ETFs Profile Options

LAST PRICE
598.19
TODAY'S CHANGE (%)
Trending Up2.58 (0.43%)

Bid / Lots
597.95/ 5
Ask / Lots
598.00/ 5
Open / Previous Close
596.17 / 595.61
Day Range
Low 596.17
High 599.64
52 Week Range
Low 433.40
High 599.64
Volume
46,444,893
average
Overall Morningstar Rating
4 out of 5 Stars
out of 2643 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 12.341

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPYIn the Money	$297.59In the Money	$298.82In the Money	$297.92In the Money	$1.77In the Money	9In the Money	328In 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	---Out of the Money	2,258Out of the Money
SPYIn the Money	$287.59In the Money	$288.82In the Money	$263.92In the Money	$0.00In the Money	---In the Money	6In 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	20Out of the Money	3,790Out of the Money
SPYIn the Money	$277.59In the Money	$278.82In the Money	$254.09In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$320.00	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	387Out of the Money
SPYIn the Money	$272.59In the Money	$273.82In the Money	$247.61In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$325.00	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	1,833Out of the Money
SPYIn the Money	$267.60In the Money	$268.82In the Money	$245.83In the Money	$0.00In the Money	---In the Money	4In 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	$-0.01Out of the Money	1Out of the Money	220Out of the Money
SPYIn the Money	$262.60In the Money	$263.82In the Money	$237.66In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$335.00	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	371Out of the Money
SPYIn the Money	$257.60In the Money	$258.82In the Money	$235.87In the Money	$0.00In the Money	---In the Money	4In 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	380Out of the Money
SPYIn the Money	$252.59In the Money	$253.82In the Money	$227.46In the Money	$0.00In the Money	---In the Money	6In 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	1,083Out of the Money
SPYIn the Money	$247.60In the Money	$248.82In the Money	$247.41In the Money	$21.53In the Money	2In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,295Out of the Money
SPYIn the Money	$242.60In the Money	$243.82In the Money	$217.48In the Money	$0.00In the Money	---In the Money	4In 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	3,092Out of the Money
SPYIn the Money	$237.60In the Money	$238.82In the Money	$214.13In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$360.00	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	1,028Out of the Money
SPYIn the Money	$232.60In the Money	$233.82In the Money	$205.65In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$365.00	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	470Out of the Money
SPYIn the Money	$227.60In the Money	$228.82In the Money	$202.66In the Money	$0.00In the Money	---In the Money	4In 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	1,331Out of the Money
SPYIn the Money	$222.60In the Money	$223.82In the Money	$200.95In the Money	$0.00In the Money	---In the Money	4In 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	986Out of the Money
SPYIn the Money	$217.60In the Money	$218.82In the Money	$195.94In the Money	$0.00In the Money	---In the Money	4In 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	50,276Out of the Money
SPYIn the Money	$212.60In the Money	$213.82In the Money	$187.74In the Money	$0.00In the Money	---In the Money	6In 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	6,870Out of the Money
SPYIn the Money	$207.60In the Money	$208.82In the Money	$185.99In the Money	$0.00In the Money	---In the Money	4In 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	4,078Out of the Money
SPYIn the Money	$202.59In the Money	$203.82In the Money	$180.99In the Money	$0.00In the Money	---In the Money	4In 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	1,566Out of the Money
SPYIn the Money	$197.60In the Money	$198.82In the Money	$197.73In the Money	$2.18In the Money	10In the Money	26In the Money	Filter Table By Strike Price of$400.00	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	2,149Out of the Money
SPYIn the Money	$192.60In the Money	$193.82In the Money	$169.17In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$405.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,153Out of the Money
SPYIn the Money	$187.60In the Money	$188.82In the Money	$163.74In the Money	$0.00In the Money	---In the Money	5In 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	924Out of the Money
SPYIn the Money	$182.60In the Money	$183.82In the Money	$161.00In the Money	$0.00In the Money	---In the Money	4In 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	606Out of the Money
SPYIn the Money	$177.60In the Money	$178.82In the Money	$154.30In the Money	$0.00In the Money	---In the Money	6In 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	2,102Out of the Money
SPYIn the Money	$172.60In the Money	$173.82In the Money	$172.92In the Money	$7.19In the Money	1In the Money	11In 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	1,690Out of the Money
SPYIn the Money	$167.60In the Money	$168.82In the Money	$168.80In the Money	$26.15In the Money	2In the Money	6In 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	101,563Out of the Money
SPYIn the Money	$162.60In the Money	$163.82In the Money	$162.47In the Money	$8.28In the Money	3In the Money	7In 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	2Out of the Money	2,230Out of the Money
SPYIn the Money	$157.60In the Money	$158.82In the Money	$151.22In the Money	$0.00In the Money	---In the Money	9In 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	792Out of the Money
SPYIn the Money	$152.60In the Money	$153.82In the Money	$130.83In the Money	$0.00In the Money	---In the Money	17In 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	7,415Out of the Money
SPYIn the Money	$147.60In the Money	$148.82In the Money	$146.61In the Money	$23.79In the Money	1In the Money	9In 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	---Out of the Money	1,209Out of the Money
SPYIn the Money	$142.60In the Money	$143.82In the Money	$142.10In the Money	$8.22In the Money	2In the Money	22In 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	983Out of the Money
SPYIn the Money	$137.59In the Money	$138.82In the Money	$136.80In the Money	$21.46In the Money	1In 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	1,961Out of the Money
SPYIn the Money	$132.60In the Money	$133.82In the Money	$107.57In the Money	$0.00In the Money	---In the Money	11In 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	2Out of the Money	2,699Out of the Money
SPYIn the Money	$127.60In the Money	$128.82In the Money	$104.00In the Money	$0.00In the Money	---In the Money	6In 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	1Out of the Money	10,951Out of the Money
SPYIn the Money	$122.60In the Money	$123.82In the Money	$101.29In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$475.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,150Out of the Money
SPYIn the Money	$117.60In the Money	$118.82In the Money	$119.08In the Money	$2.97In the Money	34In the Money	46In 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	2Out of the Money	52,679Out of the Money
SPYIn the Money	$112.60In the Money	$113.82In the Money	$114.59In the Money	$4.20In the Money	383In the Money	390In 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	1,083Out of the Money
SPYIn the Money	$111.59In the Money	$112.82In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$486.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SPYIn the Money	$110.59In the Money	$111.82In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$487.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPYIn the Money	$109.60In the Money	$110.82In the Money	$110.48In the Money	$1.77In the Money	6In the Money	6In 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	100Out of the Money	218Out of the Money
SPYIn the Money	$108.60In the Money	$109.82In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$489.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	273Out of the Money
SPYIn the Money	$107.60In the Money	$108.82In the Money	$104.48In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$490.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,243Out of the Money
SPYIn the Money	$106.60In the Money	$107.82In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$491.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	372Out of the Money
SPYIn the Money	$105.60In the Money	$106.82In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$492.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	268Out of the Money
SPYIn the Money	$104.60In the Money	$105.82In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$493.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
SPYIn the Money	$103.60In the Money	$104.82In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$494.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
SPYIn the Money	$102.60In the Money	$103.82In the Money	$102.80In the Money	$25.36In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$495.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,140Out of the Money
SPYIn the Money	$101.60In the Money	$102.82In the Money	$78.47In the Money	$0.00In the Money	---In the Money	6In 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	303Out of the Money
SPYIn the Money	$100.60In the Money	$101.82In the Money	$79.36In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$497.00	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	240Out of the Money
SPYIn the Money	$99.60In the Money	$100.82In the Money	$73.10In the Money	$0.00In the Money	---In the Money	6In 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	---Out of the Money	1,159Out of the Money
SPYIn the Money	$98.59In the Money	$99.82In the Money	$87.66In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$499.00	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	2,071Out of the Money
SPYIn the Money	$97.60In the Money	$98.82In the Money	$97.86In the Money	$2.15In the Money	6In the Money	129In the Money	Filter Table By Strike Price of$500.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,252Out of the Money
SPYIn the Money	$92.60In the Money	$93.82In the Money	$94.02In the Money	$27.42In the Money	4In the Money	12In 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	23Out of the Money	2,643Out of the Money
SPYIn the Money	$87.60In the Money	$88.82In the Money	$88.26In the Money	$2.94In the Money	57In the Money	75In 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	21Out of the Money	2,087Out of the Money
SPYIn the Money	$82.60In the Money	$83.82In the Money	$84.14In the Money	$9.43In the Money	1In the Money	18In 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	3Out of the Money	2,635Out of the Money
SPYIn the Money	$77.60In the Money	$78.82In the Money	$77.97In the Money	$1.32In the Money	26In the Money	71In 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	34Out of the Money	7,694Out of the Money
SPYIn the Money	$72.60In the Money	$73.82In the Money	$72.98In the Money	$2.81In the Money	1In the Money	220In 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	31Out of the Money	4,113Out of the Money
SPYIn the Money	$67.60In the Money	$68.82In the Money	$68.71In the Money	$2.54In the Money	9In the Money	60In 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	$0.00Out of the Money	68Out of the Money	11,385Out of the Money
SPYIn the Money	$66.60In the Money	$67.82In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$531.00	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	202Out of the Money
SPYIn the Money	$65.60In the Money	$66.82In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$0.00Out of the Money	---Out of the Money	481Out of the Money
SPYIn the Money	$64.60In the Money	$65.82In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$0.00Out of the Money	---Out of the Money	724Out of the Money
SPYIn the Money	$63.60In the Money	$64.82In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$0.00Out of the Money	---Out of the Money	4,062Out of the Money
SPYIn the Money	$62.60In the Money	$63.82In the Money	$62.83In the Money	$2.95In the Money	13In the Money	222In 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	$0.00Out of the Money	32Out of the Money	11,327Out of the Money
SPYIn the Money	$61.60In the Money	$62.82In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$0.00Out of the Money	---Out of the Money	1,499Out of the Money
SPYIn the Money	$60.60In the Money	$61.82In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$537.00	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	1,344Out of the Money
SPYIn the Money	$59.60In the Money	$60.82In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$538.00	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	370Out of the Money
SPYIn the Money	$58.60In the Money	$59.82In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$0.00Out of the Money	---Out of the Money	441Out of the Money
SPYIn the Money	$57.60In the Money	$58.82In the Money	$58.06In the Money	$1.84In the Money	39In the Money	175In 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	300Out of the Money	12,883Out of the Money
SPYIn the Money	$56.60In the Money	$57.82In the Money	$57.02In the Money	$11.97In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$541.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	41Out of the Money	2,136Out of the Money
SPYIn the Money	$55.60In the Money	$56.82In the Money	$50.88In the Money	$0.00In the Money	---In the Money	6In 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	$0.00Out of the Money	5Out of the Money	4,405Out of the Money
SPYIn the Money	$54.60In the Money	$55.82In the Money	$30.48In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$543.00	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	3,766Out of the Money
SPYIn the Money	$53.60In the Money	$54.82In the Money	$53.94In the Money	$20.66In the Money	13In the Money	20In 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	$0.00Out of the Money	2Out of the Money	3,190Out of the Money
SPYIn the Money	$52.60In the Money	$53.82In the Money	$54.11In the Money	$3.43In the Money	7In the Money	106In 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	$-0.01Out of the Money	68Out of the Money	18,026Out of the Money
SPYIn the Money	$51.60In the Money	$52.82In the Money	$49.60In the Money	$0.00In the Money	---In the Money	10In 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	$-0.01Out of the Money	9Out of the Money	1,710Out of the Money
SPYIn the Money	$50.60In the Money	$51.82In the Money	$42.30In the Money	$0.00In the Money	---In the Money	6In 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	$-0.01Out of the Money	67Out of the Money	2,944Out of the Money
SPYIn the Money	$49.60In the Money	$50.82In the Money	$50.24In the Money	$2.77In the Money	3In the Money	29In 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	$-0.01Out of the Money	6Out of the Money	4,472Out of the Money
SPYIn the Money	$48.60In the Money	$49.82In the Money	$26.82In the Money	$0.00In the Money	---In the Money	3In 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	$-0.01Out of the Money	5Out of the Money	1,907Out of the Money
SPYIn the Money	$47.60In the Money	$48.82In the Money	$48.04In the Money	$1.49In the Money	40In the Money	188In 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	$-0.01Out of the Money	243Out of the Money	16,423Out of the Money
SPYIn the Money	$46.60In the Money	$47.82In the Money	$26.22In the Money	$0.00In the Money	---In the Money	5In 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	$-0.01Out of the Money	14Out of the Money	6,891Out of the Money
SPYIn the Money	$45.60In the Money	$46.82In the Money	$45.57In the Money	$1.44In the Money	1In the Money	16In 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	$-0.02Out of the Money	47Out of the Money	1,095Out of the Money
SPYIn the Money	$44.60In the Money	$45.82In the Money	$42.39In the Money	$0.00In the Money	---In the Money	5In 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	$-0.01Out of the Money	8Out of the Money	5,505Out of the Money
SPYIn the Money	$43.60In the Money	$44.82In the Money	$41.37In the Money	$0.00In the Money	---In the Money	5In 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	$-0.01Out of the Money	8Out of the Money	8,584Out of the Money
SPYIn the Money	$42.60In the Money	$43.82In the Money	$43.30In the Money	$3.43In the Money	69In the Money	439In 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	$-0.01Out of the Money	89Out of the Money	12,658Out of the Money
SPYIn the Money	$41.60In the Money	$42.82In the Money	$41.81In the Money	$1.48In the Money	2In the Money	88In 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	$-0.02Out of the Money	32Out of the Money	3,555Out of the Money
SPYIn the Money	$40.60In the Money	$41.82In the Money	$38.84In the Money	$0.00In the Money	---In the Money	32In 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	$-0.01Out of the Money	32Out of the Money	3,608Out of the Money
SPYIn the Money	$40.10In the Money	$41.32In the Money	$37.80In the Money	$0.00In the Money	---In the Money	54In 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	$-0.02Out of the Money	6Out of the Money	3,672Out of the Money
SPYIn the Money	$39.60In the Money	$40.82In the Money	$40.13In the Money	$2.97In the Money	15In the Money	142In 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	$-0.01Out of the Money	30Out of the Money	7,714Out of the Money
SPYIn the Money	$38.60In the Money	$39.82In the Money	$38.77In the Money	$1.94In the Money	1In the Money	58In 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	$-0.02Out of the Money	47Out of the Money	6,296Out of the Money
SPYIn the Money	$37.60In the Money	$38.80In the Money	$38.12In the Money	$2.28In the Money	104In the Money	9,225In the Money	Filter Table By Strike Price of$560.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	162Out of the Money	20,578Out of the Money
SPYIn the Money	$36.60In the Money	$37.81In the Money	$38.26In the Money	$3.54In the Money	10In the Money	278In the Money	Filter Table By Strike Price of$561.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	63Out of the Money	5,728Out of the Money
SPYIn the Money	$35.60In the Money	$36.81In the Money	$36.95In the Money	$3.25In the Money	11In the Money	54In the Money	Filter Table By Strike Price of$562.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	401Out of the Money	7,954Out of the Money
SPYIn the Money	$35.10In the Money	$36.31In the Money	$28.96In the Money	$0.00In the Money	---In the Money	105In the Money	Filter Table By Strike Price of$562.50	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	14Out of the Money	1,377Out of the Money
SPYIn the Money	$34.60In the Money	$35.81In the Money	$35.28In the Money	$1.58In the Money	12In the Money	129In the Money	Filter Table By Strike Price of$563.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	25Out of the Money	3,482Out of the Money
SPYIn the Money	$33.60In the Money	$34.81In the Money	$35.52In the Money	$3.94In the Money	20In the Money	236In the Money	Filter Table By Strike Price of$564.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	49Out of the Money	7,873Out of the Money
SPYIn the Money	$32.60In the Money	$33.80In the Money	$33.25In the Money	$2.06In the Money	115In the Money	319In the Money	Filter Table By Strike Price of$565.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	5,981Out of the Money	11,090Out of the Money
SPYIn the Money	$31.60In the Money	$32.81In the Money	$32.04In the Money	$2.66In the Money	9In the Money	1,075In the Money	Filter Table By Strike Price of$566.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	66Out of the Money	8,689Out of the Money
SPYIn the Money	$30.60In the Money	$31.80In the Money	$31.07In the Money	$1.63In the Money	132In the Money	497In the Money	Filter Table By Strike Price of$567.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	214Out of the Money	4,195Out of the Money
SPYIn the Money	$30.10In the Money	$31.31In the Money	$30.55In the Money	$2.99In the Money	1In the Money	607In the Money	Filter Table By Strike Price of$567.50	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	18Out of the Money	4,871Out of the Money
SPYIn the Money	$29.60In the Money	$30.81In the Money	$30.55In the Money	$3.07In the Money	215In the Money	720In the Money	Filter Table By Strike Price of$568.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	82Out of the Money	4,674Out of the Money
SPYIn the Money	$28.60In the Money	$29.81In the Money	$29.33In the Money	$1.88In the Money	19In the Money	1,130In the Money	Filter Table By Strike Price of$569.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	673Out of the Money	4,806Out of the Money
SPYIn the Money	$27.60In the Money	$28.81In the Money	$28.21In the Money	$2.83In the Money	1,016In the Money	2,362In the Money	Filter Table By Strike Price of$570.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2,740Out of the Money	19,534Out of the Money
SPYIn the Money	$26.60In the Money	$27.80In the Money	$27.13In the Money	$1.37In the Money	156In the Money	5,759In the Money	Filter Table By Strike Price of$571.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	112Out of the Money	5,914Out of the Money
SPYIn the Money	$25.60In the Money	$26.81In the Money	$26.11In the Money	$2.34In the Money	635In the Money	2,300In the Money	Filter Table By Strike Price of$572.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	225Out of the Money	6,745Out of the Money
SPYIn the Money	$25.10In the Money	$26.30In the Money	$25.69In the Money	$2.02In the Money	30In the Money	2,187In the Money	Filter Table By Strike Price of$572.50	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	72Out of the Money	2,295Out of the Money
SPYIn the Money	$24.60In the Money	$25.81In the Money	$25.02In the Money	$2.20In the Money	154In the Money	2,854In the Money	Filter Table By Strike Price of$573.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	490Out of the Money	3,968Out of the Money
SPYIn the Money	$23.60In the Money	$24.81In the Money	$24.11In the Money	$1.98In the Money	210In the Money	2,459In the Money	Filter Table By Strike Price of$574.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	767Out of the Money	7,712Out of the Money
SPYIn the Money	$22.60In the Money	$23.81In the Money	$23.05In the Money	$1.76In the Money	630In the Money	4,418In the Money	Filter Table By Strike Price of$575.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1,024Out of the Money	18,067Out of the Money
SPYIn the Money	$21.60In the Money	$22.81In the Money	$22.11In the Money	$2.42In the Money	102In the Money	4,226In the Money	Filter Table By Strike Price of$576.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1,252Out of the Money	5,857Out of the Money
SPYIn the Money	$20.60In the Money	$21.80In the Money	$21.22In the Money	$1.97In the Money	397In the Money	6,604In the Money	Filter Table By Strike Price of$577.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	531Out of the Money	4,275Out of the Money
SPYIn the Money	$20.10In the Money	$21.30In the Money	$20.47In the Money	$1.59In the Money	22In the Money	1,121In the Money	Filter Table By Strike Price of$577.50	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1,574Out of the Money	952Out of the Money
SPYIn the Money	$19.60In the Money	$20.80In the Money	$20.22In the Money	$2.29In the Money	203In the Money	2,686In the Money	Filter Table By Strike Price of$578.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	296Out of the Money	3,797Out of the Money
SPYIn the Money	$18.60In the Money	$19.80In the Money	$18.92In the Money	$1.93In the Money	121In the Money	3,368In the Money	Filter Table By Strike Price of$579.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2,049Out of the Money	4,341Out of the Money
SPYIn the Money	$17.60In the Money	$18.80In the Money	$18.10In the Money	$1.60In the Money	840In the Money	55,264In the Money	Filter Table By Strike Price of$580.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	2,106Out of the Money	45,836Out of the Money
SPYIn the Money	$16.60In the Money	$17.81In the Money	$17.11In the Money	$1.96In the Money	484In the Money	3,415In the Money	Filter Table By Strike Price of$581.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	942Out of the Money	13,045Out of the Money
SPYIn the Money	$15.60In the Money	$16.80In the Money	$15.92In the Money	$1.52In the Money	1,057In the Money	2,733In the Money	Filter Table By Strike Price of$582.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	977Out of the Money	3,100Out of the Money
SPYIn the Money	$15.10In the Money	$16.19In the Money	$15.67In the Money	$2.10In the Money	99In the Money	1,632In the Money	Filter Table By Strike Price of$582.50	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	940Out of the Money	2,268Out of the Money
SPYIn the Money	$14.60In the Money	$15.69In the Money	$15.11In the Money	$1.65In the Money	558In the Money	2,482In the Money	Filter Table By Strike Price of$583.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	1,447Out of the Money	4,608Out of the Money
SPYIn the Money	$13.60In the Money	$14.69In the Money	$14.23In the Money	$2.12In the Money	510In the Money	3,529In the Money	Filter Table By Strike Price of$584.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	2,273Out of the Money	6,310Out of the Money
SPYIn the Money	$13.12In the Money	$13.69In the Money	$13.23In the Money	$1.74In the Money	9,731In the Money	12,030In the Money	Filter Table By Strike Price of$585.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	6,239Out of the Money	11,371Out of the Money
SPYIn the Money	$11.60In the Money	$12.69In the Money	$12.08In the Money	$1.55In the Money	810In the Money	2,373In the Money	Filter Table By Strike Price of$586.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	7,610Out of the Money	5,810Out of the Money
SPYIn the Money	$10.60In the Money	$11.53In the Money	$11.23In the Money	$2.01In the Money	1,189In the Money	2,896In the Money	Filter Table By Strike Price of$587.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	4,854Out of the Money	6,962Out of the Money
SPYIn the Money	$9.60In the Money	$10.55In the Money	$9.98In the Money	$1.30In the Money	1,446In the Money	14,653In the Money	Filter Table By Strike Price of$588.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	8,640Out of the Money	8,718Out of the Money
SPYIn the Money	$8.60In the Money	$9.30In the Money	$9.13In the Money	$1.58In the Money	1,018In the Money	7,405In the Money	Filter Table By Strike Price of$589.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.18Out of the Money	10,732Out of the Money	7,854Out of the Money
SPYIn the Money	$8.06In the Money	$8.47In the Money	$8.24In the Money	$1.74In the Money	5,649In the Money	7,026In the Money	Filter Table By Strike Price of$590.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	37,988Out of the Money	20,013Out of the Money
SPYIn the Money	$6.60In the Money	$7.30In the Money	$7.13In the Money	$1.48In the Money	1,681In the Money	7,020In the Money	Filter Table By Strike Price of$591.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.28Out of the Money	22,273Out of the Money	9,566Out of the Money
SPYIn the Money	$5.60In the Money	$6.69In the Money	$6.17In the Money	$1.40In the Money	4,314In the Money	8,609In the Money	Filter Table By Strike Price of$592.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.37Out of the Money	35,259Out of the Money	9,458Out of the Money
SPYIn the Money	$4.60In the Money	$5.53In the Money	$5.22In the Money	$1.38In the Money	5,350In the Money	3,778In the Money	Filter Table By Strike Price of$593.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.48Out of the Money	56,914Out of the Money	15,664Out of the Money
SPYIn the Money	$3.60In the Money	$4.62In the Money	$4.12In the Money	$1.12In the Money	8,719In the Money	8,168In the Money	Filter Table By Strike Price of$594.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.65Out of the Money	102,845Out of the Money	13,580Out of the Money
SPYIn the Money	$2.90In the Money	$3.53In the Money	$3.16In the Money	$0.93In the Money	34,484In the Money	14,575In the Money	Filter Table By Strike Price of$595.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.91Out of the Money	172,368Out of the Money	16,532Out of the Money
SPYIn the Money	$1.60In the Money	$2.45In the Money	$2.20In the Money	$0.59In the Money	69,674In the Money	12,747In the Money	Filter Table By Strike Price of$596.00	SPYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-1.29Near the Money	268,159Near the Money	5,840Near the Money
SPYIn the Money	$1.15In the Money	$1.25In the Money	$1.20In the Money	$0.08In the Money	290,919In the Money	12,636In the Money	Filter Table By Strike Price of$597.00	SPYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-1.77Near the Money	380,308Near the Money	2,114Near the Money
SPYUnderlying issue's last price	$0.22Underlying issue's last price	$0.24Underlying issue's last price	$0.22Underlying issue's last price	$-0.52Underlying issue's last price	398,462Underlying issue's last price	12,756Underlying issue's last price	Filter Table By Strike Price of$598.00Underlying issue's last price	SPYUnderlying issue's last price	$0.03Underlying issue's last price	$0.04Underlying issue's last price	$0.03Underlying issue's last price	$-2.30Underlying issue's last price	399,930Underlying issue's last price	3,550Underlying issue's last price
SPYNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.44Near the Money	348,456Near the Money	14,949Near the Money	Filter Table By Strike Price of$599.00	SPYIn the Money	$0.77In the Money	$0.86In the Money	$0.79In the Money	$-2.36In the Money	174,141In the Money	1,437In the Money
SPYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.28Near the Money	481,164Near the Money	55,558Near the Money	Filter Table By Strike Price of$600.00	SPYIn the Money	$1.20In the Money	$2.31In the Money	$2.31In the Money	$-1.78In the Money	44,260In the Money	726In the Money
SPYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.15Near the Money	171,256Near the Money	21,132Near the Money	Filter Table By Strike Price of$601.00	SPYIn the Money	$2.21In the Money	$3.37In the Money	$2.70In the Money	$-2.30In the Money	2,545In the Money	50In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	31,395Out of the Money	16,445Out of the Money	Filter Table By Strike Price of$602.00	SPYIn the Money	$3.21In the Money	$4.40In the Money	$3.99In the Money	$-2.50In the Money	809In the Money	46In 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	19,250Out of the Money	8,208Out of the Money	Filter Table By Strike Price of$603.00	SPYIn the Money	$4.20In the Money	$5.40In the Money	$5.05In the Money	$-1.72In the Money	441In the Money	125In 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	5,776Out of the Money	6,405Out of the Money	Filter Table By Strike Price of$604.00	SPYIn the Money	$5.21In the Money	$6.40In the Money	$5.98In the Money	$-1.81In the Money	236In the Money	1In 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	6,949Out of the Money	10,272Out of the Money	Filter Table By Strike Price of$605.00	SPYIn the Money	$6.20In the Money	$7.40In the Money	$7.09In the Money	$-1.87In the Money	68In the Money	117In 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	926Out of the Money	3,378Out of the Money	Filter Table By Strike Price of$606.00	SPYIn the Money	$7.21In the Money	$8.40In the Money	$7.72In the Money	$-3.14In the Money	3In 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	313Out of the Money	5,899Out of the Money	Filter Table By Strike Price of$607.00	SPYIn the Money	$8.21In the Money	$9.40In the Money	$9.06In the Money	$-20.02In 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	337Out of the Money	1,818Out of the Money	Filter Table By Strike Price of$608.00	SPYIn the Money	$9.21In the Money	$10.38In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	26Out of the Money	1,606Out of the Money	Filter Table By Strike Price of$609.00	SPYIn the Money	$10.20In the Money	$11.40In the Money	$11.10In the Money	$11.10In the Money	8In 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	222Out of the Money	6,630Out of the Money	Filter Table By Strike Price of$610.00	SPYIn the Money	$11.20In the Money	$12.40In the Money	$11.81In the Money	$-2.84In the Money	235In 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	593Out of the Money	5,514Out of the Money	Filter Table By Strike Price of$615.00	SPYIn the Money	$16.19In the Money	$17.40In the Money	$31.19In 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	39Out of the Money	1,366Out of the Money	Filter Table By Strike Price of$620.00	SPYIn the Money	$21.20In the Money	$22.40In the Money	$36.44In 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	100Out of the Money	3,448Out of the Money	Filter Table By Strike Price of$625.00	SPYIn the Money	$26.19In the Money	$27.40In the Money	$27.01In the Money	$-28.07In the Money	200In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	3,431Out of the Money	Filter Table By Strike Price of$630.00	SPYIn the Money	$31.21In the Money	$32.40In the Money	$60.08In 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	---Out of the Money	542Out of the Money	Filter Table By Strike Price of$635.00	SPYIn the Money	$36.19In the Money	$37.40In the Money	$66.07In 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	334Out of the Money	Filter Table By Strike Price of$640.00	SPYIn the Money	$41.18In the Money	$42.40In the Money	$45.50In 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	318Out of the Money	Filter Table By Strike Price of$645.00	SPYIn the Money	$46.18In the Money	$47.40In the Money	$69.66In 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	190Out of the Money	Filter Table By Strike Price of$650.00	SPYIn the Money	$51.18In the Money	$52.40In the Money	$55.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$655.00	SPYIn the Money	$56.19In the Money	$57.40In the Money	$88.98In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	968Out of the Money	Filter Table By Strike Price of$660.00	SPYIn the Money	$61.21In the Money	$62.40In the Money	$75.33In 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	5Out of the Money	101Out of the Money	Filter Table By Strike Price of$665.00	SPYIn the Money	$66.18In the Money	$67.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,686Out of the Money	Filter Table By Strike Price of$670.00	SPYIn the Money	$71.18In the Money	$72.40In the Money	$71.84In the Money	$71.84In the Money	24In the Money	---In the Money

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

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday November 08, 2024)

Put Options (expires Friday November 08, 2024)