money	Filter Table By Strike Price of$583.00	SPYNear the Money	$0.43Near the Money	$0.44Near the Money	$0.44Near the Money	$-0.24Near the Money	22,118Near the Money	9,172Near the Money
SPYIn the Money	$2.09In the Money	$2.12In the Money	$2.10In the Money	$-0.96In the Money	2,393In the Money	3,126In the Money	Filter Table By Strike Price of$584.00	SPYNear the Money	$0.65Near the Money	$0.66Near the Money	$0.65Near the Money	$-0.25Near the Money	31,586Near the Money	10,777Near the Money
SPYUnderlying issue's last price	$1.44Underlying issue's last price	$1.45Underlying issue's last price	$1.45Underlying issue's last price	$-0.90Underlying issue's last price	16,719Underlying issue's last price	9,746Underlying issue's last price	Filter Table By Strike Price of$585.00Underlying issue's last price	SPYUnderlying issue's last price	$0.98Underlying issue's last price	$0.99Underlying issue's last price	$1.00Underlying issue's last price	$-0.20Underlying issue's last price	46,531Underlying issue's last price	11,293Underlying issue's last price
SPYNear the Money	$0.91Near the Money	$0.92Near the Money	$0.92Near the Money	$-0.82Near the Money	41,687Near the Money	10,430Near the Money	Filter Table By Strike Price of$586.00	SPYIn the Money	$1.46In the Money	$1.47In the Money	$1.46In the Money	$-0.11In the Money	36,378In the Money	13,939In the Money
SPYNear the Money	$0.53Near the Money	$0.54Near the Money	$0.53Near the Money	$-0.70Near the Money	43,695Near the Money	12,886Near the Money	Filter Table By Strike Price of$587.00	SPYIn the Money	$2.07In the Money	$2.10In the Money	$2.07In the Money	$0.00In the Money	7,595In the Money	5,430In the Money
SPYNear the Money	$0.29Near the Money	$0.30Near the Money	$0.29Near the Money	$-0.53Near the Money	45,497Near the Money	12,451Near the Money	Filter Table By Strike Price of$588.00	SPYIn the Money	$2.83In the Money	$2.86In the Money	$2.81In the Money	$0.14In the Money	2,732In the Money	8,143In the Money
SPYOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.37Out of the Money	19,710Out of the Money	14,195Out of the Money	Filter Table By Strike Price of$589.00	SPYIn the Money	$3.67In the Money	$3.74In the Money	$3.70In the Money	$0.33In the Money	1,184In the Money	3,495In the Money
SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.26Out of the Money	22,208Out of the Money	22,282Out of the Money	Filter Table By Strike Price of$590.00	SPYIn the Money	$4.59In the Money	$4.67In the Money	$4.50In the Money	$0.25In the Money	684In the Money	4,693In the Money
SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.17Out of the Money	10,109Out of the Money	22,974Out of the Money	Filter Table By Strike Price of$591.00	SPYIn the Money	$5.54In the Money	$5.65In the Money	$5.60In the Money	$0.57In the Money	322In the Money	2,916In the Money
SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	7,382Out of the Money	23,990Out of the Money	Filter Table By Strike Price of$592.00	SPYIn the Money	$6.46In the Money	$6.74In the Money	$6.47In the Money	$0.64In the Money	431In the Money	1,849In the Money
SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	3,791Out of the Money	17,273Out of the Money	Filter Table By Strike Price of$593.00	SPYIn the Money	$7.45In the Money	$7.73In the Money	$7.34In the Money	$0.44In the Money	98In the Money	415In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	2,905Out of the Money	9,986Out of the Money	Filter Table By Strike Price of$594.00	SPYIn the Money	$8.44In the Money	$8.72In the Money	$8.43In the Money	$0.96In the Money	72In the Money	2,083In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2,754Out of the Money	10,029Out of the Money	Filter Table By Strike Price of$595.00	SPYIn the Money	$9.44In the Money	$9.72In the Money	$9.43In the Money	$0.64In the Money	85In the Money	265In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,032Out of the Money	5,812Out of the Money	Filter Table By Strike Price of$596.00	SPYIn the Money	$10.43In the Money	$10.72In the Money	$10.38In the Money	$0.66In the Money	111In the Money	622In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	187Out of the Money	5,809Out of the Money	Filter Table By Strike Price of$597.00	SPYIn the Money	$11.43In the Money	$11.71In the Money	$10.85In the Money	$0.19In the Money	7In the Money	376In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	174Out of the Money	4,590Out of the Money	Filter Table By Strike Price of$598.00	SPYIn the Money	$12.43In the Money	$12.72In the Money	$11.94In the Money	$0.05In the Money	14In the Money	289In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	329Out of the Money	5,129Out of the Money	Filter Table By Strike Price of$599.00	SPYIn the Money	$13.43In the Money	$13.72In the Money	$12.82In the Money	$0.00In the Money	---In the Money	232In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	125Out of the Money	9,480Out of the Money	Filter Table By Strike Price of$600.00	SPYIn the Money	$14.43In the Money	$14.70In the Money	$14.34In the Money	$-0.49In the Money	333In the Money	38In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	27Out of the Money	5,808Out of the Money	Filter Table By Strike Price of$601.00	SPYIn the Money	$15.43In the Money	$15.72In the Money	$15.42In the Money	$0.00In the Money	---In the Money	3In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	2,577Out of the Money	Filter Table By Strike Price of$602.00	SPYIn the Money	$16.43In the Money	$16.70In the Money	$16.75In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	4,865Out of the Money	Filter Table By Strike Price of$603.00	SPYIn the Money	$17.43In the Money	$17.72In the Money	$17.64In the Money	$0.00In the Money	---In the Money	1In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	665Out of the Money	1,702Out of the Money	Filter Table By Strike Price of$604.00	SPYIn the Money	$18.43In the Money	$18.70In the Money	$18.33In the Money	$0.00In the Money	---In the Money	1In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,805Out of the Money	Filter Table By Strike Price of$605.00	SPYIn the Money	$19.43In the Money	$19.72In the Money	$18.93In the Money	$0.00In the Money	---In the Money	4In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	37Out of the Money	1,754Out of the Money	Filter Table By Strike Price of$606.00	SPYIn the Money	$20.43In the Money	$20.70In the Money	$13.05In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,489Out of the Money	Filter Table By Strike Price of$607.00	SPYIn the Money	$21.43In the Money	$21.72In the Money	$14.59In the Money	$0.00In the Money	---In the Money	5In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	1,432Out of the Money	Filter Table By Strike Price of$608.00	SPYIn the Money	$22.43In the Money	$22.72In the Money	$22.54In the Money	$0.00In the Money	---In the Money	16In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	793Out of the Money	Filter Table By Strike Price of$609.00	SPYIn the Money	$23.43In the Money	$23.72In the Money	$18.98In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	3,360Out of the Money	Filter Table By Strike Price of$610.00	SPYIn the Money	$24.43In the Money	$24.72In the Money	$23.99In the Money	$0.00In the Money	---In the Money	1In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,054Out of the Money	Filter Table By Strike Price of$611.00	SPYIn the Money	$25.23In the Money	$25.85In the Money	$15.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	872Out of the Money	Filter Table By Strike Price of$612.00	SPYIn the Money	$26.25In the Money	$26.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$613.00	SPYIn the Money	$27.19In the Money	$27.89In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$614.00	SPYIn the Money	$28.25In the Money	$28.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,761Out of the Money	Filter Table By Strike Price of$615.00	SPYIn the Money	$29.03In the Money	$29.85In the Money	$18.50In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money	Filter Table By Strike Price of$616.00	SPYIn the Money	$30.25In the Money	$30.89In the Money	$19.60In the Money	$0.00In the Money	---In the Money	2In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$617.00	SPYIn the Money	$31.25In the Money	$31.87In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$618.00	SPYIn the Money	$32.25In the Money	$32.89In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$619.00	SPYIn the Money	$33.25In the Money	$33.89In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	931Out of the Money	Filter Table By Strike Price of$620.00	SPYIn the Money	$34.25In the Money	$34.89In the Money	$35.85In the Money	$0.00In the Money	---In the Money	3In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,176Out of the Money	Filter Table By Strike Price of$625.00	SPYIn the Money	$39.23In the Money	$39.87In the Money	$38.76In the Money	$11.32In the Money	1In the Money	1In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	389Out of the Money	Filter Table By Strike Price of$630.00	SPYIn the Money	$42.99In the Money	$45.16In the Money	$32.42In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	713Out of the Money	Filter Table By Strike Price of$635.00	SPYIn the Money	$48.93In the Money	$50.16In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	589Out of the Money	Filter Table By Strike Price of$640.00	SPYIn the Money	$53.10In the Money	$55.16In the Money	$52.29In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$645.00	SPYIn the Money	$58.94In the Money	$60.16In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money	Filter Table By Strike Price of$650.00	SPYIn the Money	$63.94In the Money	$65.16In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$655.00	SPYIn the Money	$68.94In the Money	$70.16In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money	Filter Table By Strike Price of$660.00	SPYIn the Money	$73.94In the Money	$75.16In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$665.00	SPYIn the Money	$78.94In the Money	$80.16In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$670.00	SPYIn the Money	$83.09In the Money	$85.16In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$675.00	SPYIn the Money	$88.94In the Money	$90.16In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$680.00	SPYIn the Money	$93.94In the Money	$95.17In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$685.00	SPYIn the Money	$98.10In the Money	$100.66In the Money	$99.45In 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 Monday November 18, 2024)

Put Options (expires Monday November 18, 2024)