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 Monday September 16, 2024)
Put Options (expires Monday September 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPYIn the Money	$261.36In the Money	$262.20In the Money	$257.56In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$300.00	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	$256.32In the Money	$257.18In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$305.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$251.34In the Money	$252.18In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$246.36In the Money	$247.22In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$315.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
SPYIn the Money	$241.36In the Money	$242.26In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$236.36In the Money	$237.22In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$325.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
SPYIn the Money	$231.36In the Money	$232.22In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPYIn the Money	$226.36In the Money	$227.22In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$335.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$221.32In the Money	$222.22In 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	58Out of the Money
SPYIn the Money	$216.36In the Money	$217.22In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SPYIn the Money	$211.36In the Money	$212.22In the Money	$196.06In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$350.00	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	$206.36In the Money	$207.22In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$201.36In the Money	$202.22In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$196.36In the Money	$197.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$365.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPYIn the Money	$191.36In the Money	$192.22In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$186.36In the Money	$187.26In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$181.38In the Money	$182.28In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
SPYIn the Money	$176.38In the Money	$177.22In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
SPYIn the Money	$171.38In the Money	$172.22In 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	1,103Out of the Money
SPYIn the Money	$166.38In the Money	$167.24In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	775Out of the Money
SPYIn the Money	$161.38In the Money	$162.24In the Money	$162.40In the Money	$162.40In the Money	1In the Money	---In 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	3,091Out of the Money
SPYIn the Money	$156.36In the Money	$157.22In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,508Out of the Money
SPYIn the Money	$151.36In the Money	$152.28In the Money	$152.23In the Money	$13.09In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$410.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	316Out of the Money
SPYIn the Money	$146.38In the Money	$147.22In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
SPYIn the Money	$141.36In the Money	$142.26In 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	84Out of the Money
SPYIn the Money	$136.38In the Money	$137.28In 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	791Out of the Money
SPYIn the Money	$131.38In the Money	$132.26In the Money	$119.70In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$430.00	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	665Out of the Money
SPYIn the Money	$126.38In the Money	$127.28In the Money	$113.96In the Money	$0.00In the Money	---In the Money	3In 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	45Out of the Money
SPYIn the Money	$121.38In the Money	$122.26In 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	226Out of the Money
SPYIn the Money	$116.36In the Money	$117.26In 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	---Out of the Money	87Out of the Money
SPYIn the Money	$111.38In the Money	$112.24In the Money	$112.70In the Money	$5.12In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$450.00	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	1,801Out of the Money
SPYIn the Money	$106.32In the Money	$107.24In the Money	$104.63In the Money	$0.00In the Money	---In the Money	5In 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	2,131Out of the Money
SPYIn the Money	$101.34In the Money	$102.24In 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	663Out of the Money
SPYIn the Money	$96.36In the Money	$97.24In the Money	---In the Money	$0.00In the Money	---In the Money	---In 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	231Out of the Money
SPYIn the Money	$95.38In the Money	$96.26In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$94.38In the Money	$95.26In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$93.38In the Money	$94.26In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$92.36In the Money	$93.26In 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	100Out of the Money
SPYIn the Money	$91.38In the Money	$92.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$470.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money
SPYIn the Money	$90.36In 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$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	220Out of the Money
SPYIn the Money	$89.36In the Money	$90.24In the Money	$72.93In the Money	$0.00In the Money	---In the Money	5In 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	38Out of the Money
SPYIn the Money	$88.36In the Money	$89.24In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
SPYIn the Money	$87.36In the Money	$88.26In 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	117Out of the Money
SPYIn the Money	$86.38In the Money	$87.26In the Money	$87.53In the Money	$87.53In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$475.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	462Out of the Money
SPYIn the Money	$85.38In the Money	$86.24In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	244Out of the Money
SPYIn the Money	$84.36In the Money	$85.26In 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	49Out of the Money
SPYIn the Money	$83.32In the Money	$84.26In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
SPYIn the Money	$82.32In 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$479.00	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	3Out of the Money
SPYIn the Money	$81.38In the Money	$82.24In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$480.00	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	300Out of the Money
SPYIn the Money	$80.32In the Money	$81.26In the Money	$77.61In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$481.00	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	483Out of the Money
SPYIn the Money	$79.38In the Money	$80.26In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
SPYIn the Money	$78.44In the Money	$79.24In the Money	$78.62In the Money	$78.62In the Money	120In the Money	---In the Money	Filter Table By Strike Price of$483.00	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	33Out of the Money
SPYIn the Money	$77.44In the Money	$78.24In the Money	$77.64In the Money	$77.64In the Money	260In the Money	---In the Money	Filter Table By Strike Price of$484.00	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	167Out of the Money
SPYIn the Money	$76.36In the Money	$77.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$485.00	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	76Out of the Money
SPYIn the Money	$75.36In the Money	$76.26In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	707Out of the Money
SPYIn the Money	$74.40In the Money	$75.28In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,025Out of the Money
SPYIn the Money	$73.32In the Money	$74.26In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	339Out of the Money
SPYIn the Money	$72.38In the Money	$73.29In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SPYIn the Money	$71.36In the Money	$72.29In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$490.00	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	724Out of the Money
SPYIn the Money	$70.40In the Money	$71.21In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	916Out of the Money
SPYIn the Money	$69.40In the Money	$70.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$492.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	20Out of the Money	171Out of the Money
SPYIn the Money	$68.38In the Money	$69.25In the Money	$49.95In the Money	$0.00In the Money	---In the Money	3In 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	$-0.01Out of the Money	509Out of the Money	388Out of the Money
SPYIn the Money	$67.34In the Money	$68.28In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$494.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	103Out of the Money	196Out of the Money
SPYIn the Money	$66.40In the Money	$67.28In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$495.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	424Out of the Money
SPYIn the Money	$65.40In the Money	$66.21In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$496.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	327Out of the Money
SPYIn the Money	$64.40In the Money	$65.21In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$497.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	120Out of the Money	158Out of the Money
SPYIn the Money	$63.40In the Money	$64.28In the Money	$43.88In the Money	$0.00In the Money	---In the Money	1In 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	291Out of the Money	746Out of the Money
SPYIn the Money	$62.40In the Money	$63.21In the Money	$43.03In the Money	$0.00In the Money	---In the Money	1In 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	$-0.02Out of the Money	3Out of the Money	380Out of the Money
SPYIn the Money	$61.38In the Money	$62.23In the Money	$62.81In the Money	$17.33In the Money	2In the Money	2In 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	$-0.01Out of the Money	205Out of the Money	1,056Out of the Money
SPYIn the Money	$56.40In the Money	$57.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$505.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3,812Out of the Money	504Out of the Money
SPYIn the Money	$51.40In the Money	$52.25In the Money	$38.97In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$510.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	957Out of the Money	5,827Out of the Money
SPYIn the Money	$50.40In the Money	$51.23In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$511.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	72Out of the Money	556Out of the Money
SPYIn the Money	$49.38In the Money	$50.23In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$512.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	31Out of the Money	373Out of the Money
SPYIn the Money	$48.40In the Money	$49.29In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	138Out of the Money	108Out of the Money
SPYIn the Money	$47.40In the Money	$48.28In 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	$0.01Out of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
SPYIn the Money	$46.38In the Money	$47.26In the Money	$47.47In the Money	$4.33In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$515.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	20Out of the Money	9,045Out of the Money
SPYIn the Money	$45.40In the Money	$46.26In 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	6Out of the Money	477Out of the Money
SPYIn the Money	$44.40In the Money	$45.29In the Money	$43.42In the Money	$43.42In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$517.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	985Out of the Money	857Out of the Money
SPYIn the Money	$43.40In the Money	$44.23In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$518.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1,001Out of the Money	1,041Out of the Money
SPYIn the Money	$42.38In the Money	$43.26In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$519.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	266Out of the Money	1,806Out of the Money
SPYIn the Money	$41.38In the Money	$42.26In the Money	$42.37In the Money	$6.68In the Money	24In the Money	14In the Money	Filter Table By Strike Price of$520.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1,428Out of the Money	2,505Out of the Money
SPYIn the Money	$40.42In the Money	$41.12In the Money	$21.89In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$521.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2,400Out of the Money	857Out of the Money
SPYIn the Money	$39.40In the Money	$40.26In the Money	$36.66In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$522.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2,372Out of the Money	310Out of the Money
SPYIn the Money	$38.38In the Money	$39.26In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$523.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1,316Out of the Money	470Out of the Money
SPYIn the Money	$37.40In the Money	$38.22In the Money	$36.83In the Money	$4.94In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$524.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	871Out of the Money	276Out of the Money
SPYIn the Money	$36.40In the Money	$37.26In the Money	$37.02In the Money	$6.99In the Money	5In the Money	19In the Money	Filter Table By Strike Price of$525.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	987Out of the Money	2,684Out of the Money
SPYIn the Money	$35.42In the Money	$36.26In the Money	$36.14In the Money	$4.21In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$526.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	288Out of the Money	1,523Out of the Money
SPYIn the Money	$34.42In the Money	$35.22In the Money	$34.96In the Money	$3.25In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$527.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	156Out of the Money	704Out of the Money
SPYIn the Money	$33.42In the Money	$34.22In the Money	$27.40In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$528.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	97Out of the Money	1,710Out of the Money
SPYIn the Money	$32.40In the Money	$33.26In the Money	$33.39In the Money	$5.16In the Money	20In the Money	83In the Money	Filter Table By Strike Price of$529.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	208Out of the Money	1,302Out of the Money
SPYIn the Money	$31.40In the Money	$32.26In the Money	$31.63In the Money	$13.52In the Money	60In the Money	58In the Money	Filter Table By Strike Price of$530.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	2,725Out of the Money	4,480Out of the Money
SPYIn the Money	$30.42In the Money	$31.23In the Money	$30.51In the Money	$3.78In the Money	2In the Money	5In the Money	Filter Table By Strike Price of$531.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	2,066Out of the Money	1,144Out of the Money
SPYIn the Money	$29.40In the Money	$30.23In the Money	$18.80In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$532.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	1,949Out of the Money	1,249Out of the Money
SPYIn the Money	$28.42In the Money	$29.26In the Money	$28.94In the Money	$6.28In the Money	1In the Money	32In the Money	Filter Table By Strike Price of$533.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	787Out of the Money	1,349Out of the Money
SPYIn the Money	$27.40In the Money	$27.99In the Money	$28.60In the Money	$5.14In the Money	13In the Money	32In the Money	Filter Table By Strike Price of$534.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	578Out of the Money	1,580Out of the Money
SPYIn the Money	$26.43In the Money	$26.99In the Money	$26.98In the Money	$4.53In the Money	24In the Money	580In the Money	Filter Table By Strike Price of$535.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	595Out of the Money	2,215Out of the Money
SPYIn the Money	$25.38In the Money	$25.99In the Money	$23.57In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$536.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	379Out of the Money	1,467Out of the Money
SPYIn the Money	$24.52In the Money	$25.03In the Money	$25.25In the Money	$3.14In the Money	10In the Money	81In 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	$-0.07Out of the Money	1,260Out of the Money	28,213Out of the Money
SPYIn the Money	$23.52In the Money	$24.07In the Money	$23.21In the Money	$1.73In the Money	1In the Money	247In the Money	Filter Table By Strike Price of$538.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	1,333Out of the Money	2,578Out of the Money
SPYIn the Money	$22.52In the Money	$23.00In the Money	$22.90In the Money	$2.22In the Money	7In the Money	340In the Money	Filter Table By Strike Price of$539.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	2,069Out of the Money	2,552Out of the Money
SPYIn the Money	$21.52In the Money	$22.06In the Money	$21.72In the Money	$2.96In the Money	10,053In the Money	879In 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	$-0.09Out of the Money	15,901Out of the Money	4,226Out of the Money
SPYIn the Money	$20.50In the Money	$21.00In the Money	$21.01In the Money	$3.13In the Money	27In the Money	651In the Money	Filter Table By Strike Price of$541.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.12Out of the Money	2,264Out of the Money	1,602Out of the Money
SPYIn the Money	$19.50In the Money	$20.00In the Money	$20.09In the Money	$2.94In the Money	37In the Money	529In the Money	Filter Table By Strike Price of$542.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	860Out of the Money	1,775Out of the Money
SPYIn the Money	$18.43In the Money	$19.00In the Money	$18.74In the Money	$2.75In the Money	30In the Money	2,013In the Money	Filter Table By Strike Price of$543.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	1,774Out of the Money	2,181Out of the Money
SPYIn the Money	$17.41In the Money	$18.01In the Money	$17.79In the Money	$2.61In the Money	59In the Money	1,166In the Money	Filter Table By Strike Price of$544.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	7,675Out of the Money	1,438Out of the Money
SPYIn the Money	$16.58In the Money	$17.02In the Money	$17.01In the Money	$2.96In the Money	135In the Money	1,264In the Money	Filter Table By Strike Price of$545.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.18Out of the Money	5,514Out of the Money	3,981Out of the Money
SPYIn the Money	$15.79In the Money	$15.98In the Money	$15.56In the Money	$2.35In the Money	95In the Money	997In the Money	Filter Table By Strike Price of$546.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	2,300Out of the Money	2,045Out of the Money
SPYIn the Money	$14.80In the Money	$14.99In the Money	$14.76In the Money	$2.63In the Money	209In the Money	982In the Money	Filter Table By Strike Price of$547.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.26Out of the Money	2,122Out of the Money	1,905Out of the Money
SPYIn the Money	$13.81In the Money	$14.00In the Money	$13.71In the Money	$2.47In the Money	834In the Money	1,865In the Money	Filter Table By Strike Price of$548.00	SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.29Out of the Money	6,985Out of the Money	3,564Out of the Money
SPYIn the Money	$12.81In the Money	$13.00In the Money	$12.69In the Money	$2.35In the Money	903In the Money	1,598In the Money	Filter Table By Strike Price of$549.00	SPYOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.36Out of the Money	8,103Out of the Money	1,892Out of the Money
SPYIn the Money	$11.83In the Money	$12.02In the Money	$11.76In the Money	$2.78In the Money	761In the Money	2,187In the Money	Filter Table By Strike Price of$550.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.40Out of the Money	25,091Out of the Money	4,975Out of the Money
SPYIn the Money	$10.85In the Money	$11.03In the Money	$11.29In the Money	$3.09In the Money	140In the Money	2,360In the Money	Filter Table By Strike Price of$551.00	SPYOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.51Out of the Money	7,208Out of the Money	2,299Out of the Money
SPYIn the Money	$9.87In the Money	$10.05In the Money	$10.02In the Money	$2.58In the Money	710In the Money	952In the Money	Filter Table By Strike Price of$552.00	SPYOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.58Out of the Money	9,127Out of the Money	1,718Out of the Money
SPYIn the Money	$8.90In the Money	$9.08In the Money	$8.81In the Money	$2.47In the Money	429In the Money	1,525In the Money	Filter Table By Strike Price of$553.00	SPYOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.70Out of the Money	11,102Out of the Money	3,532Out of the Money
SPYIn the Money	$7.95In the Money	$8.12In the Money	$7.95In the Money	$2.40In the Money	1,150In the Money	1,404In the Money	Filter Table By Strike Price of$554.00	SPYOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.85Out of the Money	11,254Out of the Money	2,486Out of the Money
SPYIn the Money	$7.01In the Money	$7.13In the Money	$6.91In the Money	$2.15In the Money	4,362In the Money	2,982In the Money	Filter Table By Strike Price of$555.00	SPYOut of the Money	$0.24Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-1.02Out of the Money	36,566Out of the Money	4,765Out of the Money
SPYIn the Money	$6.09In the Money	$6.20In the Money	$6.07In the Money	$2.03In the Money	946In the Money	1,703In the Money	Filter Table By Strike Price of$556.00	SPYOut of the Money	$0.31Out of the Money	$0.32Out of the Money	$0.32Out of the Money	$-1.19Out of the Money	20,827Out of the Money	2,674Out of the Money
SPYIn the Money	$5.18In the Money	$5.28In the Money	$5.23In the Money	$1.77In the Money	2,129In the Money	2,209In the Money	Filter Table By Strike Price of$557.00	SPYOut of the Money	$0.41Out of the Money	$0.42Out of the Money	$0.41Out of the Money	$-1.42Out of the Money	29,678Out of the Money	2,181Out of the Money
SPYIn the Money	$4.33In the Money	$4.40In the Money	$4.30In the Money	$1.48In the Money	3,613In the Money	2,298In the Money	Filter Table By Strike Price of$558.00	SPYOut of the Money	$0.54Out of the Money	$0.55Out of the Money	$0.55Out of the Money	$-1.65Out of the Money	46,470Out of the Money	3,304Out of the Money
SPYIn the Money	$3.49In the Money	$3.57In the Money	$3.48In the Money	$1.24In the Money	5,469In the Money	2,235In the Money	Filter Table By Strike Price of$559.00	SPYOut of the Money	$0.70Out of the Money	$0.71Out of the Money	$0.70Out of the Money	$-1.95Out of the Money	44,834Out of the Money	1,284Out of the Money
SPYIn the Money	$2.76In the Money	$2.79In the Money	$2.75In the Money	$0.98In the Money	29,328In the Money	6,720In the Money	Filter Table By Strike Price of$560.00	SPYNear the Money	$0.92Near the Money	$0.94Near the Money	$0.93Near the Money	$-2.22Near the Money	92,296Near the Money	814Near the Money
SPYIn the Money	$2.05In the Money	$2.09In the Money	$2.06In the Money	$0.69In the Money	67,748In the Money	4,511In the Money	Filter Table By Strike Price of$561.00	SPYNear the Money	$1.23Near the Money	$1.25Near the Money	$1.23Near the Money	$-2.59Near the Money	82,723Near the Money	191Near the Money
SPYUnderlying issue's last price	$1.46Underlying issue's last price	$1.47Underlying issue's last price	$1.47Underlying issue's last price	$0.46Underlying issue's last price	124,842Underlying issue's last price	3,689Underlying issue's last price	Filter Table By Strike Price of$562.00Underlying issue's last price	SPYUnderlying issue's last price	$1.62Underlying issue's last price	$1.63Underlying issue's last price	$1.62Underlying issue's last price	$-2.67Underlying issue's last price	81,277Underlying issue's last price	157Underlying issue's last price
SPYNear the Money	$0.97Near the Money	$0.98Near the Money	$0.97Near the Money	$0.25Near the Money	127,915Near the Money	2,639Near the Money	Filter Table By Strike Price of$563.00	SPYIn the Money	$2.12In the Money	$2.16In the Money	$2.15In the Money	$-2.96In the Money	23,271In the Money	65In the Money
SPYNear the Money	$0.59Near the Money	$0.60Near the Money	$0.59Near the Money	$0.07Near the Money	65,305Near the Money	3,212Near the Money	Filter Table By Strike Price of$564.00	SPYIn the Money	$2.73In the Money	$2.81In the Money	$2.89In the Money	$-2.49In the Money	4,093In the Money	151In the Money
SPYNear the Money	$0.34Near the Money	$0.35Near the Money	$0.35Near the Money	$-0.01Near the Money	60,120Near the Money	4,289Near the Money	Filter Table By Strike Price of$565.00	SPYIn the Money	$3.47In the Money	$3.57In the Money	$3.54In the Money	$-3.26In the Money	3,864In the Money	24In the Money
SPYOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.05Out of the Money	26,868Out of the Money	2,591Out of the Money	Filter Table By Strike Price of$566.00	SPYIn the Money	$4.31In the Money	$4.42In the Money	$4.31In the Money	$-3.37In the Money	2,081In the Money	6In the Money
SPYOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.05Out of the Money	19,073Out of the Money	1,531Out of the Money	Filter Table By Strike Price of$567.00	SPYIn the Money	$5.17In the Money	$5.35In the Money	$5.35In the Money	$-2.92In the Money	394In the Money	8In the Money
SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	25,004Out of the Money	1,473Out of the Money	Filter Table By Strike Price of$568.00	SPYIn the Money	$6.03In the Money	$6.55In the Money	$6.20In the Money	$-6.45In the Money	342In the Money	---In the Money
SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	10,833Out of the Money	1,055Out of the Money	Filter Table By Strike Price of$569.00	SPYIn the Money	$6.99In the Money	$7.62In the Money	$7.21In the Money	$-3.36In the Money	71In the Money	13In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	14,531Out of the Money	994Out of the Money	Filter Table By Strike Price of$570.00	SPYIn the Money	$8.07In the Money	$8.51In the Money	$8.00In the Money	$-2.97In the Money	220In the Money	1In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	5,685Out of the Money	714Out of the Money	Filter Table By Strike Price of$571.00	SPYIn the Money	$9.07In the Money	$9.61In the Money	$9.57In the Money	$-8.82In the Money	86In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2,910Out of the Money	601Out of the Money	Filter Table By Strike Price of$572.00	SPYIn the Money	$9.99In the Money	$10.62In the Money	$9.95In the Money	$-9.44In the Money	23In the Money	---In 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	873Out of the Money	85Out of the Money	Filter Table By Strike Price of$573.00	SPYIn the Money	$11.01In the Money	$11.62In the Money	$10.90In the Money	$10.90In 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	$-0.01Out of the Money	607Out of the Money	190Out of the Money	Filter Table By Strike Price of$574.00	SPYIn the Money	$11.99In the Money	$12.62In the Money	$21.39In 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	$-0.02Out of the Money	772Out of the Money	91Out of the Money	Filter Table By Strike Price of$575.00	SPYIn the Money	$12.99In the Money	$13.62In the Money	$13.41In the Money	$13.41In the Money	6In the Money	---In 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	806Out of the Money	1,205Out of the Money	Filter Table By Strike Price of$580.00	SPYIn the Money	$17.99In the Money	$18.62In the Money	$24.16In the Money	$0.00In the Money	---In 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	2Out of the Money	15Out of the Money	Filter Table By Strike Price of$585.00	SPYIn the Money	$22.83In the Money	$23.58In the Money	$23.35In the Money	$-2.26In 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	14Out of the Money	256Out of the Money	Filter Table By Strike Price of$590.00	SPYIn the Money	$27.79In the Money	$28.71In the Money	$28.85In the Money	$28.85In 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	---Out of the Money	429Out of the Money	Filter Table By Strike Price of$595.00	SPYIn the Money	$32.79In the Money	$33.67In 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	2Out of the Money	129Out of the Money	Filter Table By Strike Price of$600.00	SPYIn the Money	$37.81In the Money	$38.74In the Money	$39.22In the Money	$-3.29In the Money	1In the Money	1In 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	$42.79In the Money	$43.69In the Money	$43.54In the Money	$43.54In 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	30Out of the Money	Filter Table By Strike Price of$610.00	SPYIn the Money	$47.79In the Money	$48.69In 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	10Out of the Money	Filter Table By Strike Price of$615.00	SPYIn the Money	$52.81In the Money	$53.67In the Money	$53.41In the Money	$53.41In the Money	1In 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$620.00	SPYIn the Money	$57.83In the Money	$58.67In the Money	$77.08In 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	$0.01Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$625.00	SPYIn the Money	$62.79In the Money	$63.69In 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$630.00	SPYIn the Money	$67.79In the Money	$68.67In 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$635.00	SPYIn the Money	$72.83In the Money	$73.69In 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	1Out of the Money	10Out of the Money	Filter Table By Strike Price of$640.00	SPYIn the Money	$77.83In the Money	$78.73In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money

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

Search Criteria

Analytics

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

Option Chain

Call Options (expires Monday September 16, 2024)

Put Options (expires Monday September 16, 2024)