Stocks Options

LAST PRICE
13.9800
TODAY'S CHANGE (%)
Trending Down-0.0600 (-0.4274%)

Bid / Lots
12.8900/ 1
Ask / Lots
14.7400/ 3
Open / Previous Close
13.9000 / 14.0400
Day Range
Low 13.6750
High 14.0650
52 Week Range
Low 11.2000
High 18.8000
Volume
5,098,141
average

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 47.307

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ELANIn the Money	$8.80In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	ELANOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELANIn the Money	$7.80In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	ELANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELANIn the Money	$6.80In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	ELANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELANIn the Money	$5.80In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	ELANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELANIn the Money	$4.80In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	ELANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ELANIn the Money	$3.80In the Money	$4.80In the Money	$4.57In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$10.00	ELANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ELANIn the Money	$2.75In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	ELANNear the Money	---Near the Money	$0.10Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	1,010Near the Money
ELANIn the Money	$1.80In the Money	$2.00In the Money	$2.22In the Money	$0.00In the Money	---In the Money	124In the Money	Filter Table By Strike Price of$12.00	ELANNear the Money	---Near the Money	$0.05Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	760Near the Money
ELANUnderlying issue's last price	$0.85Underlying issue's last price	$2.15Underlying issue's last price	$0.96Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	630Underlying issue's last price	Filter Table By Strike Price of$13.00Underlying issue's last price	ELANUnderlying issue's last price	---Underlying issue's last price	$0.25Underlying issue's last price	$0.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	258Underlying issue's last price
ELANNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.07Near the Money	43Near the Money	270Near the Money	Filter Table By Strike Price of$14.00	ELANIn the Money	---In the Money	$0.10In the Money	$0.05In the Money	$-0.15In the Money	7In the Money	807In the Money
ELANNear the Money	---Near the Money	$0.75Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,612Near the Money	Filter Table By Strike Price of$15.00	ELANIn the Money	$0.80In the Money	$1.25In the Money	$0.90In the Money	$0.00In the Money	---In the Money	---In the Money
ELANNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,244Near the Money	Filter Table By Strike Price of$16.00	ELANIn the Money	$0.75In the Money	$2.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$17.00	ELANIn the Money	$1.80In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELANOut of the Money	---Out of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$18.00	ELANIn the Money	$2.75In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$19.00	ELANIn the Money	$4.50In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELANOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	ELANIn the Money	$5.40In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	ELANIn the Money	$6.30In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	ELANIn the Money	$7.30In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	ELANIn the Money	$7.70In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELANOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	ELANIn the Money	$8.70In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ELANOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	ELANIn the Money	$10.00In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Elanco Animal Health Inc
NYSE:ELANUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday November 15, 2024)

Put Options (expires Friday November 15, 2024)