ETFs Profile Options

LAST PRICE
551.81
TODAY'S CHANGE (%)
Trending Up8.06 (1.48%)

Bid / Lots
551.79/ 1
Ask / Lots
551.81/ 6
Open / Previous Close
549.50 / 543.75
Day Range
Low 548.88
High 552.71
52 Week Range
Low 409.21
High 565.16
Volume
26,408,919
below average
Overall Morningstar Rating
4 out of 5 Stars
out of 2644 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 12.517

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

Call Options (expires Thursday August 15, 2024)
Put Options (expires Thursday August 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPYIn the Money	$161.45In the Money	$162.25In the Money	$161.97In the Money	---In the Money	24In 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	177Out of the Money
SPYIn the Money	$160.46In the Money	$161.21In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$391.00	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	10Out of the Money
SPYIn the Money	$159.43In the Money	$160.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$392.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
SPYIn the Money	$158.47In the Money	$159.24In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$393.00	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	290Out of the Money
SPYIn the Money	$157.45In the Money	$158.24In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$394.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$156.44In the Money	$157.21In the Money	$135.23In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$395.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$155.43In the Money	$156.24In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$396.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPYIn the Money	$154.45In the Money	$155.24In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$397.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$153.42In the Money	$154.24In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$398.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money
SPYIn the Money	$152.45In the Money	$153.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$399.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$151.45In the Money	$152.25In the Money	$140.85In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$400.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SPYIn the Money	$150.41In the Money	$151.24In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$401.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPYIn the Money	$149.44In the Money	$150.24In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$402.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$148.43In the Money	$149.21In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$403.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$147.43In the Money	$148.24In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$404.00	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	4Out of the Money
SPYIn the Money	$146.43In the Money	$147.23In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SPYIn the Money	$145.43In the Money	$146.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$406.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$144.45In the Money	$145.26In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$407.00	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	85Out of the Money
SPYIn the Money	$143.44In the Money	$144.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$408.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPYIn the Money	$142.44In the Money	$143.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$409.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPYIn the Money	$141.44In the Money	$142.22In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SPYIn the Money	$140.43In the Money	$141.22In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$411.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SPYIn the Money	$139.43In the Money	$140.23In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$412.00	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	188Out of the Money
SPYIn the Money	$138.46In the Money	$139.23In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$413.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
SPYIn the Money	$137.44In the Money	$138.24In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$414.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	395Out of the Money
SPYIn the Money	$136.40In the Money	$137.13In the Money	---In 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	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
SPYIn the Money	$135.43In the Money	$136.24In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$416.00	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	506Out of the Money
SPYIn the Money	$134.41In the Money	$135.26In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$417.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
SPYIn the Money	$133.45In the Money	$134.26In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$418.00	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	534Out of the Money
SPYIn the Money	$132.44In the Money	$133.22In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$419.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
SPYIn the Money	$131.47In the Money	$132.22In the Money	---In 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	790Out of the Money
SPYIn the Money	$130.44In the Money	$131.28In the Money	$106.77In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$421.00	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	133Out of the Money
SPYIn the Money	$129.44In the Money	$130.17In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$422.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	392Out of the Money
SPYIn the Money	$128.43In the Money	$129.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$423.00	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	414Out of the Money
SPYIn the Money	$127.46In the Money	$128.22In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$424.00	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	440Out of the Money
SPYIn the Money	$126.43In the Money	$127.24In the Money	$112.46In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$425.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money
SPYIn the Money	$125.45In the Money	$126.24In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$426.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	289Out of the Money
SPYIn the Money	$124.45In the Money	$125.24In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$427.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
SPYIn the Money	$123.43In the Money	$124.25In the Money	$104.29In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$428.00	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	175Out of the Money
SPYIn the Money	$122.40In the Money	$123.13In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$429.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
SPYIn the Money	$121.44In the Money	$122.23In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
SPYIn the Money	$120.44In the Money	$121.24In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$431.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
SPYIn the Money	$119.44In the Money	$120.23In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$432.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	377Out of the Money
SPYIn the Money	$118.45In the Money	$119.23In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$433.00	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	143Out of the Money
SPYIn the Money	$117.49In the Money	$118.21In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$434.00	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	30Out of the Money
SPYIn the Money	$116.45In the Money	$117.25In the Money	$89.97In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$435.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
SPYIn the Money	$115.44In the Money	$116.28In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$436.00	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	167Out of the Money
SPYIn the Money	$114.45In the Money	$115.22In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$437.00	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	$113.44In the Money	$114.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$438.00	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	110Out of the Money
SPYIn the Money	$112.46In the Money	$113.22In the Money	$82.14In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$439.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
SPYIn the Money	$111.47In the Money	$112.22In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
SPYIn the Money	$110.46In the Money	$111.22In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$441.00	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	104Out of the Money
SPYIn the Money	$109.38In the Money	$110.10In the Money	$86.69In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$442.00	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	72Out of the Money
SPYIn the Money	$108.44In the Money	$109.24In the Money	$100.91In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$443.00	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	63Out of the Money
SPYIn the Money	$107.46In the Money	$108.23In the Money	$84.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$444.00	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	101Out of the Money
SPYIn the Money	$106.45In the Money	$107.12In the Money	---In 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	36Out of the Money	228Out of the Money
SPYIn the Money	$105.44In the Money	$106.13In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$446.00	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	102Out of the Money
SPYIn the Money	$104.45In the Money	$105.24In the Money	$94.08In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$447.00	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	7Out of the Money
SPYIn the Money	$103.43In the Money	$104.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$448.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
SPYIn the Money	$102.44In the Money	$103.24In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$449.00	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	15Out of the Money
SPYIn the Money	$101.42In the Money	$102.23In the Money	$92.85In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$450.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	62Out of the Money
SPYIn the Money	$100.45In the Money	$101.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$451.00	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	122Out of the Money
SPYIn the Money	$99.44In the Money	$100.26In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$452.00	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	83Out of the Money
SPYIn the Money	$98.44In the Money	$99.23In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$453.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	240Out of the Money
SPYIn the Money	$97.43In the Money	$98.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$454.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	36Out of the Money	189Out of the Money
SPYIn the Money	$96.45In the Money	$97.23In the Money	$70.21In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$455.00	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	229Out of the Money
SPYIn the Money	$95.42In the Money	$96.24In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$456.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
SPYIn the Money	$94.44In the Money	$95.25In the Money	$73.69In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$457.00	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	650Out of the Money
SPYIn the Money	$93.41In the Money	$94.20In the Money	$69.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$458.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	660Out of the Money
SPYIn the Money	$92.44In the Money	$93.24In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$459.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	478Out of the Money
SPYIn the Money	$91.41In the Money	$92.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In 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	380Out of the Money
SPYIn the Money	$90.45In the Money	$91.24In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$461.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
SPYIn the Money	$89.44In the Money	$90.23In the Money	$67.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$462.00	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	380Out of the Money
SPYIn the Money	$88.46In the Money	$89.21In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$463.00	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	87Out of the Money
SPYIn the Money	$87.45In the Money	$88.24In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$464.00	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	$86.43In the Money	$87.15In the Money	$65.73In 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	1,224Out of the Money
SPYIn the Money	$85.47In the Money	$86.22In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$466.00	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	232Out of the Money
SPYIn the Money	$84.40In the Money	$85.24In the Money	$63.74In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$467.00	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	938Out of the Money
SPYIn the Money	$83.43In the Money	$84.13In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$468.00	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	498Out of the Money
SPYIn the Money	$82.40In the Money	$83.26In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$469.00	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	53Out of the Money
SPYIn the Money	$81.44In the Money	$82.21In the Money	$73.47In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$470.00	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	206Out of the Money
SPYIn the Money	$80.40In the Money	$81.23In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$471.00	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	28Out of the Money
SPYIn the Money	$79.43In the Money	$80.18In the Money	$48.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$472.00	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	102Out of the Money
SPYIn the Money	$78.47In the Money	$79.19In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$473.00	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	299Out of the Money
SPYIn the Money	$77.45In the Money	$78.18In the Money	$47.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$474.00	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	162Out of the Money
SPYIn the Money	$76.44In the Money	$77.24In the Money	$76.66In the Money	$8.11In the Money	50In the Money	114In the Money	Filter Table By Strike Price of$475.00	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	289Out of the Money
SPYIn the Money	$75.46In the Money	$76.19In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$476.00	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	62Out of the Money
SPYIn the Money	$74.47In the Money	$75.21In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$477.00	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	583Out of the Money
SPYIn the Money	$73.43In the Money	$74.21In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$478.00	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	192Out of the Money
SPYIn the Money	$72.46In the Money	$73.24In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$479.00	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	86Out of the Money
SPYIn the Money	$71.42In the Money	$72.24In the Money	$63.46In 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	313Out of the Money
SPYIn the Money	$70.50In the Money	$71.22In the Money	$48.14In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$481.00	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	101Out of the Money
SPYIn the Money	$69.42In the Money	$70.18In the Money	$69.73In the Money	$14.19In the Money	14In the Money	19In the Money	Filter Table By Strike Price of$482.00	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	713Out of the Money
SPYIn the Money	$68.43In the Money	$69.23In the Money	$61.03In the Money	$0.00In the Money	---In the Money	381In the Money	Filter Table By Strike Price of$483.00	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	219Out of the Money
SPYIn the Money	$67.45In the Money	$68.17In the Money	$36.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$484.00	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	340Out of the Money
SPYIn the Money	$66.44In the Money	$67.25In the Money	$64.65In the Money	$6.61In the Money	1In the Money	1In 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	293Out of the Money
SPYIn the Money	$65.42In the Money	$66.19In the Money	$42.05In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$486.00	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	258Out of the Money
SPYIn the Money	$64.42In the Money	$65.13In the Money	$42.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$487.00	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	415Out of the Money
SPYIn the Money	$63.43In the Money	$64.23In the Money	$41.89In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$488.00	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	540Out of the Money
SPYIn the Money	$62.42In the Money	$63.25In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	360Out of the Money
SPYIn the Money	$61.40In the Money	$62.09In the Money	$44.10In the Money	$0.00In the Money	---In the Money	5In 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	1Out of the Money	733Out of the Money
SPYIn the Money	$60.45In the Money	$61.19In the Money	$30.33In the Money	$0.00In the Money	---In the Money	2In 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	5Out of the Money	421Out of the Money
SPYIn the Money	$59.43In the Money	$60.12In the Money	$33.06In the Money	$0.00In the Money	---In the Money	2In 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	353Out of the Money
SPYIn the Money	$58.44In the Money	$59.07In the Money	$47.88In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$493.00	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	519Out of the Money
SPYIn the Money	$57.41In the Money	$58.18In the Money	$30.07In the Money	$0.00In the Money	---In the Money	2In 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	1Out of the Money	1,443Out of the Money
SPYIn the Money	$56.40In the Money	$57.17In the Money	$26.39In the Money	$0.00In the Money	---In the Money	103In 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	3Out of the Money	1,370Out of the Money
SPYIn the Money	$55.42In the Money	$56.05In the Money	$46.37In the Money	$0.00In the Money	---In the Money	4In 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	690Out of the Money
SPYIn the Money	$54.43In the Money	$55.24In the Money	$34.70In the Money	$0.00In the Money	---In the Money	15In 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	$-0.01Out of the Money	37Out of the Money	469Out of the Money
SPYIn the Money	$53.45In the Money	$54.19In the Money	$31.32In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$498.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	1,006Out of the Money
SPYIn the Money	$52.47In the Money	$53.22In the Money	$42.35In the Money	$0.00In the Money	---In the Money	4In 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	1Out of the Money	650Out of the Money
SPYIn the Money	$51.46In the Money	$52.10In the Money	$51.55In the Money	$10.45In the Money	2In the Money	41In 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	609Out of the Money	4,455Out of the Money
SPYIn the Money	$50.43In the Money	$51.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$501.00	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	67Out of the Money
SPYIn the Money	$49.40In the Money	$50.09In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$502.00	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	517Out of the Money
SPYIn the Money	$48.43In the Money	$49.12In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$503.00	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	886Out of the Money
SPYIn the Money	$47.44In the Money	$48.22In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$504.00	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	717Out of the Money
SPYIn the Money	$46.43In the Money	$47.19In the Money	$47.39In the Money	$14.73In the Money	4In the Money	101In 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	18Out of the Money	1,715Out of the Money
SPYIn the Money	$45.43In the Money	$46.17In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$506.00	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	1,389Out of the Money
SPYIn the Money	$44.44In the Money	$45.09In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$507.00	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	741Out of the Money
SPYIn the Money	$43.42In the Money	$44.07In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$508.00	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	483Out of the Money
SPYIn the Money	$42.47In the Money	$43.23In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$509.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	474Out of the Money
SPYIn the Money	$41.43In the Money	$42.20In the Money	$41.69In the Money	$8.54In the Money	104In the Money	185In 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	12Out of the Money	1,770Out of the Money
SPYIn the Money	$40.43In the Money	$41.18In the Money	$38.65In the Money	$15.22In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$511.00	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	1,206Out of the Money
SPYIn the Money	$39.41In the Money	$40.25In the Money	$38.98In the Money	$6.67In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$512.00	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	612Out of the Money
SPYIn the Money	$38.49In the Money	$39.09In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$513.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	36Out of the Money	832Out of the Money
SPYIn the Money	$37.46In the Money	$38.22In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$514.00	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	1,450Out of the Money
SPYIn the Money	$36.40In the Money	$37.21In the Money	$36.57In the Money	$7.43In the Money	20In the Money	198In 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	2Out of the Money	1,582Out of the Money
SPYIn the Money	$35.44In the Money	$36.24In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$516.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	460Out of the Money
SPYIn the Money	$34.45In the Money	$35.17In the Money	$25.57In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$517.00	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	553Out of the Money
SPYIn the Money	$33.43In the Money	$34.19In the Money	$24.86In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$518.00	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	850Out of the Money
SPYIn the Money	$32.47In the Money	$33.09In the Money	$18.61In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$519.00	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	1,572Out of the Money
SPYIn the Money	$31.68In the Money	$31.99In the Money	$32.55In the Money	$7.97In the Money	9In the Money	793In 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	113Out of the Money	2,518Out of the Money
SPYIn the Money	$30.43In the Money	$31.23In the Money	$23.17In the Money	$0.00In the Money	---In the Money	403In the Money	Filter Table By Strike Price of$521.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2,240Out of the Money	603Out of the Money
SPYIn the Money	$29.45In the Money	$30.18In the Money	$28.76In the Money	$7.88In the Money	1In the Money	181In the Money	Filter Table By Strike Price of$522.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	256Out of the Money	2,303Out of the Money
SPYIn the Money	$28.49In the Money	$29.14In the Money	$28.91In the Money	$7.68In the Money	17In the Money	459In the Money	Filter Table By Strike Price of$523.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	774Out of the Money	6,513Out of the Money
SPYIn the Money	$27.48In the Money	$28.15In the Money	$28.00In the Money	$9.69In the Money	1In the Money	381In the Money	Filter Table By Strike Price of$524.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4,310Out of the Money	4,094Out of the Money
SPYIn the Money	$26.58In the Money	$27.21In the Money	$26.66In the Money	$8.31In the Money	79In the Money	757In the Money	Filter Table By Strike Price of$525.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3,383Out of the Money	5,269Out of the Money
SPYIn the Money	$25.52In the Money	$26.17In the Money	$25.57In the Money	$8.49In the Money	9In the Money	463In the Money	Filter Table By Strike Price of$526.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1,854Out of the Money	3,954Out of the Money
SPYIn the Money	$24.61In the Money	$25.03In the Money	$25.49In the Money	$8.59In the Money	23In the Money	756In the Money	Filter Table By Strike Price of$527.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,389Out of the Money	3,285Out of the Money
SPYIn the Money	$23.74In the Money	$24.00In the Money	$23.68In the Money	$7.70In the Money	17In the Money	841In the Money	Filter Table By Strike Price of$528.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	749Out of the Money	4,125Out of the Money
SPYIn the Money	$22.75In the Money	$23.00In the Money	$22.80In the Money	$8.58In the Money	20In the Money	1,389In the Money	Filter Table By Strike Price of$529.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	473Out of the Money	4,002Out of the Money
SPYIn the Money	$21.75In the Money	$22.00In the Money	$21.92In the Money	$7.70In the Money	47In the Money	2,363In the Money	Filter Table By Strike Price of$530.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2,602Out of the Money	9,051Out of the Money
SPYIn the Money	$20.77In the Money	$21.00In the Money	$20.55In the Money	$6.83In the Money	47In the Money	1,026In the Money	Filter Table By Strike Price of$531.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	3,433Out of the Money	4,644Out of the Money
SPYIn the Money	$19.75In the Money	$20.00In the Money	$19.81In the Money	$7.18In the Money	36In the Money	1,076In the Money	Filter Table By Strike Price of$532.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	2,013Out of the Money	3,694Out of the Money
SPYIn the Money	$18.75In the Money	$19.00In the Money	$18.71In the Money	$6.97In the Money	52In the Money	1,531In the Money	Filter Table By Strike Price of$533.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1,306Out of the Money	4,034Out of the Money
SPYIn the Money	$17.75In the Money	$18.00In the Money	$18.40In the Money	$8.17In the Money	20In the Money	722In the Money	Filter Table By Strike Price of$534.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	2,575Out of the Money	4,298Out of the Money
SPYIn the Money	$16.74In the Money	$16.94In the Money	$16.85In the Money	$7.06In the Money	706In the Money	1,811In the Money	Filter Table By Strike Price of$535.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	9,926Out of the Money	11,990Out of the Money
SPYIn the Money	$15.75In the Money	$16.00In the Money	$15.92In the Money	$7.12In the Money	160In the Money	1,540In the Money	Filter Table By Strike Price of$536.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.20Out of the Money	5,386Out of the Money	3,966Out of the Money
SPYIn the Money	$14.76In the Money	$15.00In the Money	$14.62In the Money	$6.74In the Money	223In the Money	1,953In the Money	Filter Table By Strike Price of$537.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.27Out of the Money	7,654Out of the Money	5,864Out of the Money
SPYIn the Money	$13.76In the Money	$14.01In the Money	$13.59In the Money	$6.51In the Money	262In the Money	1,933In the Money	Filter Table By Strike Price of$538.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.37Out of the Money	6,101Out of the Money	5,781Out of the Money
SPYIn the Money	$12.76In the Money	$13.01In the Money	$12.84In the Money	$6.67In the Money	437In the Money	2,009In the Money	Filter Table By Strike Price of$539.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.47Out of the Money	8,928Out of the Money	7,227Out of the Money
SPYIn the Money	$11.80In the Money	$11.93In the Money	$11.61In the Money	$6.26In the Money	774In the Money	3,168In the Money	Filter Table By Strike Price of$540.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.62Out of the Money	28,130Out of the Money	11,385Out of the Money
SPYIn the Money	$10.78In the Money	$10.90In the Money	$10.55In the Money	$6.03In the Money	536In the Money	1,789In the Money	Filter Table By Strike Price of$541.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.80Out of the Money	21,497Out of the Money	6,562Out of the Money
SPYIn the Money	$9.79In the Money	$9.93In the Money	$9.87In the Money	$6.13In the Money	1,196In the Money	5,434In the Money	Filter Table By Strike Price of$542.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-1.01Out of the Money	22,581Out of the Money	5,049Out of the Money
SPYIn the Money	$8.86In the Money	$8.98In the Money	$8.92In the Money	$5.88In the Money	2,761In the Money	4,871In the Money	Filter Table By Strike Price of$543.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-1.27Out of the Money	37,050Out of the Money	8,648Out of the Money
SPYIn the Money	$7.82In the Money	$7.93In the Money	$7.95In the Money	$5.58In the Money	3,922In the Money	8,501In the Money	Filter Table By Strike Price of$544.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-1.60Out of the Money	41,002Out of the Money	4,732Out of the Money
SPYIn the Money	$6.86In the Money	$6.96In the Money	$6.95In the Money	$5.18In the Money	7,456In the Money	6,716In the Money	Filter Table By Strike Price of$545.00	SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-2.00Out of the Money	104,972Out of the Money	3,019Out of the Money
SPYIn the Money	$5.87In the Money	$5.96In the Money	$5.82In the Money	$4.54In the Money	4,858In the Money	4,739In the Money	Filter Table By Strike Price of$546.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-2.48Out of the Money	82,837Out of the Money	804Out of the Money
SPYIn the Money	$4.92In the Money	$5.00In the Money	$5.00In the Money	$4.13In the Money	6,699In the Money	6,753In the Money	Filter Table By Strike Price of$547.00	SPYOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-3.08Out of the Money	96,879Out of the Money	3,563Out of the Money
SPYIn the Money	$3.90In the Money	$4.00In the Money	$4.00In the Money	$3.45In the Money	17,678In the Money	6,916In the Money	Filter Table By Strike Price of$548.00	SPYOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-3.74Out of the Money	158,175Out of the Money	190Out of the Money
SPYIn the Money	$2.99In the Money	$3.08In the Money	$3.05In the Money	$2.72In the Money	62,799In the Money	8,023In the Money	Filter Table By Strike Price of$549.00	SPYNear the Money	$0.20Near the Money	$0.21Near the Money	$0.20Near the Money	$-4.50Near the Money	211,820Near the Money	135Near the Money
SPYIn the Money	$2.11In the Money	$2.15In the Money	$2.14In the Money	$1.96In the Money	181,925In the Money	18,640In the Money	Filter Table By Strike Price of$550.00	SPYNear the Money	$0.31Near the Money	$0.32Near the Money	$0.31Near the Money	$-5.16Near the Money	229,413Near the Money	2,050Near the Money
SPYUnderlying issue's last price	$1.32Underlying issue's last price	$1.34Underlying issue's last price	$1.32Underlying issue's last price	$1.24Underlying issue's last price	241,075Underlying issue's last price	19,334Underlying issue's last price	Filter Table By Strike Price of$551.00Underlying issue's last price	SPYUnderlying issue's last price	$0.51Underlying issue's last price	$0.52Underlying issue's last price	$0.52Underlying issue's last price	$-6.84Underlying issue's last price	166,724Underlying issue's last price	145Underlying issue's last price
SPYNear the Money	$0.70Near the Money	$0.71Near the Money	$0.70Near the Money	$0.65Near the Money	281,088Near the Money	4,220Near the Money	Filter Table By Strike Price of$552.00	SPYIn the Money	$0.88In the Money	$0.89In the Money	$0.88In the Money	$-8.27In the Money	108,064In the Money	9In the Money
SPYNear the Money	$0.29Near the Money	$0.30Near the Money	$0.30Near the Money	$0.27Near the Money	200,518Near the Money	17,155Near the Money	Filter Table By Strike Price of$553.00	SPYIn the Money	$1.46In the Money	$1.49In the Money	$1.47In the Money	$-7.08In the Money	25,119In the Money	11In the Money
SPYNear the Money	$0.11Near the Money	$0.12Near the Money	$0.11Near the Money	$0.09Near the Money	136,009Near the Money	5,484Near the Money	Filter Table By Strike Price of$554.00	SPYIn the Money	$2.24In the Money	$2.31In the Money	$2.15In the Money	$-8.19In the Money	4,143In the Money	3In the Money
SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.03Out of the Money	149,623Out of the Money	2,798Out of the Money	Filter Table By Strike Price of$555.00	SPYIn the Money	$3.17In the Money	$3.26In the Money	$3.20In the Money	$-7.31In the Money	3,491In the Money	10In the Money
SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	27,107Out of the Money	1,671Out of the Money	Filter Table By Strike Price of$556.00	SPYIn the Money	$4.04In the Money	$4.28In the Money	$4.30In the Money	$-7.10In the Money	689In the Money	1In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6,132Out of the Money	574Out of the Money	Filter Table By Strike Price of$557.00	SPYIn the Money	$5.03In the Money	$5.28In the Money	$5.60In the Money	$-6.85In the Money	274In the Money	---In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3,702Out of the Money	1,637Out of the Money	Filter Table By Strike Price of$558.00	SPYIn the Money	$6.02In the Money	$6.27In the Money	$6.03In the Money	$-7.98In the Money	265In 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	4,035Out of the Money	527Out of the Money	Filter Table By Strike Price of$559.00	SPYIn the Money	$7.02In the Money	$7.27In the Money	$8.00In the Money	$-7.51In the Money	5In 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	2,557Out of the Money	1,114Out of the Money	Filter Table By Strike Price of$560.00	SPYIn the Money	$8.02In the Money	$8.26In the Money	$8.20In the Money	$-7.30In the Money	258In 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	98Out of the Money	557Out of the Money	Filter Table By Strike Price of$561.00	SPYIn the Money	$9.02In the Money	$9.26In the Money	$8.37In the Money	$-9.35In the Money	13In 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	24Out of the Money	419Out of the Money	Filter Table By Strike Price of$562.00	SPYIn the Money	$10.02In the Money	$10.27In the Money	$10.58In the Money	$-8.47In the Money	20In 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	35Out of the Money	324Out of the Money	Filter Table By Strike Price of$563.00	SPYIn the Money	$11.01In the Money	$11.26In the Money	---In 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	86Out of the Money	639Out of the Money	Filter Table By Strike Price of$564.00	SPYIn the Money	$12.01In the Money	$12.26In the Money	$13.48In the Money	---In the Money	2In 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	78Out of the Money	238Out of the Money	Filter Table By Strike Price of$565.00	SPYIn the Money	$13.01In the Money	$13.26In the Money	$15.00In the Money	$-6.74In the Money	15In 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	25Out of the Money	673Out of the Money	Filter Table By Strike Price of$570.00	SPYIn the Money	$18.01In the Money	$18.26In the Money	$26.62In 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	134Out of the Money	395Out of the Money	Filter Table By Strike Price of$575.00	SPYIn the Money	$23.01In the Money	$23.26In the Money	$23.15In the Money	$-14.49In the Money	4In 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	2Out of the Money	136Out of the Money	Filter Table By Strike Price of$580.00	SPYIn the Money	$27.81In the Money	$28.57In the Money	$39.24In 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	79Out of the Money	Filter Table By Strike Price of$585.00	SPYIn the Money	$32.76In the Money	$33.57In the Money	$33.53In the Money	$-12.87In the Money	2In 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	250Out of the Money	Filter Table By Strike Price of$590.00	SPYIn the Money	$37.75In the Money	$38.59In the Money	$48.56In 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	77Out of the Money	Filter Table By Strike Price of$595.00	SPYIn the Money	$42.87In the Money	$43.55In the Money	---In 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	466Out of the Money	Filter Table By Strike Price of$600.00	SPYIn the Money	$47.75In the Money	$48.62In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$605.00	SPYIn the Money	$52.83In the Money	$53.65In the Money	---In 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$610.00	SPYIn the Money	$57.75In the Money	$58.62In the Money	---In 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	35Out of the Money	Filter Table By Strike Price of$615.00	SPYIn the Money	$62.75In the Money	$63.61In the Money	$63.13In the Money	$-10.65In the Money	9In 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 Thursday August 15, 2024)

Put Options (expires Thursday August 15, 2024)