ETFs Profile Options

LAST PRICE
572.69
TODAY'S CHANGE (%)
Trending Up11.29 (2.01%)

Bid / Lots
572.67/ 2
Ask / Lots
572.68/ 3
Open / Previous Close
571.01 / 561.40
Day Range
Low 568.08
High 572.88
52 Week Range
Low 409.21
High 572.88
Volume
37,599,082
above average
Overall Morningstar Rating
4 out of 5 Stars
out of 2641 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 12.630

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

Call Options (expires Thursday September 19, 2024)
Put Options (expires Thursday September 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPYIn the Money	$272.38In the Money	$273.02In the Money	$270.57In the Money	$8.67In the Money	9In the Money	8In 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	4Out of the Money	2Out of the Money
SPYIn the Money	$267.35In the Money	$267.98In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$305.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$262.35In the Money	$262.99In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	1Out of the Money
SPYIn the Money	$257.36In the Money	$257.98In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$315.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
SPYIn the Money	$252.36In the Money	$253.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
SPYIn the Money	$247.37In the Money	$247.99In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$325.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$242.37In the Money	$243.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	580Out of the Money
SPYIn the Money	$237.37In the Money	$237.99In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$335.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
SPYIn the Money	$232.37In the Money	$233.01In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$227.37In the Money	$228.02In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$345.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$222.36In the Money	$222.99In the Money	$220.74In the Money	$8.92In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$350.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$217.38In the Money	$218.01In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$355.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$212.37In the Money	$212.99In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SPYIn the Money	$207.37In the Money	$208.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$365.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$202.39In the Money	$202.99In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
SPYIn the Money	$197.37In the Money	$198.01In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$375.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$192.37In the Money	$193.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$187.37In the Money	$187.97In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$385.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	315Out of the Money
SPYIn the Money	$182.39In the Money	$183.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,693Out of the Money
SPYIn the Money	$177.39In the Money	$177.98In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$395.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	682Out of the Money
SPYIn the Money	$172.35In the Money	$173.00In the Money	$171.14In the Money	$8.56In the Money	19In the Money	19In 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	132Out of the Money
SPYIn the Money	$167.38In the Money	$167.99In the Money	$156.36In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$405.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
SPYIn the Money	$162.36In the Money	$163.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	363Out of the Money
SPYIn the Money	$157.37In the Money	$158.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$415.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPYIn the Money	$152.37In the Money	$153.02In the Money	$145.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$420.00	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	9Out of the Money
SPYIn the Money	$147.37In the Money	$148.02In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$425.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
SPYIn the Money	$142.36In the Money	$142.98In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,222Out of the Money
SPYIn the Money	$137.35In the Money	$137.99In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$435.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
SPYIn the Money	$132.55In the Money	$133.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	546Out of the Money
SPYIn the Money	$127.55In the Money	$127.99In the Money	$125.36In the Money	$7.89In the Money	1In the Money	1In 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	84Out of the Money
SPYIn the Money	$122.54In the Money	$123.00In the Money	$121.03In the Money	$8.54In the Money	6In the Money	11In the Money	Filter Table By Strike Price of$450.00	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	12Out of the Money
SPYIn the Money	$117.54In the Money	$118.00In the Money	$115.49In the Money	$4.49In the Money	3In the Money	16In 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	18Out of the Money
SPYIn the Money	$112.54In the Money	$112.99In the Money	$111.76In the Money	$8.85In the Money	5In the Money	5In 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	82Out of the Money
SPYIn the Money	$107.55In the Money	$108.00In the Money	$100.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$465.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
SPYIn the Money	$106.54In the Money	$106.99In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$466.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	709Out of the Money
SPYIn the Money	$105.54In the Money	$105.99In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$467.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
SPYIn the Money	$104.54In the Money	$104.99In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$468.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
SPYIn the Money	$103.55In the Money	$103.99In the Money	$0.00In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
SPYIn the Money	$102.54In the Money	$102.99In the Money	$92.96In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$470.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
SPYIn the Money	$101.54In the Money	$101.99In the Money	$98.88In the Money	$98.88In the Money	1In 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	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SPYIn the Money	$100.55In the Money	$100.99In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$472.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SPYIn the Money	$99.55In the Money	$99.98In the Money	$96.68In the Money	$96.68In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$473.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
SPYIn the Money	$98.54In the Money	$99.00In the Money	$0.00In 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	68Out of the Money
SPYIn the Money	$97.54In the Money	$97.99In the Money	$96.74In the Money	$7.05In the Money	9In the Money	9In 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	20Out of the Money
SPYIn the Money	$96.54In the Money	$96.99In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$476.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	863Out of the Money
SPYIn the Money	$95.55In the Money	$96.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$477.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,768Out of the Money
SPYIn the Money	$94.37In the Money	$95.02In the Money	$92.35In the Money	$92.35In the Money	1In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money
SPYIn the Money	$93.54In the Money	$94.00In the Money	$91.35In the Money	$91.35In the Money	1In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	592Out of the Money
SPYIn the Money	$92.54In the Money	$93.00In the Money	$90.27In the Money	$6.53In the Money	11In the Money	15In the Money	Filter Table By Strike Price of$480.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
SPYIn the Money	$91.54In the Money	$91.99In the Money	$89.35In the Money	$89.35In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$481.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
SPYIn the Money	$90.55In the Money	$90.99In the Money	$88.35In the Money	$4.71In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$482.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	684Out of the Money
SPYIn the Money	$89.54In the Money	$89.99In the Money	$82.11In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$483.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,315Out of the Money
SPYIn the Money	$88.55In the Money	$88.99In the Money	$81.50In the Money	$0.00In the Money	---In the Money	314In 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	163Out of the Money
SPYIn the Money	$87.54In the Money	$87.99In the Money	$85.69In the Money	$7.04In the Money	1In the Money	5In 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	2Out of the Money	1,604Out of the Money
SPYIn the Money	$86.54In the Money	$87.00In the Money	$56.29In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$486.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	243Out of the Money
SPYIn the Money	$85.54In the Money	$85.98In 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	$0.01Out of the Money	$-0.03Out of the Money	30Out of the Money	209Out of the Money
SPYIn the Money	$84.55In the Money	$84.99In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$488.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
SPYIn the Money	$83.54In the Money	$83.99In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
SPYIn the Money	$82.55In the Money	$82.99In the Money	$72.91In the Money	$0.00In the Money	---In the Money	7In 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	1,018Out of the Money
SPYIn the Money	$81.55In the Money	$82.00In the Money	$54.04In the Money	$0.00In the Money	---In the Money	1In 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	143Out of the Money
SPYIn the Money	$80.54In the Money	$80.99In the Money	$71.29In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$492.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	235Out of the Money
SPYIn the Money	$79.54In the Money	$79.99In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
SPYIn the Money	$78.54In the Money	$78.98In 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	46Out of the Money
SPYIn the Money	$77.54In the Money	$78.00In the Money	$67.76In the Money	$0.00In the Money	---In the Money	2In 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	675Out of the Money
SPYIn the Money	$76.54In the Money	$77.00In the Money	$74.30In the Money	$4.74In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$496.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,911Out of the Money
SPYIn the Money	$75.54In the Money	$75.99In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$497.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	454Out of the Money
SPYIn the Money	$74.55In the Money	$74.98In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$498.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	443Out of the Money
SPYIn the Money	$73.54In the Money	$73.99In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	53Out of the Money
SPYIn the Money	$72.54In the Money	$72.99In the Money	$71.59In the Money	$8.12In the Money	2In the Money	10In the Money	Filter Table By Strike Price of$500.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	826Out of the Money
SPYIn the Money	$67.54In the Money	$68.00In the Money	$57.99In the Money	$0.00In the Money	---In the Money	255In 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	$-0.01Out of the Money	1Out of the Money	838Out of the Money
SPYIn the Money	$62.54In the Money	$62.98In the Money	$52.68In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$510.00	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	749Out of the Money
SPYIn the Money	$61.54In the Money	$61.98In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$511.00	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	$60.54In the Money	$61.00In the Money	$51.31In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$512.00	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	41Out of the Money
SPYIn the Money	$59.54In the Money	$59.99In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$513.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	5Out of the Money	761Out of the Money
SPYIn the Money	$58.54In the Money	$58.99In the Money	$31.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$514.00	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	427Out of the Money
SPYIn the Money	$57.54In the Money	$57.98In the Money	$40.47In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$515.00	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	984Out of the Money
SPYIn the Money	$56.54In the Money	$57.00In the Money	$55.71In the Money	$7.11In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$516.00	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	223Out of the Money
SPYIn the Money	$55.54In the Money	$55.99In the Money	$45.86In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$517.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	15Out of the Money	1,058Out of the Money
SPYIn the Money	$54.54In the Money	$54.99In the Money	$43.37In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$518.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	15Out of the Money	1,128Out of the Money
SPYIn the Money	$53.55In the Money	$53.99In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$519.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	415Out of the Money	1,261Out of the Money
SPYIn the Money	$52.55In the Money	$52.99In the Money	$50.32In the Money	$8.13In the Money	31In the Money	336In the Money	Filter Table By Strike Price of$520.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,120Out of the Money
SPYIn the Money	$51.54In the Money	$51.99In the Money	$45.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$521.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	4Out of the Money	1,210Out of the Money
SPYIn the Money	$50.55In the Money	$51.00In the Money	$40.53In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$522.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	31Out of the Money	1,356Out of the Money
SPYIn the Money	$49.54In the Money	$49.99In the Money	$47.06In the Money	$8.24In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$523.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3,001Out of the Money	3,217Out of the Money
SPYIn the Money	$48.54In the Money	$49.00In the Money	$38.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$524.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	22Out of the Money	491Out of the Money
SPYIn the Money	$47.54In the Money	$47.98In the Money	$45.28In the Money	$4.75In the Money	10In the Money	501In 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	$-0.03Out of the Money	30Out of the Money	829Out of the Money
SPYIn the Money	$46.54In the Money	$46.99In the Money	$35.14In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$526.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	528Out of the Money
SPYIn the Money	$45.54In the Money	$45.98In the Money	$22.14In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$527.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	529Out of the Money
SPYIn the Money	$44.55In the Money	$45.00In the Money	$34.66In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$528.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2Out of the Money	462Out of the Money
SPYIn the Money	$43.54In the Money	$44.00In the Money	$17.83In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$529.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	7Out of the Money	1,521Out of the Money
SPYIn the Money	$42.58In the Money	$42.96In the Money	$40.26In the Money	$6.82In the Money	51In the Money	349In 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	$-0.04Out of the Money	107Out of the Money	4,404Out of the Money
SPYIn the Money	$41.55In the Money	$41.99In the Money	$40.21In the Money	$8.95In the Money	1In the Money	14In the Money	Filter Table By Strike Price of$531.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	1,325Out of the Money
SPYIn the Money	$40.55In the Money	$41.00In the Money	$31.00In the Money	$0.00In the Money	---In the Money	440In 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	$-0.05Out of the Money	84Out of the Money	3,915Out of the Money
SPYIn the Money	$39.55In the Money	$39.99In the Money	$29.40In the Money	$0.00In the Money	---In the Money	9In 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	$-0.04Out of the Money	1Out of the Money	1,724Out of the Money
SPYIn the Money	$38.40In the Money	$38.98In the Money	$35.98In the Money	$3.58In the Money	485In the Money	493In 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	$-0.05Out of the Money	1,300Out of the Money	326Out of the Money
SPYIn the Money	$37.58In the Money	$37.98In the Money	$36.66In the Money	$9.16In the Money	1,466In the Money	1,737In 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	$-0.06Out of the Money	2,823Out of the Money	3,854Out of the Money
SPYIn the Money	$36.54In the Money	$37.00In the Money	$34.37In the Money	$8.69In the Money	2In the Money	18In 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	$-0.05Out of the Money	101Out of the Money	2,052Out of the Money
SPYIn the Money	$35.54In the Money	$36.00In the Money	$34.97In the Money	$9.24In the Money	11In the Money	874In the Money	Filter Table By Strike Price of$537.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	340Out of the Money	868Out of the Money
SPYIn the Money	$34.55In the Money	$35.01In the Money	$33.14In the Money	$6.64In the Money	2In the Money	921In the Money	Filter Table By Strike Price of$538.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1,196Out of the Money	1,155Out of the Money
SPYIn the Money	$33.55In the Money	$34.01In the Money	$31.16In the Money	$8.62In the Money	5In the Money	154In 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	$-0.06Out of the Money	91Out of the Money	2,354Out of the Money
SPYIn the Money	$32.55In the Money	$33.00In the Money	$31.57In the Money	$9.83In the Money	8In the Money	610In 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	$-0.07Out of the Money	337Out of the Money	8,356Out of the Money
SPYIn the Money	$31.54In the Money	$32.01In the Money	$30.87In the Money	$8.35In the Money	7In the Money	270In 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	$-0.06Out of the Money	765Out of the Money	1,052Out of the Money
SPYIn the Money	$30.54In the Money	$31.01In the Money	$28.35In the Money	$8.70In the Money	484In the Money	779In 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	$-0.06Out of the Money	505Out of the Money	1,292Out of the Money
SPYIn the Money	$29.54In the Money	$30.00In the Money	$27.14In the Money	$8.02In the Money	8In the Money	371In the Money	Filter Table By Strike Price of$543.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	242Out of the Money	2,739Out of the Money
SPYIn the Money	$28.55In the Money	$29.01In the Money	$27.27In the Money	$9.29In the Money	164In the Money	422In 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	$-0.07Out of the Money	5,860Out of the Money	1,015Out of the Money
SPYIn the Money	$27.40In the Money	$27.96In the Money	$27.84In the Money	$11.28In the Money	206In the Money	931In the Money	Filter Table By Strike Price of$545.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	2,069Out of the Money	3,127Out of the Money
SPYIn the Money	$26.55In the Money	$26.98In the Money	$25.72In the Money	$9.32In the Money	19In the Money	581In the Money	Filter Table By Strike Price of$546.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	1,065Out of the Money	8,075Out of the Money
SPYIn the Money	$25.55In the Money	$26.01In the Money	$25.80In the Money	$10.75In the Money	104In the Money	539In the Money	Filter Table By Strike Price of$547.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	426Out of the Money	6,531Out of the Money
SPYIn the Money	$24.55In the Money	$25.04In the Money	$23.75In the Money	$9.93In the Money	84In the Money	1,262In the Money	Filter Table By Strike Price of$548.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	307Out of the Money	2,312Out of the Money
SPYIn the Money	$23.54In the Money	$24.08In the Money	$22.50In the Money	$8.18In the Money	12In the Money	804In the Money	Filter Table By Strike Price of$549.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	783Out of the Money	4,013Out of the Money
SPYIn the Money	$22.49In the Money	$22.99In the Money	$22.87In the Money	$10.62In the Money	396In the Money	1,400In the Money	Filter Table By Strike Price of$550.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.14Out of the Money	10,106Out of the Money	12,323Out of the Money
SPYIn the Money	$21.54In the Money	$22.05In the Money	$21.85In the Money	$10.89In the Money	256In the Money	1,144In the Money	Filter Table By Strike Price of$551.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.18Out of the Money	5,324Out of the Money	3,111Out of the Money
SPYIn the Money	$20.55In the Money	$21.10In the Money	$20.37In the Money	$9.74In the Money	194In the Money	2,903In the Money	Filter Table By Strike Price of$552.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.22Out of the Money	6,190Out of the Money	4,574Out of the Money
SPYIn the Money	$19.54In the Money	$20.05In the Money	$18.77In the Money	$10.17In the Money	143In the Money	920In the Money	Filter Table By Strike Price of$553.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.28Out of the Money	5,848Out of the Money	5,628Out of the Money
SPYIn the Money	$18.56In the Money	$19.05In the Money	$17.93In the Money	$9.86In the Money	41In the Money	842In the Money	Filter Table By Strike Price of$554.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.35Out of the Money	5,410Out of the Money	7,739Out of the Money
SPYIn the Money	$17.60In the Money	$17.98In the Money	$17.39In the Money	$9.91In the Money	399In the Money	3,161In the Money	Filter Table By Strike Price of$555.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.44Out of the Money	12,150Out of the Money	13,901Out of the Money
SPYIn the Money	$16.61In the Money	$17.05In the Money	$16.22In the Money	$9.19In the Money	425In the Money	1,295In the Money	Filter Table By Strike Price of$556.00	SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.57Out of the Money	13,768Out of the Money	4,635Out of the Money
SPYIn the Money	$15.62In the Money	$16.00In the Money	$15.23In the Money	$9.09In the Money	450In the Money	1,252In the Money	Filter Table By Strike Price of$557.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.72Out of the Money	16,954Out of the Money	6,198Out of the Money
SPYIn the Money	$14.57In the Money	$15.02In the Money	$14.31In the Money	$8.96In the Money	364In the Money	1,191In the Money	Filter Table By Strike Price of$558.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.93Out of the Money	26,102Out of the Money	9,352Out of the Money
SPYIn the Money	$13.57In the Money	$13.78In the Money	$13.84In the Money	$9.22In the Money	524In the Money	774In the Money	Filter Table By Strike Price of$559.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-1.15Out of the Money	38,323Out of the Money	5,039Out of the Money
SPYIn the Money	$12.66In the Money	$12.79In the Money	$12.80In the Money	$8.92In the Money	2,231In the Money	3,567In the Money	Filter Table By Strike Price of$560.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-1.46Out of the Money	49,597Out of the Money	10,206Out of the Money
SPYIn the Money	$11.66In the Money	$11.79In the Money	$11.66In the Money	$8.45In the Money	1,260In the Money	4,184In the Money	Filter Table By Strike Price of$561.00	SPYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-1.77Out of the Money	36,366Out of the Money	7,119Out of the Money
SPYIn the Money	$10.68In the Money	$10.77In the Money	$10.74In the Money	$8.15In the Money	2,822In the Money	4,128In the Money	Filter Table By Strike Price of$562.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-2.17Out of the Money	56,243Out of the Money	8,737Out of the Money
SPYIn the Money	$9.68In the Money	$9.77In the Money	$9.79In the Money	$7.70In the Money	5,803In the Money	7,891In the Money	Filter Table By Strike Price of$563.00	SPYOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-2.66Out of the Money	56,183Out of the Money	9,983Out of the Money
SPYIn the Money	$8.69In the Money	$8.78In the Money	$8.69In the Money	$7.05In the Money	6,730In the Money	8,456In the Money	Filter Table By Strike Price of$564.00	SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-3.13Out of the Money	75,782Out of the Money	6,260Out of the Money
SPYIn the Money	$7.69In the Money	$7.79In the Money	$7.75In the Money	$6.51In the Money	11,833In the Money	9,804In the Money	Filter Table By Strike Price of$565.00	SPYOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-3.77Out of the Money	133,861Out of the Money	4,748Out of the Money
SPYIn the Money	$6.71In the Money	$6.80In the Money	$6.85In the Money	$5.94In the Money	10,217In the Money	8,908In the Money	Filter Table By Strike Price of$566.00	SPYOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-4.40Out of the Money	130,597Out of the Money	3,187Out of the Money
SPYIn the Money	$5.74In the Money	$5.82In the Money	$5.75In the Money	$5.09In the Money	13,592In the Money	8,145In the Money	Filter Table By Strike Price of$567.00	SPYOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-5.07Out of the Money	126,746Out of the Money	1,054Out of the Money
SPYIn the Money	$4.75In the Money	$4.83In the Money	$4.90In the Money	$4.43In the Money	30,640In the Money	8,148In the Money	Filter Table By Strike Price of$568.00	SPYOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-6.89Out of the Money	198,160Out of the Money	641Out of the Money
SPYIn the Money	$3.80In the Money	$3.86In the Money	$3.83In the Money	$3.52In the Money	56,218In the Money	8,543In the Money	Filter Table By Strike Price of$569.00	SPYOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-6.80Out of the Money	210,493Out of the Money	669Out of the Money
SPYIn the Money	$2.87In the Money	$2.90In the Money	$2.90In the Money	$2.70In the Money	163,934In the Money	19,729In the Money	Filter Table By Strike Price of$570.00	SPYNear the Money	$0.22Near the Money	$0.23Near the Money	$0.22Near the Money	$-7.64Near the Money	274,137Near the Money	578Near the Money
SPYIn the Money	$2.03In the Money	$2.06In the Money	$2.02In the Money	$1.89In the Money	222,607In the Money	5,346In the Money	Filter Table By Strike Price of$571.00	SPYNear the Money	$0.35Near the Money	$0.36Near the Money	$0.36Near the Money	$-8.24Near the Money	200,032Near the Money	363Near the Money
SPYUnderlying issue's last price	$1.26Underlying issue's last price	$1.27Underlying issue's last price	$1.27Underlying issue's last price	$1.19Underlying issue's last price	255,754Underlying issue's last price	6,148Underlying issue's last price	Filter Table By Strike Price of$572.00Underlying issue's last price	SPYUnderlying issue's last price	$0.59Underlying issue's last price	$0.60Underlying issue's last price	$0.59Underlying issue's last price	$-9.69Underlying issue's last price	98,339Underlying issue's last price	252Underlying issue's last price
SPYNear the Money	$0.67Near the Money	$0.68Near the Money	$0.67Near the Money	$0.62Near the Money	154,242Near the Money	5,227Near the Money	Filter Table By Strike Price of$573.00	SPYIn the Money	$1.00In the Money	$1.01In the Money	$1.00In the Money	$-10.34In the Money	28,362In the Money	18In the Money
SPYNear the Money	$0.30Near the Money	$0.31Near the Money	$0.31Near the Money	$0.27Near the Money	139,054Near the Money	4,595Near the Money	Filter Table By Strike Price of$574.00	SPYIn the Money	$1.62In the Money	$1.65In the Money	$1.63In the Money	$-9.47In the Money	12,211In the Money	53In the Money
SPYNear the Money	$0.11Near the Money	$0.12Near the Money	$0.11Near the Money	$0.08Near the Money	239,559Near the Money	9,302Near the Money	Filter Table By Strike Price of$575.00	SPYIn the Money	$2.43In the Money	$2.45In the Money	$2.45In the Money	$-10.30In the Money	6,177In the Money	33In the Money
SPYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.02Out of the Money	52,992Out of the Money	5,436Out of the Money	Filter Table By Strike Price of$576.00	SPYIn the Money	$3.25In the Money	$3.40In the Money	$3.36In the Money	$-11.01In the Money	1,678In the Money	4In the Money
SPYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	27,827Out of the Money	2,605Out of the Money	Filter Table By Strike Price of$577.00	SPYIn the Money	$4.05In the Money	$4.45In the Money	$4.72In the Money	$-8.88In the Money	339In 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	8,041Out of the Money	2,087Out of the Money	Filter Table By Strike Price of$578.00	SPYIn the Money	$5.05In the Money	$5.43In the Money	$5.20In the Money	$-10.87In the Money	626In the Money	1In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5,076Out of the Money	2,375Out of the Money	Filter Table By Strike Price of$579.00	SPYIn the Money	$6.02In the Money	$6.46In the Money	$6.85In the Money	$-7.03In the Money	45In the Money	2In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7,645Out of the Money	16,356Out of the Money	Filter Table By Strike Price of$580.00	SPYIn the Money	$7.04In the Money	$7.43In the Money	$7.53In the Money	$-10.80In the Money	330In the Money	11In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2,027Out of the Money	5,184Out of the Money	Filter Table By Strike Price of$585.00	SPYIn the Money	$12.01In the Money	$12.45In the Money	$12.21In the Money	$-11.50In the Money	33In 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	50Out of the Money	1,182Out of the Money	Filter Table By Strike Price of$590.00	SPYIn the Money	$16.95In the Money	$17.47In the Money	$20.35In the Money	$-6.60In the Money	2In the Money	1In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	57Out of the Money	345Out of the Money	Filter Table By Strike Price of$595.00	SPYIn the Money	$21.97In the Money	$22.53In 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	15Out of the Money	3,953Out of the Money	Filter Table By Strike Price of$600.00	SPYIn the Money	$26.89In the Money	$27.81In 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	6Out of the Money	1,568Out of the Money	Filter Table By Strike Price of$605.00	SPYIn the Money	$31.89In the Money	$32.78In the Money	$33.54In the Money	$-5.82In 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	15Out of the Money	1,632Out of the Money	Filter Table By Strike Price of$610.00	SPYIn the Money	$36.91In the Money	$37.52In the Money	$37.20In the Money	$-9.60In 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	17Out of the Money	Filter Table By Strike Price of$615.00	SPYIn the Money	$41.93In the Money	$42.78In the Money	$49.47In 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	160Out of the Money	Filter Table By Strike Price of$620.00	SPYIn the Money	$46.89In the Money	$47.78In the Money	$53.95In 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	102Out of the Money	Filter Table By Strike Price of$625.00	SPYIn the Money	$51.85In the Money	$52.81In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$630.00	SPYIn the Money	$56.87In the Money	$57.76In 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	5Out of the Money	15Out of the Money	Filter Table By Strike Price of$635.00	SPYIn the Money	$61.90In the Money	$62.78In the Money	$63.16In the Money	$63.16In the Money	9In the Money	---In the Money

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

Search Criteria

Analytics

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

Option Chain

Call Options (expires Thursday September 19, 2024)

Put Options (expires Thursday September 19, 2024)