ETFs Profile Options

LAST PRICE
562.01
TODAY'S CHANGE (%)
Trending Up2.92 (0.52%)

Bid / Lots
561.61/ 1
Ask / Lots
561.74/ 3
Open / Previous Close
559.71 / 559.09
Day Range
Low 559.45
High 563.03
52 Week Range
Low 409.21
High 565.16
Volume
39,310,501
below average
Overall Morningstar Rating
4 out of 5 Stars
out of 2639 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 12.754

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPYIn the Money	$261.17In the Money	$262.25In the Money	$261.60In the Money	$3.08In the Money	36In the Money	22In the Money	Filter Table By Strike Price of$300.00	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	1,172Out of the Money
SPYIn the Money	$251.17In the Money	$252.25In the Money	---In 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	226Out of the Money
SPYIn the Money	$241.17In the Money	$242.25In the Money	$242.27In the Money	$7.00In the Money	7In the Money	7In the Money	Filter Table By Strike Price of$320.00	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	350Out of the Money
SPYIn the Money	$231.17In the Money	$232.25In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,137Out of the Money
SPYIn the Money	$221.17In the Money	$222.25In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,780Out of the Money
SPYIn the Money	$216.17In the Money	$217.25In the Money	---In 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	537Out of the Money
SPYIn the Money	$211.17In the Money	$212.25In the Money	$208.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$350.00	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	106Out of the Money
SPYIn the Money	$206.17In the Money	$207.25In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	947Out of the Money
SPYIn the Money	$201.17In the Money	$202.25In the Money	$197.70In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$360.00	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	2,350Out of the Money
SPYIn the Money	$196.17In the Money	$197.25In the Money	$195.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$365.00	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	77,635Out of the Money
SPYIn the Money	$191.17In the Money	$192.25In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,407Out of the Money
SPYIn the Money	$186.17In the Money	$187.25In the Money	---In 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	1,301Out of the Money
SPYIn the Money	$181.17In the Money	$182.25In the Money	$181.14In the Money	$20.02In the Money	4In the Money	5In 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	1,532Out of the Money
SPYIn the Money	$176.17In the Money	$177.25In the Money	---In 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	1,662Out of the Money
SPYIn the Money	$171.17In the Money	$172.25In the Money	---In 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	1,669Out of the Money
SPYIn the Money	$166.17In the Money	$167.25In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	430Out of the Money
SPYIn the Money	$161.17In the Money	$162.25In the Money	$162.40In the Money	$4.20In the Money	1In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,537Out of the Money
SPYIn the Money	$156.17In the Money	$157.25In the Money	$150.97In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$405.00	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	75,533Out of the Money
SPYIn the Money	$151.17In the Money	$152.25In the Money	$147.44In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$410.00	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	514Out of the Money
SPYIn the Money	$146.17In the Money	$147.25In the Money	$147.19In the Money	$17.24In the Money	1In the Money	1In 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	60Out of the Money	151,664Out of the Money
SPYIn the Money	$141.17In the Money	$142.25In the Money	$135.60In the Money	$0.00In the Money	---In the Money	2In 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	3,692Out of the Money
SPYIn the Money	$136.17In the Money	$137.25In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22,261Out of the Money
SPYIn the Money	$131.17In the Money	$132.25In the Money	$131.60In the Money	$15.10In the Money	2In the Money	4In 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	2,496Out of the Money
SPYIn the Money	$126.17In the Money	$127.25In the Money	$123.15In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$435.00	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	2,055Out of the Money
SPYIn the Money	$121.17In the Money	$122.25In the Money	$122.69In the Money	$4.45In the Money	5In the Money	5In 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	1Out of the Money	2,709Out of the Money
SPYIn the Money	$116.17In the Money	$117.25In the Money	$116.81In the Money	$9.85In the Money	6In the Money	6In 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	1,741Out of the Money
SPYIn the Money	$111.17In the Money	$111.98In the Money	$112.73In the Money	$10.71In the Money	4In the Money	26In 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	5Out of the Money	1,587Out of the Money
SPYIn the Money	$106.17In the Money	$107.25In the Money	$106.61In the Money	$20.08In the Money	38In the Money	40In 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	154,137Out of the Money
SPYIn the Money	$101.17In the Money	$102.25In the Money	$88.61In the Money	$0.00In the Money	---In the Money	15In 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	4,005Out of the Money
SPYIn the Money	$96.17In the Money	$97.25In the Money	$96.71In the Money	$6.78In the Money	10In the Money	109In 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	30Out of the Money	77,003Out of the Money
SPYIn the Money	$95.17In the Money	$96.25In 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	34Out of the Money
SPYIn the Money	$94.17In the Money	$95.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In 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	20Out of the Money
SPYIn the Money	$93.17In the Money	$94.25In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
SPYIn the Money	$92.17In the Money	$93.25In 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	159Out of the Money
SPYIn the Money	$91.17In the Money	$92.25In the Money	$92.57In the Money	$6.69In the Money	2In the Money	108In 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	2,380Out of the Money
SPYIn the Money	$90.17In the Money	$91.25In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	270Out of the Money
SPYIn the Money	$89.17In the Money	$90.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In 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	704Out of the Money
SPYIn the Money	$88.17In the Money	$89.25In 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	5Out of the Money	164Out of the Money
SPYIn the Money	$87.17In the Money	$88.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In 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	156Out of the Money
SPYIn the Money	$86.17In the Money	$87.25In the Money	$87.51In the Money	$4.36In the Money	11In the Money	11In 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	4Out of the Money	2,818Out of the Money
SPYIn the Money	$85.17In the Money	$86.25In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,258Out of the Money
SPYIn the Money	$84.17In the Money	$85.25In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	285Out of the Money
SPYIn the Money	$83.17In the Money	$84.25In the Money	$62.53In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$478.00	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	199Out of the Money
SPYIn the Money	$82.17In the Money	$83.25In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	314Out of the Money
SPYIn the Money	$81.17In the Money	$82.25In the Money	$77.30In the Money	$0.00In the Money	---In the Money	61In 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	1Out of the Money	3,055Out of the Money
SPYIn the Money	$80.17In the Money	$81.25In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money
SPYIn the Money	$79.17In the Money	$80.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$482.00	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	320Out of the Money
SPYIn the Money	$78.17In the Money	$79.25In the Money	$78.57In the Money	$2.69In the Money	120In the Money	120In the Money	Filter Table By Strike Price of$483.00	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	235Out of the Money
SPYIn the Money	$77.17In the Money	$78.25In the Money	$77.59In the Money	$2.76In the Money	260In the Money	260In 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	215Out of the Money
SPYIn the Money	$76.17In the Money	$77.25In the Money	$76.70In the Money	$2.71In the Money	9In the Money	113In 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	2,320Out of the Money
SPYIn the Money	$75.17In the Money	$76.25In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	754Out of the Money
SPYIn the Money	$74.17In the Money	$75.25In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	337Out of the Money
SPYIn the Money	$73.17In the Money	$74.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In 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	---Out of the Money	1,004Out of the Money
SPYIn the Money	$72.17In the Money	$73.25In the Money	$72.41In the Money	$72.41In the Money	1In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	477Out of the Money
SPYIn the Money	$71.17In the Money	$72.25In the Money	$71.84In the Money	$4.54In the Money	37In the Money	158In 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	6Out of the Money	4,540Out of the Money
SPYIn the Money	$70.17In the Money	$71.25In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	265Out of the Money
SPYIn the Money	$69.17In the Money	$70.25In the Money	$54.49In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$492.00	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	309Out of the Money
SPYIn the Money	$68.17In the Money	$69.25In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	734Out of the Money
SPYIn the Money	$67.17In the Money	$68.25In the Money	$51.93In the Money	$0.00In the Money	---In the Money	1In 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	1,044Out of the Money
SPYIn the Money	$66.17In the Money	$67.25In the Money	$66.28In the Money	$16.06In the Money	8In the Money	86In 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	100Out of the Money	5,957Out of the Money
SPYIn the Money	$65.17In the Money	$66.25In the Money	$65.99In the Money	$16.64In the Money	1In the Money	1In 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	1,329Out of the Money
SPYIn the Money	$64.17In the Money	$65.25In the Money	$43.69In the Money	$0.00In the Money	---In the Money	1In 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	869Out of the Money
SPYIn the Money	$63.17In the Money	$64.25In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	1,403Out of the Money
SPYIn the Money	$62.17In the Money	$63.25In the Money	$62.98In the Money	$21.17In the Money	2In the Money	3In 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	1,779Out of the Money
SPYIn the Money	$61.17In the Money	$62.25In the Money	$61.84In the Money	$3.22In the Money	27In the Money	32,135In 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	105Out of the Money	48,736Out of the Money
SPYIn the Money	$56.17In the Money	$57.25In the Money	$53.65In the Money	$0.00In the Money	---In the Money	46In 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	51Out of the Money	83,069Out of the Money
SPYIn the Money	$53.67In the Money	$54.75In the Money	$54.73In the Money	$5.46In the Money	4In the Money	105In the Money	Filter Table By Strike Price of$507.50	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	1,396Out of the Money
SPYIn the Money	$53.17In the Money	$54.25In the Money	$54.13In the Money	$6.32In the Money	1In the Money	54In 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	1,723Out of the Money
SPYIn the Money	$52.17In the Money	$53.25In the Money	$53.36In the Money	$6.37In the Money	10In the Money	120In 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	---Out of the Money	1,474Out of the Money
SPYIn the Money	$51.17In the Money	$52.25In the Money	$51.89In the Money	$3.00In the Money	33In the Money	512In 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	88Out of the Money	4,811Out of the Money
SPYIn the Money	$50.17In the Money	$51.25In the Money	$47.65In the Money	$0.00In the Money	---In the Money	42In 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	$0.00Out of the Money	5Out of the Money	890Out of the Money
SPYIn the Money	$49.17In the Money	$50.25In the Money	$49.88In the Money	$10.78In the Money	5In the Money	61In 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	$-0.01Out of the Money	1Out of the Money	2,561Out of the Money
SPYIn the Money	$48.67In the Money	$49.75In the Money	$34.65In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$512.50	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	26Out of the Money	538Out of the Money
SPYIn the Money	$48.17In the Money	$49.25In the Money	$32.87In the Money	$0.00In the Money	---In the Money	1In 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	---Out of the Money	1,440Out of the Money
SPYIn the Money	$47.17In the Money	$48.25In the Money	$36.95In the Money	$0.00In the Money	---In the Money	54In 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	$0.00Out of the Money	5Out of the Money	1,497Out of the Money
SPYIn the Money	$46.17In the Money	$47.25In the Money	$47.03In the Money	$3.81In the Money	5In the Money	2,346In 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	19Out of the Money	7,302Out of the Money
SPYIn the Money	$45.17In the Money	$46.25In the Money	$45.48In the Money	$18.40In the Money	2In the Money	7In 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	5Out of the Money	1,600Out of the Money
SPYIn the Money	$44.17In the Money	$45.25In the Money	$44.80In the Money	$15.30In the Money	4In the Money	147In 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	2,128Out of the Money
SPYIn the Money	$43.67In the Money	$44.75In the Money	$39.04In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$517.50	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	890Out of the Money
SPYIn the Money	$43.17In the Money	$44.25In the Money	$43.69In the Money	$18.49In the Money	2In the Money	128In 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	12Out of the Money	1,263Out of the Money
SPYIn the Money	$42.17In the Money	$43.25In the Money	$42.78In the Money	$1.70In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$519.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	13Out of the Money	11,805Out of the Money
SPYIn the Money	$41.17In the Money	$42.25In the Money	$41.60In the Money	$2.48In the Money	86In the Money	492In 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	64Out of the Money	17,413Out of the Money
SPYIn the Money	$40.17In the Money	$41.25In the Money	$40.77In the Money	$2.33In the Money	1In the Money	126In 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	$0.00Out of the Money	---Out of the Money	9,894Out of the Money
SPYIn the Money	$39.17In the Money	$40.25In the Money	$39.95In the Money	$3.18In the Money	5In the Money	92In 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	$0.00Out of the Money	14Out of the Money	5,488Out of the Money
SPYIn the Money	$38.67In the Money	$39.75In the Money	$22.74In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$522.50	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	1,640Out of the Money
SPYIn the Money	$38.17In the Money	$39.25In the Money	$38.99In the Money	$4.19In the Money	2In the Money	26In 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	$0.00Out of the Money	35Out of the Money	2,342Out of the Money
SPYIn the Money	$37.17In the Money	$38.25In the Money	$37.93In the Money	$3.61In the Money	14In the Money	242In 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	15Out of the Money	6,286Out of the Money
SPYIn the Money	$36.17In the Money	$37.25In the Money	$37.04In the Money	$2.97In the Money	122In the Money	540In 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	$0.00Out of the Money	49Out of the Money	30,440Out of the Money
SPYIn the Money	$35.17In the Money	$36.25In the Money	$32.23In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$526.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	22Out of the Money	2,498Out of the Money
SPYIn the Money	$34.17In the Money	$35.25In the Money	$34.78In the Money	$2.85In the Money	10In the Money	368In the Money	Filter Table By Strike Price of$527.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	4,406Out of the Money
SPYIn the Money	$33.67In the Money	$34.75In the Money	$31.11In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$527.50	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	2,481Out of the Money
SPYIn the Money	$33.17In the Money	$34.25In the Money	$33.99In the Money	$2.51In the Money	24In the Money	87In the Money	Filter Table By Strike Price of$528.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	3,414Out of the Money
SPYIn the Money	$32.17In the Money	$33.25In the Money	$32.77In the Money	$14.33In the Money	2In the Money	92In the Money	Filter Table By Strike Price of$529.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	40Out of the Money	2,561Out of the Money
SPYIn the Money	$31.17In the Money	$32.25In the Money	$32.06In the Money	$3.18In the Money	107In the Money	389In the Money	Filter Table By Strike Price of$530.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	213Out of the Money	17,746Out of the Money
SPYIn the Money	$30.17In the Money	$31.25In the Money	$31.84In the Money	$4.08In the Money	8In the Money	107In the Money	Filter Table By Strike Price of$531.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	42Out of the Money	2,947Out of the Money
SPYIn the Money	$29.17In the Money	$30.25In the Money	$30.90In the Money	$3.96In the Money	11In the Money	481In the Money	Filter Table By Strike Price of$532.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	327Out of the Money	5,320Out of the Money
SPYIn the Money	$28.17In the Money	$29.25In the Money	$28.89In the Money	$2.72In the Money	17In the Money	582In the Money	Filter Table By Strike Price of$533.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,201Out of the Money	3,680Out of the Money
SPYIn the Money	$27.17In the Money	$28.25In the Money	$27.96In the Money	$6.38In the Money	26In the Money	593In the Money	Filter Table By Strike Price of$534.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,569Out of the Money	2,626Out of the Money
SPYIn the Money	$26.17In the Money	$27.25In the Money	$27.02In the Money	$3.58In the Money	80In the Money	554In the Money	Filter Table By Strike Price of$535.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	422Out of the Money	15,426Out of the Money
SPYIn the Money	$25.17In the Money	$26.25In the Money	$25.91In the Money	$3.13In the Money	11In the Money	217In the Money	Filter Table By Strike Price of$536.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	805Out of the Money	4,568Out of the Money
SPYIn the Money	$24.28In the Money	$25.10In the Money	$24.50In the Money	$2.52In the Money	25In the Money	465In the Money	Filter Table By Strike Price of$537.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	191Out of the Money	3,350Out of the Money
SPYIn the Money	$23.78In the Money	$24.58In the Money	$23.79In the Money	$2.23In the Money	17In the Money	673In the Money	Filter Table By Strike Price of$537.50	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	86Out of the Money	3,518Out of the Money
SPYIn the Money	$23.46In the Money	$23.95In the Money	$23.87In the Money	$3.39In the Money	2,867In the Money	1,278In the Money	Filter Table By Strike Price of$538.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1,030Out of the Money	5,856Out of the Money
SPYIn the Money	$22.46In the Money	$22.95In the Money	$22.83In the Money	$2.77In the Money	221In the Money	1,406In the Money	Filter Table By Strike Price of$539.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,881Out of the Money	7,961Out of the Money
SPYIn the Money	$21.46In the Money	$21.95In the Money	$21.71In the Money	$2.69In the Money	273In the Money	2,736In 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	$-0.02Out of the Money	4,238Out of the Money	20,534Out of the Money
SPYIn the Money	$20.42In the Money	$21.01In the Money	$20.89In the Money	$3.40In the Money	673In the Money	3,824In 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	$-0.03Out of the Money	2,087Out of the Money	13,716Out of the Money
SPYIn the Money	$19.48In the Money	$19.95In the Money	$19.86In the Money	$3.28In the Money	135In the Money	2,510In the Money	Filter Table By Strike Price of$542.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3,441Out of the Money	11,356Out of the Money
SPYIn the Money	$18.78In the Money	$19.60In the Money	$19.35In the Money	$2.88In the Money	32In the Money	952In the Money	Filter Table By Strike Price of$542.50	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1,622Out of the Money	3,181Out of the Money
SPYIn the Money	$18.48In the Money	$18.95In the Money	$18.70In the Money	$3.24In the Money	222In the Money	1,689In 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	$-0.03Out of the Money	2,249Out of the Money	10,275Out of the Money
SPYIn the Money	$17.46In the Money	$17.95In the Money	$17.84In the Money	$2.59In the Money	381In the Money	3,128In 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	$-0.04Out of the Money	4,358Out of the Money	14,831Out of the Money
SPYIn the Money	$16.46In the Money	$17.02In the Money	$16.69In the Money	$3.00In the Money	729In the Money	3,626In the Money	Filter Table By Strike Price of$545.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	8,125Out of the Money	14,140Out of the Money
SPYIn the Money	$15.42In the Money	$16.02In the Money	$15.60In the Money	$2.53In the Money	262In the Money	2,521In the Money	Filter Table By Strike Price of$546.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	3,888Out of the Money	7,431Out of the Money
SPYIn the Money	$14.59In the Money	$15.02In the Money	$14.84In the Money	$3.21In the Money	349In the Money	3,830In the Money	Filter Table By Strike Price of$547.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	7,057Out of the Money	10,275Out of the Money
SPYIn the Money	$13.96In the Money	$14.45In the Money	$14.49In the Money	$3.47In the Money	73In the Money	2,108In the Money	Filter Table By Strike Price of$547.50	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	1,502Out of the Money	3,065Out of the Money
SPYIn the Money	$13.46In the Money	$13.95In the Money	$13.59In the Money	$2.59In the Money	1,027In the Money	3,789In the Money	Filter Table By Strike Price of$548.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	6,344Out of the Money	7,562Out of the Money
SPYIn the Money	$12.47In the Money	$13.02In the Money	$12.69In the Money	$3.08In the Money	508In the Money	2,454In the Money	Filter Table By Strike Price of$549.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	11,649Out of the Money	8,735Out of the Money
SPYIn the Money	$11.47In the Money	$12.02In the Money	$11.62In the Money	$2.92In the Money	1,703In the Money	9,093In 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	$-0.16Out of the Money	45,437Out of the Money	26,386Out of the Money
SPYIn the Money	$10.48In the Money	$11.02In the Money	$10.59In the Money	$2.85In the Money	1,108In the Money	4,108In the Money	Filter Table By Strike Price of$551.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.20Out of the Money	23,818Out of the Money	10,753Out of the Money
SPYIn the Money	$9.46In the Money	$9.97In the Money	$9.76In the Money	$3.01In the Money	1,500In the Money	4,869In the Money	Filter Table By Strike Price of$552.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.26Out of the Money	32,373Out of the Money	7,850Out of the Money
SPYIn the Money	$9.00In the Money	$9.51In the Money	$9.32In the Money	$2.63In the Money	393In the Money	1,832In the Money	Filter Table By Strike Price of$552.50	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.30Out of the Money	9,168Out of the Money	3,917Out of the Money
SPYIn the Money	$8.49In the Money	$9.02In the Money	$8.84In the Money	$3.08In the Money	1,759In the Money	2,900In the Money	Filter Table By Strike Price of$553.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.34Out of the Money	38,656Out of the Money	11,651Out of the Money
SPYIn the Money	$7.46In the Money	$7.82In the Money	$7.85In the Money	$2.90In the Money	2,712In the Money	5,413In the Money	Filter Table By Strike Price of$554.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.45Out of the Money	57,778Out of the Money	13,983Out of the Money
SPYIn the Money	$6.50In the Money	$6.84In the Money	$6.69In the Money	$2.58In the Money	5,603In the Money	7,196In the Money	Filter Table By Strike Price of$555.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.61Out of the Money	150,936Out of the Money	13,932Out of the Money
SPYIn the Money	$5.42In the Money	$6.00In the Money	$5.59In the Money	$2.27In the Money	5,182In the Money	5,778In the Money	Filter Table By Strike Price of$556.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.79Out of the Money	139,120Out of the Money	10,595Out of the Money
SPYIn the Money	$4.44In the Money	$4.82In the Money	$4.64In the Money	$2.04In the Money	6,850In the Money	6,243In the Money	Filter Table By Strike Price of$557.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.06Out of the Money	115,819Out of the Money	11,130Out of the Money
SPYIn the Money	$3.94In the Money	$4.32In the Money	$4.40In the Money	$2.12In the Money	3,448In the Money	3,862In the Money	Filter Table By Strike Price of$557.50	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.22Out of the Money	52,090Out of the Money	3,207Out of the Money
SPYIn the Money	$3.49In the Money	$3.82In the Money	$3.79In the Money	$1.85In the Money	15,912In the Money	11,804In the Money	Filter Table By Strike Price of$558.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.42Out of the Money	213,747Out of the Money	10,266Out of the Money
SPYIn the Money	$2.50In the Money	$2.82In the Money	$2.82In the Money	$1.43In the Money	29,889In the Money	13,297In the Money	Filter Table By Strike Price of$559.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.85Out of the Money	220,943Out of the Money	9,348Out of the Money
SPYIn the Money	$1.72In the Money	$1.82In the Money	$1.65In the Money	$0.70In the Money	92,791In the Money	16,245In the Money	Filter Table By Strike Price of$560.00	SPYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-2.41Near the Money	377,909Near the Money	3,763Near the Money
SPYIn the Money	$0.73In the Money	$0.83In the Money	$0.77In the Money	$0.14In the Money	268,444In the Money	11,328In the Money	Filter Table By Strike Price of$561.00	SPYNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-3.03Near the Money	363,677Near the Money	1,520Near the Money
SPYUnderlying issue's last price	$0.07Underlying issue's last price	$0.09Underlying issue's last price	$0.08Underlying issue's last price	$-0.32Underlying issue's last price	493,064Underlying issue's last price	8,925Underlying issue's last price	Filter Table By Strike Price of$562.00Underlying issue's last price	SPYUnderlying issue's last price	$0.28Underlying issue's last price	$0.30Underlying issue's last price	$0.30Underlying issue's last price	$-3.70Underlying issue's last price	263,984Underlying issue's last price	836Underlying issue's last price
SPYNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.31Near the Money	246,234Near the Money	6,162Near the Money	Filter Table By Strike Price of$562.50	SPYIn the Money	$0.70In the Money	$0.80In the Money	$0.77In the Money	$-3.29In the Money	78,909In the Money	191In the Money
SPYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.23Near the Money	361,082Near the Money	23,004Near the Money	Filter Table By Strike Price of$563.00	SPYIn the Money	$1.19In the Money	$1.30In the Money	$1.46In the Money	$-3.31In the Money	72,834In the Money	192In the Money
SPYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.13Near the Money	257,284Near the Money	9,990Near the Money	Filter Table By Strike Price of$564.00	SPYIn the Money	$1.82In the Money	$2.52In the Money	$2.46In the Money	$-3.25In the Money	19,320In the Money	771In the Money
SPYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.07Near the Money	244,367Near the Money	13,578Near the Money	Filter Table By Strike Price of$565.00	SPYIn the Money	$2.99In the Money	$3.57In the Money	$3.10In the Money	$-3.54In the Money	6,690In the Money	213In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	150,798Out of the Money	5,548Out of the Money	Filter Table By Strike Price of$566.00	SPYIn the Money	$3.99In the Money	$4.51In the Money	$4.32In the Money	$-3.11In the Money	3,972In the Money	24In 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	101,569Out of the Money	7,483Out of the Money	Filter Table By Strike Price of$567.00	SPYIn the Money	$4.99In the Money	$5.51In the Money	$5.35In the Money	$-3.33In the Money	1,334In the Money	40In 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	33,841Out of the Money	3,191Out of the Money	Filter Table By Strike Price of$568.00	SPYIn the Money	$5.99In the Money	$6.53In the Money	$6.39In the Money	$-4.30In the Money	103In the Money	6In 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	10,088Out of the Money	4,564Out of the Money	Filter Table By Strike Price of$569.00	SPYIn the Money	$6.99In the Money	$7.55In the Money	$7.23In the Money	$-3.53In the Money	70In the Money	18In 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	16,340Out of the Money	15,655Out of the Money	Filter Table By Strike Price of$570.00	SPYIn the Money	$7.99In the Money	$8.54In the Money	$7.84In the Money	$-3.93In the Money	318In the Money	60In 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	4,658Out of the Money	27,346Out of the Money	Filter Table By Strike Price of$571.00	SPYIn the Money	$8.99In the Money	$9.54In the Money	$9.23In the Money	$-3.54In the Money	61In the Money	40In 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	995Out of the Money	1,045Out of the Money	Filter Table By Strike Price of$572.00	SPYIn the Money	$9.99In the Money	$10.54In the Money	$10.16In the Money	$-3.61In the Money	112In the Money	81In 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	52Out of the Money	1,572Out of the Money	Filter Table By Strike Price of$573.00	SPYIn the Money	$10.99In the Money	$11.54In the Money	$11.45In the Money	$-3.32In the Money	40In the Money	9In 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	12Out of the Money	1,857Out of the Money	Filter Table By Strike Price of$574.00	SPYIn the Money	$11.99In the Money	$12.54In the Money	$11.68In the Money	$-4.10In the Money	40In the Money	10In 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	32Out of the Money	3,920Out of the Money	Filter Table By Strike Price of$575.00	SPYIn the Money	$12.99In the Money	$13.54In the Money	$13.05In the Money	$-3.46In 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	4Out of the Money	1,680Out of the Money	Filter Table By Strike Price of$576.00	SPYIn the Money	$13.99In the Money	$14.54In the Money	$14.34In the Money	$-3.11In the Money	1In 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	2Out of the Money	1,618Out of the Money	Filter Table By Strike Price of$577.00	SPYIn the Money	$14.99In the Money	$15.54In the Money	$15.34In the Money	$-6.47In the Money	1In 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	1,651Out of the Money	Filter Table By Strike Price of$578.00	SPYIn the Money	$15.99In the Money	$16.54In the Money	$16.34In the Money	$-6.70In the Money	1In 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	3,272Out of the Money	Filter Table By Strike Price of$579.00	SPYIn the Money	$16.99In the Money	$17.54In the Money	$17.14In the Money	$0.90In the Money	12In 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	96Out of the Money	8,299Out of the Money	Filter Table By Strike Price of$580.00	SPYIn the Money	$17.99In the Money	$18.54In the Money	$17.80In the Money	$-3.30In the Money	11In the Money	14In 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	119Out of the Money	4,894Out of the Money	Filter Table By Strike Price of$585.00	SPYIn the Money	$22.99In the Money	$23.54In the Money	$23.08In 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	6,563Out of the Money	Filter Table By Strike Price of$590.00	SPYIn the Money	$27.74In the Money	$28.83In the Money	$31.16In 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	5,047Out of the Money	Filter Table By Strike Price of$595.00	SPYIn the Money	$32.74In the Money	$33.83In the Money	$33.31In the Money	$33.31In the Money	1In 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	8,545Out of the Money	Filter Table By Strike Price of$600.00	SPYIn the Money	$37.74In the Money	$38.83In the Money	$40.94In 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	3,107Out of the Money	Filter Table By Strike Price of$605.00	SPYIn the Money	$42.74In the Money	$43.83In the Money	$46.61In 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	20Out of the Money	461Out of the Money	Filter Table By Strike Price of$610.00	SPYIn the Money	$47.74In the Money	$48.83In the Money	$70.31In 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	639Out of the Money	Filter Table By Strike Price of$615.00	SPYIn the Money	$52.74In the Money	$53.83In the Money	$59.12In 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	111Out of the Money	Filter Table By Strike Price of$620.00	SPYIn the Money	$57.74In the Money	$58.83In the Money	$61.61In 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	1,072Out of the Money	Filter Table By Strike Price of$625.00	SPYIn the Money	$62.74In the Money	$63.83In the Money	$69.61In 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	1,121Out of the Money	Filter Table By Strike Price of$630.00	SPYIn the Money	$67.74In the Money	$68.83In 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	71Out of the Money	Filter Table By Strike Price of$635.00	SPYIn the Money	$72.74In the Money	$73.83In the Money	$90.44In 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	1,115Out of the Money	Filter Table By Strike Price of$640.00	SPYIn the Money	$77.74In the Money	$78.83In the Money	$98.50In 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	214Out of the Money	Filter Table By Strike Price of$645.00	SPYIn the Money	$82.74In the Money	$83.83In 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	34Out of the Money	Filter Table By Strike Price of$650.00	SPYIn the Money	$87.74In the Money	$88.83In 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	18Out of the Money	Filter Table By Strike Price of$655.00	SPYIn the Money	$92.74In the Money	$93.83In 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	4Out of the Money	37Out of the Money	Filter Table By Strike Price of$660.00	SPYIn the Money	$97.74In the Money	$98.83In the Money	$98.48In the Money	$98.48In the Money	10In the Money	---In the Money

SPDR® S&P 500® ETF Trust
NYSE Arca:SPYUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday September 13, 2024)

Put Options (expires Friday September 13, 2024)