Stocks Options

LAST PRICE
921.4900
TODAY'S CHANGE (%)
Trending Up6.4500 (0.7049%)

Bid / Lots
920.7700/ 1
Ask / Lots
921.6600/ 1
Open / Previous Close
921.9900 / 915.0400
Day Range
Low 913.2000
High 939.8600
52 Week Range
Low 516.5700
High 972.5300
Volume
9,907,165
above 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 30.208

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
LLYIn the Money	$628.75In the Money	$634.30In the Money	$467.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$290.00	LLYOut 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	120Out of the Money
LLYIn the Money	$617.00In the Money	$623.80In the Money	$656.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$300.00	LLYOut 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	229Out of the Money
LLYIn the Money	$607.00In the Money	$614.35In the Money	$460.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$310.00	LLYOut 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	451Out of the Money
LLYIn the Money	$598.30In the Money	$604.30In the Money	$604.41In the Money	$105.96In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$320.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LLYIn the Money	$587.05In the Money	$594.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LLYIn the Money	$577.00In the Money	$584.25In the Money	$419.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$340.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money
LLYIn the Money	$567.00In the Money	$574.30In the Money	$561.75In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$350.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$558.25In the Money	$564.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	LLYOut 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	6Out of the Money
LLYIn the Money	$547.40In the Money	$554.20In the Money	$554.52In the Money	$-43.63In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$370.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,442Out of the Money
LLYIn the Money	$538.25In the Money	$543.60In the Money	$331.07In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$380.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money
LLYIn the Money	$528.25In the Money	$534.30In the Money	$517.28In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$390.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
LLYIn the Money	$517.40In the Money	$524.25In the Money	$511.94In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$400.00	LLYOut 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	181Out of the Money
LLYIn the Money	$508.25In the Money	$514.25In the Money	$538.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$410.00	LLYOut of the Money	---Out of the Money	$4.30Out of the Money	$1.62Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
LLYIn the Money	$497.45In the Money	$502.90In the Money	$496.20In the Money	$11.75In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$420.00	LLYOut of the Money	---Out of the Money	$4.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
LLYIn the Money	$487.00In the Money	$494.20In the Money	$341.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$430.00	LLYOut of the Money	---Out of the Money	$0.06Out of the Money	$1.84Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
LLYIn the Money	$477.05In the Money	$484.35In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,567Out of the Money
LLYIn the Money	$467.00In the Money	$474.25In the Money	$450.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$450.00	LLYOut of the Money	---Out of the Money	$3.80Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	660Out of the Money
LLYIn the Money	$458.35In the Money	$464.10In the Money	$450.07In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$460.00	LLYOut of the Money	---Out of the Money	$4.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	198Out of the Money
LLYIn the Money	$448.60In the Money	$454.10In the Money	$442.50In the Money	$0.00In the Money	---In the Money	197In the Money	Filter Table By Strike Price of$470.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money
LLYIn the Money	$437.30In the Money	$444.35In the Money	$430.46In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$480.00	LLYOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
LLYIn the Money	$427.00In the Money	$434.15In the Money	$352.97In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$490.00	LLYOut of the Money	---Out of the Money	$0.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
LLYIn the Money	$418.25In the Money	$423.75In the Money	$408.43In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$500.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money
LLYIn the Money	$406.70In the Money	$414.50In the Money	$435.30In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$510.00	LLYOut 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	1,051Out of the Money
LLYIn the Money	$397.00In the Money	$403.70In the Money	$242.00In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$520.00	LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
LLYIn the Money	$386.65In the Money	$393.65In the Money	$275.50In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$530.00	LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
LLYIn the Money	$376.65In the Money	$383.00In the Money	$418.80In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$540.00	LLYOut of the Money	---Out of the Money	$4.30Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
LLYIn the Money	$367.35In the Money	$374.50In the Money	$378.84In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$550.00	LLYOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
LLYIn the Money	$357.00In the Money	$364.50In the Money	$265.34In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$560.00	LLYOut 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	38Out of the Money
LLYIn the Money	$347.00In the Money	$354.40In the Money	$383.18In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$570.00	LLYOut of the Money	---Out of the Money	$3.80Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money
LLYIn the Money	$337.00In the Money	$344.40In the Money	$326.22In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$580.00	LLYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money
LLYIn the Money	$328.25In the Money	$334.40In the Money	$336.48In the Money	$-24.02In the Money	1In the Money	104In the Money	Filter Table By Strike Price of$590.00	LLYOut of the Money	---Out of the Money	$0.03Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	431Out of the Money
LLYIn the Money	$317.00In the Money	$324.40In the Money	$326.32In the Money	$2.82In the Money	2In the Money	41In the Money	Filter Table By Strike Price of$600.00	LLYOut of the Money	---Out of the Money	$0.36Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	405Out of the Money
LLYIn the Money	$307.00In the Money	$314.50In the Money	$188.33In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$610.00	LLYOut of the Money	---Out of the Money	$4.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	449Out of the Money
LLYIn the Money	$297.00In the Money	$304.50In the Money	$314.35In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$620.00	LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
LLYIn the Money	$288.80In the Money	$294.50In the Money	$281.13In the Money	$0.00In the Money	---In the Money	270In the Money	Filter Table By Strike Price of$630.00	LLYOut of the Money	---Out of the Money	$2.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
LLYIn the Money	$277.00In the Money	$284.55In the Money	$283.01In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$640.00	LLYOut of the Money	---Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
LLYIn the Money	$268.25In the Money	$274.50In the Money	$274.00In the Money	$17.78In the Money	11In the Money	81In the Money	Filter Table By Strike Price of$650.00	LLYOut 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	417Out of the Money
LLYIn the Money	$258.35In the Money	$264.50In the Money	$273.71In the Money	$7.86In the Money	1In the Money	28In the Money	Filter Table By Strike Price of$660.00	LLYOut 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	188Out of the Money
LLYIn the Money	$247.45In the Money	$254.50In the Money	$233.70In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$670.00	LLYOut 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	857Out of the Money
LLYIn the Money	$238.25In the Money	$244.45In the Money	$251.00In the Money	$-5.55In the Money	1In the Money	57In the Money	Filter Table By Strike Price of$680.00	LLYOut 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	351Out of the Money
LLYIn the Money	$227.30In the Money	$234.45In the Money	$222.89In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$690.00	LLYOut 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	212Out of the Money
LLYIn the Money	$217.00In the Money	$224.50In the Money	$210.00In the Money	$0.00In the Money	---In the Money	480In the Money	Filter Table By Strike Price of$700.00	LLYOut 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	426Out of the Money
LLYIn the Money	$207.20In the Money	$214.40In the Money	$215.54In the Money	$18.40In the Money	1In the Money	118In the Money	Filter Table By Strike Price of$710.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money
LLYIn the Money	$197.40In the Money	$204.50In the Money	$217.00In the Money	$22.00In the Money	15In the Money	170In the Money	Filter Table By Strike Price of$720.00	LLYOut 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	312Out of the Money
LLYIn the Money	$188.30In the Money	$194.40In the Money	$196.04In the Money	$-9.58In the Money	1In the Money	120In the Money	Filter Table By Strike Price of$730.00	LLYOut 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	545Out of the Money
LLYIn the Money	$178.30In the Money	$184.10In the Money	$195.65In the Money	$-31.58In the Money	3In the Money	95In the Money	Filter Table By Strike Price of$740.00	LLYOut 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	1,746Out of the Money
LLYIn the Money	$167.30In the Money	$174.50In the Money	$178.58In the Money	$22.63In the Money	6In the Money	633In the Money	Filter Table By Strike Price of$750.00	LLYOut 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	852Out of the Money
LLYIn the Money	$157.00In the Money	$164.40In the Money	$147.83In the Money	$0.00In the Money	---In the Money	112In the Money	Filter Table By Strike Price of$760.00	LLYOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,069Out of the Money
LLYIn the Money	$148.40In the Money	$154.40In the Money	$157.29In the Money	$19.29In the Money	15In the Money	240In the Money	Filter Table By Strike Price of$770.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	15Out of the Money	558Out of the Money
LLYIn the Money	$143.80In the Money	$149.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$775.00	LLYOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$138.30In the Money	$144.40In the Money	$147.32In the Money	$13.49In the Money	12In the Money	263In the Money	Filter Table By Strike Price of$780.00	LLYOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	426Out of the Money
LLYIn the Money	$132.20In the Money	$139.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$785.00	LLYOut of the Money	---Out of the Money	$0.51Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	3Out of the Money	31Out of the Money
LLYIn the Money	$127.75In the Money	$135.10In the Money	$131.25In the Money	$8.35In the Money	4In the Money	127In the Money	Filter Table By Strike Price of$790.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	6Out of the Money	370Out of the Money
LLYIn the Money	$122.15In the Money	$129.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$795.00	LLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
LLYIn the Money	$118.30In the Money	$124.40In the Money	$126.60In the Money	$10.98In the Money	19In the Money	878In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	21Out of the Money	2,032Out of the Money
LLYIn the Money	$111.65In the Money	$118.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$805.00	LLYOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	13Out of the Money	20Out of the Money
LLYIn the Money	$107.70In the Money	$112.85In the Money	$120.35In the Money	$20.35In the Money	6In the Money	164In the Money	Filter Table By Strike Price of$810.00	LLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	360Out of the Money
LLYIn the Money	$102.55In the Money	$109.50In the Money	$116.75In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$815.00	LLYOut of the Money	---Out of the Money	$0.51Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
LLYIn the Money	$97.55In the Money	$104.40In the Money	$109.82In the Money	$14.57In the Money	4In the Money	265In the Money	Filter Table By Strike Price of$820.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	21Out of the Money	779Out of the Money
LLYIn the Money	$92.70In the Money	$99.50In the Money	$112.00In the Money	$11.00In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$825.00	LLYOut of the Money	---Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.00Out of the Money	20Out of the Money	101Out of the Money
LLYIn the Money	$87.70In the Money	$94.90In the Money	$95.45In the Money	$11.31In the Money	3In the Money	358In the Money	Filter Table By Strike Price of$830.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	1Out of the Money	693Out of the Money
LLYIn the Money	$82.00In the Money	$87.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$835.00	LLYOut of the Money	---Out of the Money	$0.51Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
LLYIn the Money	$77.80In the Money	$82.90In the Money	$86.32In the Money	$12.66In the Money	13In the Money	567In the Money	Filter Table By Strike Price of$840.00	LLYOut of the Money	---Out of the Money	$0.51Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	16Out of the Money	904Out of the Money
LLYIn the Money	$72.70In the Money	$79.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$845.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	43Out of the Money	131Out of the Money
LLYIn the Money	$67.80In the Money	$74.90In the Money	$69.56In the Money	$8.21In the Money	42In the Money	558In the Money	Filter Table By Strike Price of$850.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	52Out of the Money	634Out of the Money
LLYIn the Money	$62.80In the Money	$69.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$855.00	LLYOut of the Money	---Out of the Money	$0.37Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	71Out of the Money	572Out of the Money
LLYIn the Money	$57.80In the Money	$64.50In the Money	$61.81In the Money	$7.75In the Money	8In the Money	244In the Money	Filter Table By Strike Price of$860.00	LLYOut of the Money	---Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	83Out of the Money	1,189Out of the Money
LLYIn the Money	$52.80In the Money	$57.95In the Money	$55.16In the Money	$-9.39In the Money	17In the Money	15In the Money	Filter Table By Strike Price of$865.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	81Out of the Money	843Out of the Money
LLYIn the Money	$47.85In the Money	$52.75In the Money	$60.00In the Money	$21.21In the Money	9In the Money	405In the Money	Filter Table By Strike Price of$870.00	LLYOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	84Out of the Money	863Out of the Money
LLYIn the Money	$42.75In the Money	$47.95In the Money	$49.08In the Money	$13.75In the Money	2In the Money	12In the Money	Filter Table By Strike Price of$875.00	LLYOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.21Out of the Money	69Out of the Money	572Out of the Money
LLYIn the Money	$37.70In the Money	$42.90In the Money	$44.00In the Money	$9.72In the Money	15In the Money	490In the Money	Filter Table By Strike Price of$880.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.17Out of the Money	151Out of the Money	2,207Out of the Money
LLYIn the Money	$32.90In the Money	$39.00In the Money	$48.30In the Money	$20.65In the Money	22In the Money	42In the Money	Filter Table By Strike Price of$885.00	LLYOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.26Out of the Money	269Out of the Money	739Out of the Money
LLYIn the Money	$27.80In the Money	$34.25In the Money	$31.30In the Money	$6.03In the Money	184In the Money	636In the Money	Filter Table By Strike Price of$890.00	LLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.49Out of the Money	492Out of the Money	1,315Out of the Money
LLYIn the Money	$22.85In the Money	$28.30In the Money	$29.01In the Money	$7.21In the Money	2In the Money	264In the Money	Filter Table By Strike Price of$895.00	LLYOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.56Out of the Money	334Out of the Money	902Out of the Money
LLYIn the Money	$18.40In the Money	$22.90In the Money	$20.50In the Money	$4.50In the Money	198In the Money	1,041In the Money	Filter Table By Strike Price of$900.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.96Out of the Money	560Out of the Money	1,437Out of the Money
LLYIn the Money	$15.30In the Money	$20.40In the Money	$24.68In the Money	$9.18In the Money	12In the Money	230In the Money	Filter Table By Strike Price of$902.50	LLYOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-1.34Out of the Money	131Out of the Money	534Out of the Money
LLYIn the Money	$13.90In the Money	$19.10In the Money	$15.40In the Money	$3.10In the Money	273In the Money	317In the Money	Filter Table By Strike Price of$905.00	LLYOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$-1.63Out of the Money	117Out of the Money	314Out of the Money
LLYIn the Money	$10.45In the Money	$15.30In the Money	$20.07In the Money	$9.67In the Money	19In the Money	112In the Money	Filter Table By Strike Price of$907.50	LLYOut of the Money	---Out of the Money	$0.17Out of the Money	$0.04Out of the Money	$-2.15Out of the Money	65Out of the Money	191Out of the Money
LLYIn the Money	$8.75In the Money	$13.85In the Money	$10.30In the Money	$1.60In the Money	236In the Money	779In the Money	Filter Table By Strike Price of$910.00	LLYOut of the Money	---Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-2.72Out of the Money	349Out of the Money	524Out of the Money
LLYIn the Money	$5.35In the Money	$11.45In the Money	$10.40In the Money	$3.40In the Money	61In the Money	186In the Money	Filter Table By Strike Price of$912.50	LLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-3.79Out of the Money	103Out of the Money	112Out of the Money
LLYIn the Money	$4.20In the Money	$8.85In the Money	$6.00In the Money	$0.50In the Money	163In the Money	365In the Money	Filter Table By Strike Price of$915.00	LLYOut of the Money	---Out of the Money	$0.09Out of the Money	$0.13Out of the Money	$-5.37Out of the Money	649Out of the Money	143Out of the Money
LLYIn the Money	$1.42In the Money	$6.75In the Money	$7.00In the Money	$2.50In the Money	97In the Money	151In the Money	Filter Table By Strike Price of$917.50	LLYOut of the Money	---Out of the Money	$0.97Out of the Money	$0.05Out of the Money	$-5.52Out of the Money	220Out of the Money	136Out of the Money
LLYUnderlying issue's last price	$1.00Underlying issue's last price	$2.44Underlying issue's last price	$1.56Underlying issue's last price	$-1.99Underlying issue's last price	837Underlying issue's last price	1,511Underlying issue's last price	Filter Table By Strike Price of$920.00Underlying issue's last price	LLYUnderlying issue's last price	$0.10Underlying issue's last price	$0.96Underlying issue's last price	$0.40Underlying issue's last price	$-6.60Underlying issue's last price	1,980Underlying issue's last price	446Underlying issue's last price
LLYNear the Money	$0.01Near the Money	$1.00Near the Money	$0.30Near the Money	$-2.20Near the Money	415Near the Money	178Near the Money	Filter Table By Strike Price of$922.50	LLYIn the Money	$0.29In the Money	$4.10In the Money	$3.55In the Money	$-6.50In the Money	760In the Money	199In the Money
LLYOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-1.90Out of the Money	1,441Out of the Money	1,058Out of the Money	Filter Table By Strike Price of$925.00	LLYIn the Money	$2.83In the Money	$5.20In the Money	$4.00In the Money	$-7.58In the Money	2,229In the Money	300In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-1.41Out of the Money	600Out of the Money	362Out of the Money	Filter Table By Strike Price of$927.50	LLYIn the Money	$5.10In the Money	$8.80In the Money	$6.50In the Money	$-11.36In the Money	1,094In the Money	132In the Money
LLYOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-1.09Out of the Money	3,469Out of the Money	1,977Out of the Money	Filter Table By Strike Price of$930.00	LLYIn the Money	$5.70In the Money	$11.85In the Money	$10.00In the Money	$-4.94In the Money	2,510In the Money	431In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.54Out of the Money	3,011Out of the Money	576Out of the Money	Filter Table By Strike Price of$935.00	LLYIn the Money	$12.10In the Money	$16.95In the Money	$13.43In the Money	$-7.82In the Money	1,628In the Money	333In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.29Out of the Money	4,324Out of the Money	849Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$17.10In the Money	$22.15In the Money	$19.41In the Money	$-7.59In the Money	279In the Money	252In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	2,331Out of the Money	625Out of the Money	Filter Table By Strike Price of$945.00	LLYIn the Money	$22.10In the Money	$27.45In the Money	$16.85In the Money	$-9.85In the Money	4In the Money	88In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	5,092Out of the Money	2,747Out of the Money	Filter Table By Strike Price of$950.00	LLYIn the Money	$25.60In the Money	$32.20In the Money	$24.90In the Money	$-6.80In the Money	5In the Money	109In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	603Out of the Money	357Out of the Money	Filter Table By Strike Price of$955.00	LLYIn the Money	$30.60In the Money	$37.20In the Money	$26.25In the Money	$-14.04In the Money	10In the Money	26In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	440Out of the Money	1,570Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	$35.50In the Money	$41.75In the Money	$31.40In the Money	$-14.27In the Money	1In the Money	10In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	308Out of the Money	788Out of the Money	Filter Table By Strike Price of$965.00	LLYIn the Money	$42.00In the Money	$46.20In the Money	$63.41In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	299Out of the Money	1,074Out of the Money	Filter Table By Strike Price of$970.00	LLYIn the Money	$45.75In the Money	$52.25In the Money	$55.91In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	42Out of the Money	220Out of the Money	Filter Table By Strike Price of$975.00	LLYIn the Money	$52.00In the Money	$56.75In the Money	$66.73In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	51Out of the Money	3,652Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$55.75In the Money	$61.75In the Money	$47.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	8Out of the Money	82Out of the Money	Filter Table By Strike Price of$985.00	LLYIn the Money	$60.75In the Money	$68.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	47Out of the Money	607Out of the Money	Filter Table By Strike Price of$990.00	LLYIn the Money	$65.70In the Money	$72.25In the Money	$84.57In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	5Out of the Money	38Out of the Money	Filter Table By Strike Price of$995.00	LLYIn the Money	$70.50In the Money	$77.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	270Out of the Money	2,352Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$75.75In the Money	$82.25In the Money	$91.03In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	5Out of the Money	23Out of the Money	Filter Table By Strike Price of$1,005.00	LLYIn the Money	$80.50In the Money	$87.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	8Out of the Money	736Out of the Money	Filter Table By Strike Price of$1,010.00	LLYIn the Money	$85.55In the Money	$92.35In the Money	$50.20In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$1,015.00	LLYIn the Money	$90.50In the Money	$97.65In the Money	$69.35In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.07Out of the Money	$0.31Out of the Money	$0.29Out of the Money	1Out of the Money	1,519Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	$95.50In the Money	$102.35In the Money	$119.59In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut 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	92Out of the Money	Filter Table By Strike Price of$1,025.00	LLYIn the Money	$100.50In the Money	$107.65In the Money	$124.61In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.51Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	3Out of the Money	273Out of the Money	Filter Table By Strike Price of$1,030.00	LLYIn the Money	$107.00In the Money	$113.35In the Money	$102.80In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.51Out 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$1,035.00	LLYIn the Money	$110.50In the Money	$117.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.84Out of the Money	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	742Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	$116.45In the Money	$123.00In the Money	$154.60In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.52Out 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$1,045.00	LLYIn the Money	$122.00In the Money	$126.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.85Out of the Money	$0.01Out of the Money	$0.00Out of the Money	44Out of the Money	555Out of the Money	Filter Table By Strike Price of$1,050.00	LLYIn the Money	$125.60In the Money	$131.70In the Money	$154.93In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.52Out 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$1,055.00	LLYIn the Money	$130.50In the Money	$137.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$135.50In the Money	$142.70In the Money	$101.55In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.37Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$1,065.00	LLYIn the Money	$141.25In the Money	$147.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut 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	107Out of the Money	Filter Table By Strike Price of$1,070.00	LLYIn the Money	$145.50In the Money	$152.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	2Out of the Money	614Out of the Money	Filter Table By Strike Price of$1,080.00	LLYIn the Money	$155.60In the Money	$163.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.43Out of the Money	$0.29Out of the Money	1Out of the Money	130Out of the Money	Filter Table By Strike Price of$1,090.00	LLYIn the Money	$165.50In the Money	$173.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.06Out of the Money	1Out of the Money	1,137Out of the Money	Filter Table By Strike Price of$1,100.00	LLYIn the Money	$175.60In the Money	$183.00In the Money	$148.21In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.10Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$1,110.00	LLYIn the Money	$185.50In the Money	$191.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	402Out of the Money	Filter Table By Strike Price of$1,120.00	LLYIn the Money	$195.60In the Money	$203.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut 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	172Out of the Money	Filter Table By Strike Price of$1,130.00	LLYIn the Money	$205.00In the Money	$211.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.00Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$1,140.00	LLYIn the Money	$216.00In the Money	$223.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$3.80Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$1,150.00	LLYIn the Money	$225.00In the Money	$231.75In the Money	$297.43In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$4.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$1,160.00	LLYIn the Money	$235.50In the Money	$241.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$1,170.00	LLYIn the Money	$245.70In the Money	$253.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$4.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money	Filter Table By Strike Price of$1,180.00	LLYIn the Money	$255.70In the Money	$263.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.43Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$1,190.00	LLYIn the Money	$265.50In the Money	$273.00In the Money	$242.60In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.19Out of the Money	$0.11Out of the Money	$0.05Out of the Money	1Out of the Money	44Out of the Money	Filter Table By Strike Price of$1,200.00	LLYIn the Money	$275.50In the Money	$283.00In the Money	$274.77In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut 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	104Out of the Money	Filter Table By Strike Price of$1,210.00	LLYIn the Money	$285.60In the Money	$293.00In the Money	$282.41In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$4.30Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$1,220.00	LLYIn the Money	$295.60In the Money	$303.00In the Money	$292.44In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$4.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$1,230.00	LLYIn the Money	$305.65In the Money	$313.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut 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	36Out of the Money	Filter Table By Strike Price of$1,240.00	LLYIn the Money	$315.60In the Money	$321.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.96Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$1,260.00	LLYIn the Money	$335.60In the Money	$343.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut 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	109Out of the Money	Filter Table By Strike Price of$1,280.00	LLYIn the Money	$355.50In the Money	$363.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$1,300.00	LLYIn the Money	$375.60In the Money	$382.60In the Money	$372.49In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$3.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$1,320.00	LLYIn the Money	$395.50In the Money	$402.70In the Money	$392.53In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut 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	237Out of the Money	Filter Table By Strike Price of$1,340.00	LLYIn the Money	$416.35In the Money	$423.00In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)