ETFs Profile Options

LAST PRICE
568.25
TODAY'S CHANGE (%)
Trending Down-2.73 (-0.48%)

Bid / Lots
568.03/ 5
Ask / Lots
568.06/ 1
Open / Previous Close
567.84 / 570.98
Day Range
Low 565.17
High 569.31
52 Week Range
Low 409.21
High 572.88
Volume
77,494,778
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 12.727

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPYIn the Money	$416.80In the Money	$417.94In the Money	$418.39In the Money	$-3.54In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$150.00	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	12,894Out of the Money
SPYIn the Money	$411.80In the Money	$412.94In the Money	$320.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	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	6,822Out of the Money
SPYIn the Money	$406.80In the Money	$407.94In the Money	$405.47In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	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	1,447Out of the Money
SPYIn the Money	$401.80In the Money	$402.94In the Money	$382.58In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	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	1,317Out of the Money
SPYIn the Money	$396.80In the Money	$397.94In the Money	$397.64In the Money	$26.35In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$170.00	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	2,271Out of the Money
SPYIn the Money	$391.80In the Money	$392.94In the Money	$287.18In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	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	4,064Out of the Money
SPYIn the Money	$386.80In the Money	$387.94In the Money	$368.84In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	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	3,443Out of the Money
SPYIn the Money	$381.80In the Money	$382.94In the Money	$328.56In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	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	1,667Out of the Money
SPYIn the Money	$376.80In the Money	$377.94In the Money	$357.83In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	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	1,981Out of the Money
SPYIn the Money	$371.80In the Money	$372.94In the Money	$316.59In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,780Out of the Money
SPYIn the Money	$366.80In the Money	$367.94In the Money	$371.93In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	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	5,736Out of the Money
SPYIn the Money	$361.79In the Money	$362.94In the Money	$357.82In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	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	1,454Out of the Money
SPYIn the Money	$356.80In the Money	$357.94In the Money	$334.03In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	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	7,532Out of the Money
SPYIn the Money	$351.80In the Money	$352.94In the Money	$330.32In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	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	8,675Out of the Money
SPYIn the Money	$346.79In the Money	$347.94In the Money	$347.63In the Money	$22.34In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$220.00	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	5,111Out of the Money
SPYIn the Money	$341.80In the Money	$342.94In the Money	$343.00In the Money	$9.60In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$225.00	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	10,803Out of the Money
SPYIn the Money	$336.79In the Money	$337.94In the Money	$337.02In the Money	$4.63In the Money	9In the Money	9In the Money	Filter Table By Strike Price of$230.00	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	2,692Out of the Money
SPYIn the Money	$331.80In the Money	$332.94In the Money	$330.94In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	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	4,209Out of the Money
SPYIn the Money	$326.80In the Money	$327.94In the Money	$305.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	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	5,314Out of the Money
SPYIn the Money	$321.80In the Money	$322.94In the Money	$311.33In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	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	6,421Out of the Money
SPYIn the Money	$316.80In the Money	$317.94In the Money	$321.84In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9,023Out of the Money
SPYIn the Money	$311.80In the Money	$312.94In the Money	$282.36In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	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	2,941Out of the Money
SPYIn the Money	$306.80In the Money	$307.94In the Money	$300.11In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	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	5,293Out of the Money
SPYIn the Money	$301.80In the Money	$302.94In the Money	$286.78In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	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	10,263Out of the Money
SPYIn the Money	$296.79In the Money	$297.94In the Money	$293.54In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	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	5,659Out of the Money
SPYIn the Money	$291.79In the Money	$292.94In the Money	$275.16In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	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	4,752Out of the Money
SPYIn the Money	$286.79In the Money	$287.94In the Money	$282.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	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	8,091Out of the Money
SPYIn the Money	$281.80In the Money	$282.94In the Money	$275.68In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	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	2,694Out of the Money
SPYIn the Money	$276.80In the Money	$277.94In the Money	$272.14In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	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	2,774Out of the Money
SPYIn the Money	$271.79In the Money	$272.94In the Money	$262.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	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	8,991Out of the Money
SPYIn the Money	$266.80In the Money	$267.94In the Money	$273.13In the Money	$0.00In the Money	---In the Money	---In 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	19,681Out of the Money
SPYIn the Money	$261.79In the Money	$262.94In the Money	$253.64In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9,530Out of the Money
SPYIn the Money	$256.79In the Money	$257.94In the Money	$233.00In 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	---Out of the Money	7,944Out of the Money
SPYIn the Money	$251.80In the Money	$252.94In the Money	$239.51In 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	11,924Out of the Money
SPYIn the Money	$246.79In the Money	$247.94In the Money	$239.06In 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	10,397Out of the Money
SPYIn the Money	$241.80In the Money	$242.94In the Money	$200.02In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,406Out of the Money
SPYIn the Money	$236.79In the Money	$237.94In the Money	$239.79In 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	26,612Out of the Money
SPYIn the Money	$231.80In the Money	$232.94In the Money	$228.01In 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	8,811Out of the Money
SPYIn the Money	$226.80In the Money	$227.94In the Money	$227.84In the Money	$4.80In the Money	11In the Money	11In 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	9,268Out of the Money
SPYIn the Money	$221.80In the Money	$222.94In the Money	$226.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$345.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,591Out of the Money
SPYIn the Money	$216.80In the Money	$217.94In the Money	$216.90In the Money	$-5.04In the Money	14In the Money	14In 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	14,564Out of the Money
SPYIn the Money	$211.79In the Money	$212.96In the Money	$208.03In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$355.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	69,406Out of the Money
SPYIn the Money	$206.79In the Money	$207.94In the Money	$203.67In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9,687Out of the Money
SPYIn the Money	$201.80In the Money	$202.94In the Money	$198.00In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11,570Out of the Money
SPYIn the Money	$196.80In the Money	$197.94In the Money	$201.29In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,586Out of the Money
SPYIn the Money	$191.79In the Money	$192.94In the Money	$188.66In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$375.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23,452Out of the Money
SPYIn the Money	$186.80In the Money	$187.94In the Money	$183.66In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$380.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	86,648Out of the Money
SPYIn the Money	$181.79In the Money	$182.94In the Money	$187.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$385.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14,192Out of the Money
SPYIn the Money	$176.80In the Money	$177.94In the Money	$181.27In the Money	$0.00In the Money	---In the Money	1In 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	14,037Out of the Money
SPYIn the Money	$171.80In the Money	$172.94In the Money	$167.46In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$395.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	59,422Out of the Money
SPYIn the Money	$166.79In the Money	$167.94In the Money	$171.96In the Money	$0.00In the Money	---In the Money	6In 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	37,088Out of the Money
SPYIn the Money	$161.80In the Money	$162.94In the Money	$168.37In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$405.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	141,065Out of the Money
SPYIn the Money	$156.80In the Money	$157.94In the Money	$161.04In the Money	$0.00In the Money	---In the Money	7In 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	1Out of the Money	12,857Out of the Money
SPYIn the Money	$151.80In the Money	$152.94In the Money	$156.17In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$415.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11,378Out of the Money
SPYIn the Money	$146.80In the Money	$147.94In the Money	$150.16In the Money	$0.00In the Money	---In the Money	5In 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	2Out of the Money	24,664Out of the Money
SPYIn the Money	$141.80In the Money	$142.94In the Money	$146.92In the Money	$0.00In the Money	---In the Money	6In 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	11Out of the Money	10,119Out of the Money
SPYIn the Money	$136.80In the Money	$137.94In the Money	$141.00In the Money	$0.00In the Money	---In the Money	26In 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	175,895Out of the Money
SPYIn the Money	$131.80In the Money	$132.94In the Money	$130.34In the Money	$-6.62In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$435.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	29,790Out of the Money
SPYIn the Money	$126.80In the Money	$127.94In the Money	$126.69In the Money	$-4.05In the Money	6In the Money	69In the Money	Filter Table By Strike Price of$440.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	36,153Out of the Money
SPYIn the Money	$121.80In the Money	$122.94In the Money	$127.65In the Money	$0.00In the Money	---In the Money	12In 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	$-0.01Out of the Money	20Out of the Money	129,184Out of the Money
SPYIn the Money	$116.80In the Money	$117.94In the Money	$118.00In the Money	$-3.18In the Money	4In the Money	22In 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	4Out of the Money	49,074Out of the Money
SPYIn the Money	$111.79In the Money	$112.96In the Money	$116.18In the Money	$0.00In the Money	---In the Money	---In 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	9Out of the Money	97,337Out of the Money
SPYIn the Money	$106.80In the Money	$107.97In the Money	$108.50In the Money	$-1.58In the Money	52In the Money	14In 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	47Out of the Money	37,960Out of the Money
SPYIn the Money	$101.80In the Money	$102.97In the Money	$106.32In the Money	$0.00In the Money	---In the Money	15In 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	16Out of the Money	21,060Out of the Money
SPYIn the Money	$100.80In the Money	$101.96In 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	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	364Out of the Money
SPYIn the Money	$99.80In the Money	$100.97In the Money	$104.78In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$467.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3Out of the Money	24Out of the Money
SPYIn the Money	$98.80In the Money	$99.97In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
SPYIn the Money	$97.80In the Money	$98.97In 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	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	2,264Out of the Money
SPYIn the Money	$96.80In the Money	$97.97In the Money	$98.00In the Money	$-1.84In the Money	2In the Money	48In 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	13Out of the Money	55,502Out of the Money
SPYIn the Money	$95.80In the Money	$96.97In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$471.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,985Out of the Money
SPYIn the Money	$94.80In the Money	$95.97In the Money	$100.62In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$472.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,123Out of the Money
SPYIn the Money	$93.80In the Money	$94.97In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$473.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	322Out of the Money
SPYIn the Money	$92.80In the Money	$93.97In 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	533Out of the Money
SPYIn the Money	$91.80In the Money	$92.97In the Money	$93.34In the Money	$-2.28In the Money	3In the Money	34In 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	18Out of the Money	65,265Out of the Money
SPYIn the Money	$90.80In the Money	$91.97In 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	1Out of the Money	607Out of the Money
SPYIn the Money	$89.80In the Money	$90.97In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
SPYIn the Money	$88.79In the Money	$89.97In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$478.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	198Out of the Money
SPYIn the Money	$87.80In the Money	$88.97In the Money	$83.68In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$479.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	30Out of the Money	609Out of the Money
SPYIn the Money	$86.80In the Money	$87.97In the Money	$87.16In the Money	$-5.33In the Money	3In the Money	3In 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	24Out of the Money	116,936Out of the Money
SPYIn the Money	$85.80In the Money	$86.97In the Money	$83.63In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$481.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	327Out of the Money
SPYIn the Money	$84.80In the Money	$85.97In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$482.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	738Out of the Money
SPYIn the Money	$83.80In the Money	$84.97In the Money	$89.27In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$483.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	580Out of the Money
SPYIn the Money	$82.80In the Money	$83.97In the Money	$88.03In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$484.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,426Out of the Money
SPYIn the Money	$81.80In the Money	$82.97In the Money	$82.58In the Money	$-3.27In the Money	2In the Money	4In 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	11Out of the Money	44,240Out of the Money
SPYIn the Money	$80.80In the Money	$81.97In 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	2,602Out of the Money
SPYIn the Money	$79.80In the Money	$80.97In the Money	$80.84In the Money	$80.84In the Money	400In the Money	---In the Money	Filter Table By Strike Price of$487.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,063Out of the Money
SPYIn the Money	$78.80In the Money	$79.97In 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	1,606Out of the Money
SPYIn the Money	$77.80In the Money	$78.97In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	307Out of the Money
SPYIn the Money	$76.80In the Money	$77.97In the Money	$78.95In the Money	$-2.35In the Money	9In the Money	14In 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	62Out of the Money	65,669Out of the Money
SPYIn the Money	$75.80In the Money	$76.97In the Money	$80.29In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$491.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	6,850Out of the Money
SPYIn the Money	$74.80In the Money	$75.97In the Money	$70.97In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$492.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	3,071Out of the Money
SPYIn the Money	$73.80In the Money	$74.97In the Money	$63.48In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$493.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	26Out of the Money	17,844Out of the Money
SPYIn the Money	$72.80In the Money	$73.97In the Money	$76.50In 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	1Out of the Money	3,174Out of the Money
SPYIn the Money	$71.80In the Money	$72.97In the Money	$71.68In the Money	$-4.60In the Money	2In the Money	79In 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	829Out of the Money	85,804Out of the Money
SPYIn the Money	$70.80In the Money	$71.97In the Money	$67.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$496.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	3,082Out of the Money
SPYIn the Money	$69.80In the Money	$70.97In the Money	$69.49In the Money	$3.73In the Money	3In the Money	1In the Money	Filter Table By Strike Price of$497.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	19,060Out of the Money
SPYIn the Money	$68.80In the Money	$69.97In the Money	$73.68In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11,786Out of the Money
SPYIn the Money	$67.80In the Money	$68.97In the Money	$73.49In 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	$0.01Out of the Money	$-0.01Out of the Money	45Out of the Money	3,522Out of the Money
SPYIn the Money	$66.80In the Money	$67.97In the Money	$67.58In the Money	$-3.54In the Money	36In the Money	162In the Money	Filter Table By Strike Price of$500.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	296Out of the Money	105,260Out of the Money
SPYIn the Money	$65.80In the Money	$66.97In the Money	$70.84In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$501.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	23,793Out of the Money
SPYIn the Money	$64.80In the Money	$65.97In the Money	$63.00In the Money	$1.87In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$502.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	4,447Out of the Money
SPYIn the Money	$63.80In the Money	$64.97In the Money	$65.05In the Money	$-4.59In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$503.00	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	12,566Out of the Money
SPYIn the Money	$62.80In the Money	$63.97In the Money	$62.19In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$504.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	20,827Out of the Money
SPYIn the Money	$61.80In the Money	$62.99In the Money	$62.01In the Money	$-3.49In the Money	5In the Money	7In 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	33Out of the Money	42,997Out of the Money
SPYIn the Money	$60.80In the Money	$61.97In the Money	$57.14In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$506.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	15Out of the Money	8,700Out of the Money
SPYIn the Money	$59.80In the Money	$60.97In the Money	$66.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$507.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	48Out of the Money	25,631Out of the Money
SPYIn the Money	$58.80In the Money	$59.97In the Money	$63.07In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$508.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	4,769Out of the Money
SPYIn the Money	$57.80In the Money	$58.97In the Money	$62.67In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$509.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	26Out of the Money	3,149Out of the Money
SPYIn the Money	$56.80In the Money	$57.97In the Money	$58.09In the Money	$-2.59In the Money	263In the Money	132In 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	$-0.01Out of the Money	45Out of the Money	69,125Out of the Money
SPYIn the Money	$55.79In the Money	$56.97In the Money	$60.01In 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	$0.01Out of the Money	$-0.02Out of the Money	6Out of the Money	2,851Out of the Money
SPYIn the Money	$54.80In the Money	$55.97In the Money	$59.31In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$512.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	108Out of the Money	4,205Out of the Money
SPYIn the Money	$53.80In the Money	$54.97In the Money	$59.29In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$513.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,823Out of the Money
SPYIn the Money	$52.80In the Money	$53.97In the Money	$58.31In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$514.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	14,856Out of the Money
SPYIn the Money	$51.80In the Money	$52.97In the Money	$51.93In the Money	$-3.82In the Money	14In the Money	86In 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	$-0.01Out of the Money	66Out of the Money	66,197Out of the Money
SPYIn the Money	$50.80In the Money	$51.97In the Money	$51.96In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$516.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	21,147Out of the Money
SPYIn the Money	$49.80In the Money	$50.97In the Money	$51.28In the Money	$-2.24In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$517.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	6,508Out of the Money
SPYIn the Money	$48.80In the Money	$49.97In the Money	$49.29In the Money	$-5.53In the Money	3In the Money	5In the Money	Filter Table By Strike Price of$518.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	13,118Out of the Money
SPYIn the Money	$47.80In the Money	$48.96In the Money	$48.71In the Money	$-5.11In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$519.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	16,240Out of the Money
SPYIn the Money	$46.80In the Money	$47.97In the Money	$48.40In the Money	$-2.10In the Money	34In the Money	2,116In 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	$-0.01Out of the Money	89Out of the Money	74,673Out of the Money
SPYIn the Money	$45.80In the Money	$46.94In the Money	$46.51In the Money	$-4.57In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$521.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	41Out of the Money	5,136Out of the Money
SPYIn the Money	$44.80In the Money	$45.94In the Money	$44.36In the Money	$-5.16In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$522.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	144Out of the Money	24,120Out of the Money
SPYIn the Money	$43.80In the Money	$44.94In the Money	$48.07In the Money	$0.00In the Money	---In the Money	15In 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	$-0.02Out of the Money	30Out of the Money	20,184Out of the Money
SPYIn the Money	$42.80In the Money	$43.94In the Money	$42.61In the Money	$-5.20In the Money	3In the Money	8In 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	$-0.01Out of the Money	80Out of the Money	7,268Out of the Money
SPYIn the Money	$41.80In the Money	$42.94In the Money	$42.50In the Money	$-3.80In the Money	7In the Money	147In the Money	Filter Table By Strike Price of$525.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	523Out of the Money	46,346Out of the Money
SPYIn the Money	$40.79In the Money	$41.94In the Money	$46.97In the Money	$0.00In the Money	---In the Money	---In 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	$-0.02Out of the Money	15Out of the Money	15,353Out of the Money
SPYIn the Money	$39.80In the Money	$40.94In the Money	$44.32In the Money	$0.00In the Money	---In the Money	7In 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	7Out of the Money	6,038Out of the Money
SPYIn the Money	$38.79In the Money	$39.94In the Money	$38.90In the Money	$-4.66In the Money	2In the Money	2In 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	$-0.02Out of the Money	4Out of the Money	9,666Out of the Money
SPYIn the Money	$37.80In the Money	$38.94In the Money	$42.55In the Money	$0.00In the Money	---In the Money	---In 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	$-0.02Out of the Money	12Out of the Money	8,025Out of the Money
SPYIn the Money	$36.80In the Money	$37.94In the Money	$37.75In the Money	$-4.34In the Money	25In the Money	192In the Money	Filter Table By Strike Price of$530.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	88Out of the Money	78,364Out of the Money
SPYIn the Money	$35.80In the Money	$36.94In the Money	$37.34In the Money	$-1.81In the Money	1In the Money	2In 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	8Out of the Money	6,116Out of the Money
SPYIn the Money	$34.79In the Money	$35.94In the Money	$35.34In the Money	$-4.96In the Money	13In the Money	29In 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	$-0.01Out of the Money	35Out of the Money	14,270Out of the Money
SPYIn the Money	$33.79In the Money	$34.94In the Money	$38.55In the Money	$0.00In the Money	---In the Money	11In 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	$-0.02Out of the Money	34Out of the Money	20,821Out of the Money
SPYIn the Money	$32.79In the Money	$33.94In the Money	$37.79In 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	$-0.02Out of the Money	219Out of the Money	5,087Out of the Money
SPYIn the Money	$31.79In the Money	$32.94In the Money	$33.00In the Money	$-2.58In the Money	8In the Money	223In 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	$-0.02Out of the Money	340Out of the Money	46,831Out of the Money
SPYIn the Money	$30.80In the Money	$31.94In the Money	$36.10In the Money	$0.00In the Money	---In the Money	5In 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	$-0.03Out of the Money	52Out of the Money	8,071Out of the Money
SPYIn the Money	$29.80In the Money	$30.94In the Money	$34.35In 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	$0.01Out of the Money	$-0.02Out of the Money	48Out of the Money	4,816Out of the Money
SPYIn the Money	$28.80In the Money	$29.94In the Money	$27.21In the Money	$-6.33In the Money	6In the Money	13In the Money	Filter Table By Strike Price of$538.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	74Out of the Money	7,903Out of the Money
SPYIn the Money	$27.80In the Money	$28.94In the Money	$29.02In the Money	$-2.77In the Money	7In the Money	18In 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	$-0.02Out of the Money	23Out of the Money	9,302Out of the Money
SPYIn the Money	$26.80In the Money	$27.94In the Money	$27.92In the Money	$-2.78In the Money	113In the Money	7,125In 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	$-0.03Out of the Money	630Out of the Money	81,742Out of the Money
SPYIn the Money	$25.79In the Money	$26.94In the Money	$25.39In the Money	$-4.11In the Money	2In the Money	7In the Money	Filter Table By Strike Price of$541.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	91Out of the Money	25,530Out of the Money
SPYIn the Money	$24.80In the Money	$25.94In the Money	$25.72In the Money	$-3.61In the Money	3In the Money	8In 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	$-0.03Out of the Money	134Out of the Money	8,904Out of the Money
SPYIn the Money	$24.14In the Money	$24.94In the Money	$25.00In the Money	$-3.08In the Money	12In the Money	18In 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	$-0.04Out of the Money	193Out of the Money	10,987Out of the Money
SPYIn the Money	$22.80In the Money	$23.61In the Money	$24.09In the Money	$-3.16In the Money	11In the Money	109In 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	$-0.03Out of the Money	1,351Out of the Money	8,348Out of the Money
SPYIn the Money	$21.80In the Money	$22.61In the Money	$22.94In the Money	$-3.15In the Money	304In the Money	460In the Money	Filter Table By Strike Price of$545.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	3,942Out of the Money	35,516Out of the Money
SPYIn the Money	$20.79In the Money	$21.61In the Money	$22.19In the Money	$-2.59In the Money	7In the Money	301In 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	$-0.04Out of the Money	17,912Out of the Money	10,170Out of the Money
SPYIn the Money	$19.81In the Money	$20.61In the Money	$20.18In the Money	$-3.29In the Money	4In the Money	35In 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	$-0.04Out of the Money	772Out of the Money	8,581Out of the Money
SPYIn the Money	$18.80In the Money	$19.61In the Money	$20.13In the Money	$-2.58In the Money	13In the Money	27In 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	$-0.05Out of the Money	1,820Out of the Money	19,125Out of the Money
SPYIn the Money	$17.80In the Money	$18.61In the Money	$19.09In the Money	$-2.91In the Money	65In the Money	179In 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	$-0.06Out of the Money	2,464Out of the Money	10,223Out of the Money
SPYIn the Money	$16.80In the Money	$17.61In the Money	$18.00In the Money	$-2.70In the Money	327In the Money	2,979In 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	$-0.06Out of the Money	7,575Out of the Money	46,593Out of the Money
SPYIn the Money	$15.80In the Money	$16.61In the Money	$16.81In the Money	$-2.87In the Money	32In the Money	740In 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	$-0.06Out of the Money	3,876Out of the Money	7,183Out of the Money
SPYIn the Money	$14.79In the Money	$15.61In the Money	$15.60In the Money	$-3.36In the Money	106In the Money	531In 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	$-0.07Out of the Money	1,367Out of the Money	9,059Out of the Money
SPYIn the Money	$13.80In the Money	$14.61In the Money	$16.04In the Money	$-1.60In the Money	258In the Money	571In 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	$-0.08Out of the Money	3,996Out of the Money	11,721Out of the Money
SPYIn the Money	$12.80In the Money	$13.61In the Money	$14.08In the Money	$-2.60In the Money	220In the Money	2,364In 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	$-0.09Out of the Money	4,665Out of the Money	11,045Out of the Money
SPYIn the Money	$11.80In the Money	$12.61In the Money	$12.75In the Money	$-2.36In the Money	121In the Money	193In 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	$-0.09Out of the Money	11,025Out of the Money	32,335Out of the Money
SPYIn the Money	$10.80In the Money	$11.61In the Money	$12.11In the Money	$-2.48In the Money	258In the Money	809In 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	$-0.10Out of the Money	8,340Out of the Money	11,558Out of the Money
SPYIn the Money	$9.79In the Money	$10.61In the Money	$10.60In the Money	$-3.08In the Money	238In the Money	802In 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	$-0.12Out of the Money	14,731Out of the Money	8,155Out of the Money
SPYIn the Money	$8.80In the Money	$9.61In the Money	$9.97In the Money	$-2.73In the Money	187In the Money	234In 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	$-0.14Out of the Money	21,864Out of the Money	21,221Out of the Money
SPYIn the Money	$7.86In the Money	$8.61In the Money	$9.00In the Money	$-2.72In the Money	181In the Money	151In 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	$-0.17Out of the Money	34,684Out of the Money	6,952Out of the Money
SPYIn the Money	$7.27In the Money	$7.60In the Money	$7.44In the Money	$-3.16In the Money	1,663In the Money	1,444In 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	$-0.22Out of the Money	77,254Out of the Money	30,769Out of the Money
SPYIn the Money	$5.86In the Money	$6.61In the Money	$6.77In the Money	$-2.95In the Money	854In the Money	156In 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	$-0.26Out of the Money	50,207Out of the Money	8,559Out of the Money
SPYIn the Money	$4.80In the Money	$5.61In the Money	$5.49In the Money	$-3.40In the Money	2,132In the Money	401In the Money	Filter Table By Strike Price of$562.00	SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.32Out of the Money	72,293Out of the Money	21,067Out of the Money
SPYIn the Money	$4.25In the Money	$4.60In the Money	$4.42In the Money	$-3.19In the Money	4,444In the Money	374In 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	$-0.40Out of the Money	89,778Out of the Money	10,201Out of the Money
SPYIn the Money	$3.25In the Money	$3.61In the Money	$3.71In the Money	$-2.94In the Money	6,490In the Money	323In 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	$-0.51Out of the Money	165,365Out of the Money	8,333Out of the Money
SPYIn the Money	$2.28In the Money	$2.61In the Money	$2.45In the Money	$-3.55In the Money	29,788In the Money	1,092In 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	$-0.65Out of the Money	279,319Out of the Money	18,779Out of the Money
SPYIn the Money	$0.91In the Money	$1.61In the Money	$1.44In the Money	$-3.04In the Money	101,502In the Money	796In the Money	Filter Table By Strike Price of$566.00	SPYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.82Near the Money	368,573Near the Money	10,105Near the Money
SPYIn the Money	$0.42In the Money	$0.50In the Money	$0.44In the Money	$-3.08In the Money	311,045In the Money	626In the Money	Filter Table By Strike Price of$567.00	SPYNear the Money	$0.04Near the Money	$0.05Near the Money	$0.05Near the Money	$-1.03Near the Money	385,673Near the Money	8,732Near the Money
SPYUnderlying issue's last price	$0.02Underlying issue's last price	$0.03Underlying issue's last price	$0.03Underlying issue's last price	$-2.50Underlying issue's last price	502,399Underlying issue's last price	1,334Underlying issue's last price	Filter Table By Strike Price of$568.00Underlying issue's last price	SPYUnderlying issue's last price	$0.59Underlying issue's last price	$0.68Underlying issue's last price	$0.64Underlying issue's last price	$-0.75Underlying issue's last price	274,230Underlying issue's last price	12,323Underlying issue's last price
SPYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-1.83Near the Money	417,193Near the Money	6,873Near the Money	Filter Table By Strike Price of$569.00	SPYIn the Money	$1.01In the Money	$1.85In the Money	$1.66In the Money	$-0.13In the Money	91,784In the Money	14,382In the Money
SPYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-1.30Near the Money	368,871Near the Money	68,221Near the Money	Filter Table By Strike Price of$570.00	SPYIn the Money	$2.39In the Money	$2.71In the Money	$2.54In the Money	$0.24In the Money	38,961In the Money	21,710In the Money
SPYNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.90Near the Money	186,892Near the Money	14,729Near the Money	Filter Table By Strike Price of$571.00	SPYIn the Money	$3.39In the Money	$3.85In the Money	$3.56In the Money	$0.64In the Money	13,653In the Money	9,034In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.61Out of the Money	135,621Out of the Money	40,144Out of the Money	Filter Table By Strike Price of$572.00	SPYIn the Money	$4.38In the Money	$4.83In the Money	$4.55In the Money	$0.95In the Money	5,677In the Money	5,424In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.42Out of the Money	60,694Out of the Money	18,361Out of the Money	Filter Table By Strike Price of$573.00	SPYIn the Money	$5.39In the Money	$5.73In the Money	$5.52In the Money	$1.15In the Money	1,988In the Money	2,593In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.28Out of the Money	41,035Out of the Money	12,108Out of the Money	Filter Table By Strike Price of$574.00	SPYIn the Money	$6.38In the Money	$6.86In the Money	$5.80In the Money	$0.50In the Money	2,683In the Money	4,502In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.18Out of the Money	30,446Out of the Money	65,732Out of the Money	Filter Table By Strike Price of$575.00	SPYIn the Money	$7.40In the Money	$7.73In the Money	$7.00In the Money	$0.80In the Money	1,638In the Money	1,825In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	10,794Out of the Money	70,412Out of the Money	Filter Table By Strike Price of$576.00	SPYIn the Money	$8.38In the Money	$8.92In the Money	$8.02In the Money	$1.07In the Money	307In the Money	690In 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	6,218Out of the Money	11,479Out of the Money	Filter Table By Strike Price of$577.00	SPYIn the Money	$8.97In the Money	$9.93In the Money	$8.18In the Money	$0.31In the Money	186In the Money	980In 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	8,333Out of the Money	11,069Out of the Money	Filter Table By Strike Price of$578.00	SPYIn the Money	$10.38In the Money	$10.93In the Money	$9.79In the Money	$0.89In the Money	104In the Money	688In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2,281Out of the Money	6,559Out of the Money	Filter Table By Strike Price of$579.00	SPYIn the Money	$11.39In the Money	$11.93In the Money	$12.18In the Money	$2.23In the Money	35In the Money	1,084In 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	1,399Out of the Money	30,351Out of the Money	Filter Table By Strike Price of$580.00	SPYIn the Money	$12.39In the Money	$12.73In the Money	$11.92In the Money	$0.89In the Money	128In the Money	1,800In 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	248Out of the Money	9,938Out of the Money	Filter Table By Strike Price of$581.00	SPYIn the Money	$13.39In the Money	$13.93In the Money	$14.34In the Money	$3.70In the Money	20In the Money	1,435In 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	298Out of the Money	15,628Out of the Money	Filter Table By Strike Price of$582.00	SPYIn the Money	$14.39In the Money	$14.93In the Money	$14.00In the Money	$1.71In the Money	3In the Money	2,001In 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	208Out of the Money	1,381Out of the Money	Filter Table By Strike Price of$583.00	SPYIn the Money	$15.39In the Money	$15.93In the Money	$15.11In the Money	$1.45In the Money	5In the Money	514In 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	13Out of the Money	1,899Out of the Money	Filter Table By Strike Price of$584.00	SPYIn the Money	$16.39In the Money	$16.93In the Money	$15.87In the Money	$1.53In the Money	2In the Money	461In 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	91Out of the Money	16,683Out of the Money	Filter Table By Strike Price of$585.00	SPYIn the Money	$16.97In the Money	$17.93In the Money	$16.14In the Money	$1.27In the Money	22In the Money	1,825In 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	164Out of the Money	25,635Out of the Money	Filter Table By Strike Price of$590.00	SPYIn the Money	$22.39In the Money	$23.13In the Money	$21.91In the Money	$1.21In the Money	5,128In the Money	7,166In 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	80Out of the Money	24,107Out of the Money	Filter Table By Strike Price of$595.00	SPYIn the Money	$26.99In the Money	$28.20In the Money	$27.35In the Money	$1.40In the Money	2In the Money	1,059In 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	55Out of the Money	61,515Out of the Money	Filter Table By Strike Price of$600.00	SPYIn the Money	$31.99In the Money	$33.20In the Money	$32.61In the Money	$2.59In the Money	100In the Money	1,035In 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	7,723Out of the Money	Filter Table By Strike Price of$605.00	SPYIn the Money	$37.04In the Money	$38.02In the Money	$37.29In the Money	$1.85In the Money	2In the Money	406In 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	502Out of the Money	8,178Out of the Money	Filter Table By Strike Price of$610.00	SPYIn the Money	$42.04In the Money	$43.02In the Money	$42.51In the Money	$2.79In the Money	1In the Money	661In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,961Out of the Money	Filter Table By Strike Price of$615.00	SPYIn the Money	$46.99In the Money	$48.02In the Money	$48.54In the Money	$3.82In the Money	4In the Money	206In 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	2,899Out of the Money	Filter Table By Strike Price of$620.00	SPYIn the Money	$52.04In the Money	$53.20In the Money	$49.84In the Money	$0.00In the Money	---In the Money	403In 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	6,053Out of the Money	Filter Table By Strike Price of$625.00	SPYIn the Money	$56.97In the Money	$58.02In the Money	$54.07In the Money	$0.00In the Money	---In the Money	700In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,473Out of the Money	Filter Table By Strike Price of$630.00	SPYIn the Money	$62.04In the Money	$63.02In the Money	$59.79In the Money	$0.00In the Money	---In the Money	439In 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	72Out of the Money	9,405Out of the Money	Filter Table By Strike Price of$635.00	SPYIn the Money	$66.97In the Money	$68.20In the Money	$64.27In the Money	$0.00In the Money	---In the Money	374In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,985Out of the Money	Filter Table By Strike Price of$640.00	SPYIn the Money	$71.98In the Money	$73.02In the Money	$69.29In the Money	$0.00In the Money	---In the Money	281In 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	2,488Out of the Money	Filter Table By Strike Price of$645.00	SPYIn the Money	$76.98In the Money	$78.02In the Money	$74.41In the Money	$0.00In the Money	---In the Money	231In 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	5,152Out of the Money	Filter Table By Strike Price of$650.00	SPYIn the Money	$81.98In the Money	$83.02In the Money	$78.80In the Money	$0.00In the Money	---In the Money	658In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,084Out of the Money	Filter Table By Strike Price of$655.00	SPYIn the Money	$87.03In the Money	$88.02In the Money	$93.37In the Money	$0.00In the Money	---In the Money	287In 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	2,148Out of the Money	Filter Table By Strike Price of$660.00	SPYIn the Money	$92.03In the Money	$93.02In the Money	$91.64In the Money	$-6.21In the Money	1In the Money	768In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,121Out of the Money	Filter Table By Strike Price of$665.00	SPYIn the Money	$97.03In the Money	$98.20In the Money	$103.77In the Money	$0.00In the Money	---In the Money	226In 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	805Out of the Money	Filter Table By Strike Price of$670.00	SPYIn the Money	$102.01In the Money	$103.19In the Money	$108.94In the Money	$0.00In the Money	---In the Money	455In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,891Out of the Money	Filter Table By Strike Price of$675.00	SPYIn the Money	$107.01In the Money	$108.20In the Money	$114.34In the Money	$0.00In the Money	---In the Money	508In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,098Out of the Money	Filter Table By Strike Price of$680.00	SPYIn the Money	$112.01In the Money	$113.20In the Money	$116.91In the Money	$0.00In the Money	---In the Money	90In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,302Out of the Money	Filter Table By Strike Price of$685.00	SPYIn the Money	$117.01In the Money	$118.02In the Money	$114.76In the Money	$0.00In the Money	---In the Money	6In the Money
SPYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,282Out of the Money	Filter Table By Strike Price of$690.00	SPYIn the Money	$122.01In the Money	$123.02In the Money	$255.25In 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	2,002Out of the Money	Filter Table By Strike Price of$695.00	SPYIn the Money	$127.01In the Money	$128.02In the Money	$260.32In 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	10,876Out of the Money	Filter Table By Strike Price of$700.00	SPYIn the Money	$132.03In the Money	$133.02In the Money	$131.69In the Money	$2.99In the Money	9In the Money	129In the Money

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

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)