Stocks Options

LAST PRICE
807.4300
TODAY'S CHANGE (%)
Trending Down-1.0200 (-0.1262%)

Bid / Lots
806.0000/ 2
Ask / Lots
812.0000/ 1
Open / Previous Close
808.0000 / 808.4500
Day Range
Low 804.1500
High 810.1200
52 Week Range
Low 419.8000
High 820.6050
Volume
1,778,120
below 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 29.834

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LLYIn the Money	$415.35In the Money	$419.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$405.35In the Money	$409.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$400.00	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$395.40In the Money	$400.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$385.40In the Money	$390.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$375.40In the Money	$380.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$365.40In the Money	$370.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$355.40In the Money	$360.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$450.00	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$345.40In the Money	$350.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$460.00	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$335.45In the Money	$340.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$470.00	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$325.45In the Money	$330.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$480.00	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
LLYIn the Money	$315.45In the Money	$320.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$490.00	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$305.45In the Money	$310.05In the Money	$308.93In the Money	$308.93In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$500.00	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$295.45In the Money	$300.10In the Money	$298.56In the Money	$298.56In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$510.00	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$285.50In the Money	$290.10In the Money	$288.34In the Money	$288.34In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$520.00	LLYOut of the Money	$0.00Out of the Money	$0.43Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$275.50In the Money	$280.10In the Money	$278.18In the Money	$278.18In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$530.00	LLYOut of the Money	$0.00Out of the Money	$0.43Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$265.50In the Money	$270.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$540.00	LLYOut of the Money	$0.00Out of the Money	$0.43Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$255.50In the Money	$260.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$550.00	LLYOut of the Money	$0.00Out of the Money	$0.43Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LLYIn the Money	$245.50In the Money	$250.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$560.00	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$235.50In the Money	$240.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$570.00	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$225.55In the Money	$230.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$580.00	LLYOut of the Money	$0.00Out of the Money	$0.43Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$215.55In the Money	$220.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$590.00	LLYOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$210.55In the Money	$215.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$595.00	LLYOut of the Money	$0.00Out of the Money	$0.43Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LLYIn the Money	$205.55In the Money	$210.15In the Money	$167.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$600.00	LLYOut of the Money	$0.00Out of the Money	$0.42Out of the Money	$0.05Out of the Money	$0.02Out of the Money	1Out of the Money	41Out of the Money
LLYIn the Money	$200.55In the Money	$205.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$605.00	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$1.51Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
LLYIn the Money	$195.55In the Money	$200.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$610.00	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$190.55In the Money	$195.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$615.00	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$1.96Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$185.55In the Money	$190.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$620.00	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$180.60In the Money	$185.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$625.00	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
LLYIn the Money	$175.55In the Money	$180.20In the Money	$109.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$630.00	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LLYIn the Money	$170.55In the Money	$175.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$635.00	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
LLYIn the Money	$165.60In the Money	$170.20In the Money	$119.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$640.00	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
LLYIn the Money	$160.60In the Money	$165.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$645.00	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$1.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LLYIn the Money	$155.60In the Money	$160.20In the Money	$159.23In the Money	$-5.67In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$650.00	LLYOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	1Out of the Money	542Out of the Money
LLYIn the Money	$150.65In the Money	$155.25In the Money	$100.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$655.00	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$145.60In the Money	$150.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$660.00	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
LLYIn the Money	$140.60In the Money	$145.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$665.00	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.15Out of the Money	$0.05Out of the Money	10Out of the Money	45Out of the Money
LLYIn the Money	$138.10In the Money	$142.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$667.50	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$135.60In the Money	$140.25In the Money	$134.35In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$670.00	LLYOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	8Out of the Money	42Out of the Money
LLYIn the Money	$133.10In the Money	$137.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$672.50	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$130.60In the Money	$135.25In the Money	$125.72In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$675.00	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
LLYIn the Money	$128.10In the Money	$132.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$677.50	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$125.60In the Money	$130.25In the Money	$94.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$680.00	LLYOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
LLYIn the Money	$123.10In the Money	$127.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$682.50	LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$120.60In the Money	$125.25In the Money	$72.95In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$685.00	LLYOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.22Out of the Money	$-0.09Out of the Money	10Out of the Money	59Out of the Money
LLYIn the Money	$118.10In the Money	$122.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$687.50	LLYOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$115.65In the Money	$120.15In the Money	$120.14In the Money	$59.64In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$690.00	LLYOut of the Money	$0.01Out of the Money	$0.45Out of the Money	$0.07Out of the Money	$0.04Out of the Money	1Out of the Money	42Out of the Money
LLYIn the Money	$113.15In the Money	$117.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$692.50	LLYOut of the Money	$0.01Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$110.65In the Money	$115.15In the Money	$114.76In the Money	$114.76In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$695.00	LLYOut of the Money	$0.06Out of the Money	$0.46Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
LLYIn the Money	$108.15In the Money	$112.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$697.50	LLYOut of the Money	$0.00Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$105.65In the Money	$110.10In the Money	$109.65In the Money	$27.78In the Money	8In the Money	23In the Money	Filter Table By Strike Price of$700.00	LLYOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$0.00Out of the Money	1Out of the Money	74Out of the Money
LLYIn the Money	$102.65In the Money	$107.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$702.50	LLYOut of the Money	$0.01Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$100.40In the Money	$105.20In the Money	$104.43In the Money	$51.35In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$705.00	LLYOut of the Money	$0.01Out of the Money	$0.46Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
LLYIn the Money	$97.80In the Money	$102.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$707.50	LLYOut of the Money	$0.04Out of the Money	$0.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$95.15In the Money	$100.15In the Money	$99.97In the Money	$44.37In the Money	5In the Money	3In the Money	Filter Table By Strike Price of$710.00	LLYOut of the Money	$0.00Out of the Money	$0.13Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money
LLYIn the Money	$92.65In the Money	$97.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$712.50	LLYOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$90.20In the Money	$95.35In the Money	$93.47In the Money	$1.97In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$715.00	LLYOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
LLYIn the Money	$87.70In the Money	$92.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$717.50	LLYOut of the Money	$0.01Out of the Money	$0.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$85.70In the Money	$90.25In the Money	$89.91In the Money	$3.41In the Money	52In the Money	117In the Money	Filter Table By Strike Price of$720.00	LLYOut of the Money	$0.01Out of the Money	$0.45Out of the Money	$0.15Out of the Money	$-0.20Out of the Money	3Out of the Money	119Out of the Money
LLYIn the Money	$83.20In the Money	$87.85In the Money	$85.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$722.50	LLYOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$80.20In the Money	$85.15In the Money	$83.42In the Money	$40.52In the Money	5In the Money	12In the Money	Filter Table By Strike Price of$725.00	LLYOut of the Money	$0.00Out of the Money	$0.51Out of the Money	$0.13Out of the Money	$-0.22Out of the Money	1Out of the Money	139Out of the Money
LLYIn the Money	$77.70In the Money	$82.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$727.50	LLYOut of the Money	$0.02Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$75.25In the Money	$80.30In the Money	$79.16In the Money	$-2.84In the Money	5In the Money	19In the Money	Filter Table By Strike Price of$730.00	LLYOut of the Money	$0.00Out of the Money	$0.33Out of the Money	$0.10Out of the Money	$-0.17Out of the Money	7Out of the Money	197Out of the Money
LLYIn the Money	$73.25In the Money	$77.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$732.50	LLYOut of the Money	$0.01Out of the Money	$0.54Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$70.25In the Money	$75.30In the Money	$73.48In the Money	$2.68In the Money	4In the Money	84In the Money	Filter Table By Strike Price of$735.00	LLYOut of the Money	$0.07Out of the Money	$0.55Out of the Money	$0.19Out of the Money	$-0.09Out of the Money	7Out of the Money	209Out of the Money
LLYIn the Money	$67.75In the Money	$72.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$737.50	LLYOut of the Money	$0.02Out of the Money	$0.56Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$65.80In the Money	$70.35In the Money	$69.65In the Money	$2.35In the Money	1In the Money	422In the Money	Filter Table By Strike Price of$740.00	LLYOut of the Money	$0.03Out of the Money	$0.35Out of the Money	$0.18Out of the Money	$-0.17Out of the Money	2Out of the Money	248Out of the Money
LLYIn the Money	$63.30In the Money	$67.85In the Money	$42.15In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$742.50	LLYOut of the Money	$0.07Out of the Money	$0.59Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
LLYIn the Money	$60.45In the Money	$65.40In the Money	$30.48In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$745.00	LLYOut of the Money	$0.09Out of the Money	$0.34Out of the Money	$0.15Out of the Money	$-0.29Out of the Money	3Out of the Money	146Out of the Money
LLYIn the Money	$58.35In the Money	$63.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$747.50	LLYOut of the Money	$0.01Out of the Money	$0.62Out of the Money	$0.23Out of the Money	$-0.24Out of the Money	1Out of the Money	113Out of the Money
LLYIn the Money	$55.50In the Money	$60.55In the Money	$58.50In the Money	$-6.25In the Money	5In the Money	37In the Money	Filter Table By Strike Price of$750.00	LLYOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.22Out of the Money	$-0.30Out of the Money	144Out of the Money	340Out of the Money
LLYIn the Money	$53.65In the Money	$57.90In the Money	$27.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$752.50	LLYOut of the Money	$0.01Out of the Money	$0.48Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
LLYIn the Money	$50.45In the Money	$55.60In the Money	$52.25In the Money	$1.31In the Money	2In the Money	59In the Money	Filter Table By Strike Price of$755.00	LLYOut of the Money	$0.03Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.16Out of the Money	118Out of the Money	331Out of the Money
LLYIn the Money	$48.75In the Money	$53.10In the Money	$52.01In the Money	$24.91In the Money	2In the Money	19In the Money	Filter Table By Strike Price of$757.50	LLYOut of the Money	$0.11Out of the Money	$0.42Out of the Money	$0.28Out of the Money	$-0.44Out of the Money	4Out of the Money	56Out of the Money
LLYIn the Money	$46.05In the Money	$50.65In the Money	$50.45In the Money	$-1.05In the Money	3In the Money	49In the Money	Filter Table By Strike Price of$760.00	LLYOut of the Money	$0.20Out of the Money	$0.36Out of the Money	$0.12Out of the Money	$-0.55Out of the Money	55Out of the Money	135Out of the Money
LLYIn the Money	$41.40In the Money	$45.75In the Money	$44.57In the Money	$6.11In the Money	2In the Money	120In the Money	Filter Table By Strike Price of$765.00	LLYOut of the Money	$0.19Out of the Money	$0.47Out of the Money	$0.40Out of the Money	$-0.80Out of the Money	37Out of the Money	228Out of the Money
LLYIn the Money	$39.05In the Money	$43.30In the Money	$42.85In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$767.50	LLYOut of the Money	$0.36Out of the Money	$0.57Out of the Money	$0.51Out of the Money	$-0.60Out of the Money	18Out of the Money	53Out of the Money
LLYIn the Money	$36.35In the Money	$40.85In the Money	$39.85In the Money	$-7.15In the Money	5In the Money	241In the Money	Filter Table By Strike Price of$770.00	LLYOut of the Money	$0.51Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$-0.84Out of the Money	134Out of the Money	272Out of the Money
LLYIn the Money	$34.00In the Money	$38.25In the Money	$37.80In the Money	$-3.15In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$772.50	LLYOut of the Money	$0.29Out of the Money	$0.79Out of the Money	$0.84Out of the Money	$-1.38Out of the Money	3Out of the Money	46Out of the Money
LLYIn the Money	$31.95In the Money	$35.95In the Money	$36.11In the Money	$-2.27In the Money	1In the Money	233In the Money	Filter Table By Strike Price of$775.00	LLYOut of the Money	$0.49Out of the Money	$0.90Out of the Money	$0.81Out of the Money	$-1.04Out of the Money	193Out of the Money	173Out of the Money
LLYIn the Money	$29.40In the Money	$33.70In the Money	$33.18In the Money	$2.53In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$777.50	LLYOut of the Money	$0.64Out of the Money	$1.54Out of the Money	$0.92Out of the Money	$-1.99Out of the Money	16Out of the Money	78Out of the Money
LLYIn the Money	$28.00In the Money	$30.75In the Money	$30.60In the Money	$-0.30In the Money	113In the Money	91In the Money	Filter Table By Strike Price of$780.00	LLYOut of the Money	$0.99Out of the Money	$1.79Out of the Money	$1.24Out of the Money	$-1.30Out of the Money	194Out of the Money	193Out of the Money
LLYIn the Money	$25.35In the Money	$28.20In the Money	$29.04In the Money	$7.29In the Money	8In the Money	11In the Money	Filter Table By Strike Price of$782.50	LLYOut of the Money	$1.18Out of the Money	$2.14Out of the Money	$1.43Out of the Money	$-2.57Out of the Money	11Out of the Money	60Out of the Money
LLYIn the Money	$23.30In the Money	$26.25In the Money	$25.00In the Money	$-1.50In the Money	15In the Money	170In the Money	Filter Table By Strike Price of$785.00	LLYOut of the Money	$1.29Out of the Money	$1.90Out of the Money	$1.66Out of the Money	$-2.25Out of the Money	144Out of the Money	107Out of the Money
LLYIn the Money	$21.10In the Money	$24.60In the Money	$25.05In the Money	$1.19In the Money	4In the Money	37In the Money	Filter Table By Strike Price of$787.50	LLYOut of the Money	$1.62Out of the Money	$2.40Out of the Money	$2.15Out of the Money	$-2.27Out of the Money	276Out of the Money	31Out of the Money
LLYIn the Money	$19.35In the Money	$22.50In the Money	$21.90In the Money	$-1.19In the Money	25In the Money	320In the Money	Filter Table By Strike Price of$790.00	LLYOut of the Money	$2.50Out of the Money	$3.10Out of the Money	$2.60Out of the Money	$-2.47Out of the Money	439Out of the Money	166Out of the Money
LLYIn the Money	$17.05In the Money	$19.50In the Money	$20.80In the Money	$20.80In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$792.50	LLYOut of the Money	$2.48Out of the Money	$3.90Out of the Money	$2.69Out of the Money	$-2.91Out of the Money	24Out of the Money	9Out of the Money
LLYIn the Money	$15.25In the Money	$18.00In the Money	$17.06In the Money	$-2.85In the Money	15In the Money	86In the Money	Filter Table By Strike Price of$795.00	LLYOut of the Money	$3.55Out of the Money	$4.50Out of the Money	$3.80Out of the Money	$-2.90Out of the Money	124Out of the Money	151Out of the Money
LLYIn the Money	$13.60In the Money	$16.35In the Money	$15.38In the Money	$-9.30In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$797.50	LLYOut of the Money	$3.95Out of the Money	$5.30Out of the Money	$4.20Out of the Money	$-2.60Out of the Money	20Out of the Money	23Out of the Money
LLYIn the Money	$12.55In the Money	$14.50In the Money	$13.60In the Money	$-1.90In the Money	111In the Money	332In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	$4.60Out of the Money	$6.20Out of the Money	$5.55Out of the Money	$-2.20Out of the Money	168Out of the Money	257Out of the Money
LLYIn the Money	$10.55In the Money	$12.85In the Money	$12.20In the Money	$-0.87In the Money	21In the Money	4In the Money	Filter Table By Strike Price of$802.50	LLYOut of the Money	$6.05Out of the Money	$7.15Out of the Money	$5.90Out of the Money	$-4.10Out of the Money	7Out of the Money	12Out of the Money
LLYUnderlying issue's last price	$10.10Underlying issue's last price	$11.00Underlying issue's last price	$10.80Underlying issue's last price	$-2.35Underlying issue's last price	100Underlying issue's last price	242Underlying issue's last price	Filter Table By Strike Price of$805.00Underlying issue's last price	LLYUnderlying issue's last price	$7.25Underlying issue's last price	$8.00Underlying issue's last price	$7.50Underlying issue's last price	$-5.09Underlying issue's last price	73Underlying issue's last price	59Underlying issue's last price
LLYNear the Money	$8.55Near the Money	$9.55Near the Money	$9.75Near the Money	$-1.40Near the Money	67Near the Money	17Near the Money	Filter Table By Strike Price of$807.50	LLYIn the Money	$8.30In the Money	$9.30In the Money	$8.40In the Money	$-3.35In the Money	47In the Money	14In the Money
LLYNear the Money	$7.35Near the Money	$8.45Near the Money	$8.15Near the Money	$-2.05Near the Money	399Near the Money	314Near the Money	Filter Table By Strike Price of$810.00	LLYIn the Money	$9.60In the Money	$10.65In the Money	$9.85In the Money	$-5.15In the Money	33In the Money	79In the Money
LLYOut of the Money	$5.65Out of the Money	$6.25Out of the Money	$6.14Out of the Money	$-2.76Out of the Money	204Out of the Money	221Out of the Money	Filter Table By Strike Price of$815.00	LLYIn the Money	$12.50In the Money	$13.70In the Money	$13.00In the Money	$-3.00In the Money	47In the Money	60In the Money
LLYOut of the Money	$3.90Out of the Money	$4.55Out of the Money	$4.60Out of the Money	$-2.04Out of the Money	205Out of the Money	279Out of the Money	Filter Table By Strike Price of$820.00	LLYIn the Money	$15.95In the Money	$17.80In the Money	$16.60In the Money	$-2.40In the Money	27In the Money	22In the Money
LLYOut of the Money	$3.00Out of the Money	$3.60Out of the Money	$3.10Out of the Money	$-2.26Out of the Money	1,032Out of the Money	1,020Out of the Money	Filter Table By Strike Price of$825.00	LLYIn the Money	$19.20In the Money	$21.40In the Money	$17.16In the Money	$0.00In the Money	---In the Money	29In the Money
LLYOut of the Money	$1.63Out of the Money	$2.64Out of the Money	$2.10Out of the Money	$-2.11Out of the Money	236Out of the Money	520Out of the Money	Filter Table By Strike Price of$830.00	LLYIn the Money	$22.65In the Money	$25.70In the Money	$21.38In the Money	$0.00In the Money	---In the Money	5In the Money
LLYOut of the Money	$1.50Out of the Money	$1.87Out of the Money	$1.65Out of the Money	$-1.53Out of the Money	155Out of the Money	277Out of the Money	Filter Table By Strike Price of$835.00	LLYIn the Money	$26.85In the Money	$30.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$1.00Out of the Money	$1.55Out of the Money	$1.15Out of the Money	$-1.60Out of the Money	142Out of the Money	735Out of the Money	Filter Table By Strike Price of$840.00	LLYIn the Money	$31.50In the Money	$35.50In the Money	$32.40In the Money	$-4.60In the Money	6In the Money	3In the Money
LLYOut of the Money	$0.40Out of the Money	$1.06Out of the Money	$0.84Out of the Money	$-1.21Out of the Money	134Out of the Money	217Out of the Money	Filter Table By Strike Price of$845.00	LLYIn the Money	$36.10In the Money	$40.35In the Money	$88.21In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.40Out of the Money	$1.13Out of the Money	$0.50Out of the Money	$-1.16Out of the Money	241Out of the Money	349Out of the Money	Filter Table By Strike Price of$850.00	LLYIn the Money	$40.90In the Money	$45.25In the Money	$47.55In the Money	$0.00In the Money	---In the Money	6In the Money
LLYOut of the Money	$0.10Out of the Money	$0.62Out of the Money	$0.55Out of the Money	$-1.04Out of the Money	11Out of the Money	28Out of the Money	Filter Table By Strike Price of$855.00	LLYIn the Money	$45.80In the Money	$50.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.37Out of the Money	$-0.74Out of the Money	30Out of the Money	151Out of the Money	Filter Table By Strike Price of$860.00	LLYIn the Money	$50.60In the Money	$55.10In the Money	$55.55In the Money	$0.00In the Money	---In the Money	5In the Money
LLYOut of the Money	$0.12Out of the Money	$0.49Out of the Money	$0.39Out of the Money	$-1.37Out of the Money	14Out of the Money	15Out of the Money	Filter Table By Strike Price of$865.00	LLYIn the Money	$55.70In the Money	$60.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.32Out of the Money	$-0.51Out of the Money	6Out of the Money	109Out of the Money	Filter Table By Strike Price of$870.00	LLYIn the Money	$60.45In the Money	$65.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.07Out of the Money	$0.50Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$875.00	LLYIn the Money	$65.50In the Money	$70.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.05Out of the Money	$0.39Out of the Money	$0.12Out of the Money	$-0.72Out of the Money	55Out of the Money	49Out of the Money	Filter Table By Strike Price of$880.00	LLYIn the Money	$70.45In the Money	$75.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.05Out of the Money	$0.54Out of the Money	$0.16Out of the Money	$-0.29Out of the Money	101Out of the Money	86Out of the Money	Filter Table By Strike Price of$885.00	LLYIn the Money	$75.45In the Money	$80.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.45Out of the Money	$0.09Out of the Money	$-0.58Out of the Money	12Out of the Money	12Out of the Money	Filter Table By Strike Price of$890.00	LLYIn the Money	$80.50In the Money	$85.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.55Out of the Money	83Out of the Money	4Out of the Money	Filter Table By Strike Price of$895.00	LLYIn the Money	$85.35In the Money	$90.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.27Out of the Money	$0.07Out of the Money	$-0.48Out of the Money	29Out of the Money	50Out of the Money	Filter Table By Strike Price of$900.00	LLYIn the Money	$90.25In the Money	$95.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.55Out 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$905.00	LLYIn the Money	$95.35In the Money	$100.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.14Out of the Money	$-0.42Out of the Money	10Out of the Money	58Out of the Money	Filter Table By Strike Price of$910.00	LLYIn the Money	$100.35In the Money	$105.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.41Out 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$915.00	LLYIn the Money	$105.35In the Money	$110.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$110.20In the Money	$114.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.40Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$925.00	LLYIn the Money	$115.25In the Money	$120.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$-0.34Out of the Money	10Out of the Money	17Out of the Money	Filter Table By Strike Price of$930.00	LLYIn the Money	$120.25In the Money	$124.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.49Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$130.25In the Money	$134.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.48Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money	Filter Table By Strike Price of$950.00	LLYIn the Money	$140.25In the Money	$145.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.47Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	$150.20In the Money	$154.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.46Out 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$970.00	LLYIn the Money	$160.20In the Money	$164.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.46Out 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$980.00	LLYIn the Money	$170.20In the Money	$174.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.45Out 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$990.00	LLYIn the Money	$180.20In the Money	$184.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$-0.23Out of the Money	25Out of the Money	116Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$190.20In the Money	$194.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.45Out 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$1,020.00	LLYIn the Money	$210.20In the Money	$214.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	$230.20In the Money	$234.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.37Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$250.20In the Money	$254.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Eli Lilly and Co
NYSE:LLYUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday May 31, 2024)

Put Options (expires Friday May 31, 2024)