Stocks Options

LAST PRICE
902.8050
TODAY'S CHANGE (%)
Trending Down-1.8050 (-0.1995%)

Bid / Lots
902.4900/ 4
Ask / Lots
903.1300/ 2
Open / Previous Close
904.0000 / 904.6100
Day Range
Low 898.9750
High 906.3450
52 Week Range
Low 434.3400
High 909.4200
Volume
508,274
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 29.832

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LLYIn the Money	$510.10In the Money	$516.60In the Money	$489.00In 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	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$500.10In the Money	$507.20In 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	$2.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$490.15In the Money	$497.20In 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	$2.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$480.10In the Money	$487.95In 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	$2.89Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$470.10In the Money	$478.00In 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	$2.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$460.10In the Money	$467.25In 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	$2.91Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$450.15In the Money	$457.25In 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	$2.91Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$440.15In the Money	$446.60In 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	$2.66Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$430.15In the Money	$436.65In the Money	$348.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$470.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$420.20In the Money	$427.25In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$410.15In the Money	$416.95In the Money	$390.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$490.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$400.15In the Money	$407.25In the Money	$384.94In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$500.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$390.65In the Money	$396.65In the Money	$375.02In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$510.00	LLYOut of the Money	$0.00Out of the Money	$2.93Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$380.15In the Money	$387.70In the Money	$365.12In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$520.00	LLYOut of the Money	$0.00Out of the Money	$3.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$370.20In the Money	$376.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	LLYOut of the Money	$0.00Out of the Money	$3.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$360.20In the Money	$366.70In the Money	$345.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$540.00	LLYOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
LLYIn the Money	$351.00In the Money	$356.70In the Money	$334.99In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$550.00	LLYOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LLYIn the Money	$340.15In the Money	$347.25In 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	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LLYIn the Money	$330.20In the Money	$336.70In the Money	$309.92In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$570.00	LLYOut of the Money	$0.00Out of the Money	$3.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$320.20In the Money	$327.20In the Money	$305.17In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$580.00	LLYOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$310.15In the Money	$317.20In the Money	$295.83In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$590.00	LLYOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$300.15In the Money	$308.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$600.00	LLYOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LLYIn the Money	$291.00In the Money	$296.45In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$280.25In the Money	$287.20In 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	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$275.25In the Money	$283.00In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$271.00In the Money	$276.45In the Money	$246.83In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$266.00In the Money	$271.75In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$260.25In the Money	$267.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$640.00	LLYOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$256.00In the Money	$261.75In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$250.25In the Money	$255.45In the Money	$254.45In the Money	$18.53In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$650.00	LLYOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LLYIn the Money	$245.25In the Money	$251.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$655.00	LLYOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
LLYIn the Money	$240.25In the Money	$246.75In 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	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
LLYIn the Money	$235.65In the Money	$241.75In 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	$1.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
LLYIn the Money	$230.65In the Money	$236.75In the Money	$221.82In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$670.00	LLYOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
LLYIn the Money	$225.30In the Money	$231.75In the Money	$206.35In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$675.00	LLYOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
LLYIn the Money	$220.30In the Money	$226.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$680.00	LLYOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
LLYIn the Money	$215.30In the Money	$221.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$685.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
LLYIn the Money	$211.00In the Money	$216.70In the Money	$148.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$690.00	LLYOut of the Money	$0.00Out of the Money	$0.87Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
LLYIn the Money	$205.15In the Money	$212.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$695.00	LLYOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
LLYIn the Money	$201.00In the Money	$206.50In the Money	$190.67In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$700.00	LLYOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
LLYIn the Money	$196.00In the Money	$201.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$705.00	LLYOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
LLYIn the Money	$190.75In the Money	$198.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$710.00	LLYOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
LLYIn the Money	$186.00In the Money	$191.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$715.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	24Out of the Money	56Out of the Money
LLYIn the Money	$180.30In the Money	$186.70In the Money	$110.61In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$720.00	LLYOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LLYIn the Money	$175.20In the Money	$182.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$725.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
LLYIn the Money	$170.20In the Money	$178.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$730.00	LLYOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
LLYIn the Money	$165.35In the Money	$171.80In the Money	$169.57In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$735.00	LLYOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
LLYIn the Money	$160.20In the Money	$167.15In the Money	$96.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$740.00	LLYOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
LLYIn the Money	$155.20In the Money	$162.10In the Money	$134.29In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$745.00	LLYOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
LLYIn the Money	$150.40In the Money	$158.00In the Money	$153.38In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$750.00	LLYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	80Out of the Money
LLYIn the Money	$146.15In the Money	$153.00In the Money	$119.40In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$755.00	LLYOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
LLYIn the Money	$140.45In the Money	$145.70In the Money	$131.37In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$760.00	LLYOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
LLYIn the Money	$136.40In the Money	$141.50In the Money	$101.24In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$765.00	LLYOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
LLYIn the Money	$131.55In the Money	$135.70In the Money	$120.30In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$770.00	LLYOut of the Money	$0.02Out of the Money	$0.32Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
LLYIn the Money	$126.90In the Money	$130.70In the Money	$115.30In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$775.00	LLYOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
LLYIn the Money	$121.95In the Money	$125.70In the Money	$106.90In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$780.00	LLYOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	4Out of the Money	69Out of the Money
LLYIn the Money	$116.90In the Money	$120.70In the Money	$100.79In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$785.00	LLYOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	214Out of the Money
LLYIn the Money	$111.85In the Money	$117.60In the Money	$107.86In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$790.00	LLYOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.04Out of the Money	3Out of the Money	173Out of the Money
LLYIn the Money	$106.65In the Money	$110.70In the Money	$112.98In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$795.00	LLYOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
LLYIn the Money	$101.40In the Money	$107.90In the Money	$104.90In the Money	$1.32In the Money	3In the Money	223In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	$0.02Out of the Money	$0.18Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	1Out of the Money	343Out of the Money
LLYIn the Money	$95.70In the Money	$102.90In the Money	$83.24In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$805.00	LLYOut of the Money	$0.01Out of the Money	$0.58Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
LLYIn the Money	$92.05In the Money	$97.70In the Money	$92.00In the Money	$16.15In the Money	1In the Money	18In the Money	Filter Table By Strike Price of$810.00	LLYOut of the Money	$0.01Out of the Money	$0.59Out of the Money	$0.12Out of the Money	$0.02Out of the Money	1Out of the Money	313Out of the Money
LLYIn the Money	$87.10In the Money	$92.90In the Money	$90.50In the Money	$0.00In the Money	---In the Money	178In the Money	Filter Table By Strike Price of$815.00	LLYOut of the Money	$0.01Out of the Money	$0.62Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
LLYIn the Money	$82.05In the Money	$85.75In the Money	$82.64In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$820.00	LLYOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	5Out of the Money	189Out of the Money
LLYIn the Money	$77.00In the Money	$82.75In the Money	$78.98In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$825.00	LLYOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money
LLYIn the Money	$74.20In the Money	$78.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$827.50	LLYOut of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
LLYIn the Money	$71.20In the Money	$77.60In the Money	$76.07In the Money	$3.43In the Money	11In the Money	95In the Money	Filter Table By Strike Price of$830.00	LLYOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.62Out of the Money	$0.51Out of the Money	1Out of the Money	330Out of the Money
LLYIn the Money	$69.25In the Money	$73.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$832.50	LLYOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$-0.07Out of the Money	20Out of the Money	57Out of the Money
LLYIn the Money	$67.05In the Money	$73.00In the Money	$70.12In the Money	$7.09In the Money	1In the Money	30In the Money	Filter Table By Strike Price of$835.00	LLYOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	26Out of the Money	341Out of the Money
LLYIn the Money	$64.25In the Money	$68.70In the Money	$64.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$837.50	LLYOut of the Money	$0.01Out of the Money	$0.38Out of the Money	$0.65Out of the Money	$0.57Out of the Money	1Out of the Money	12Out of the Money
LLYIn the Money	$62.40In the Money	$68.00In the Money	$65.17In the Money	$4.86In the Money	1In the Money	50In the Money	Filter Table By Strike Price of$840.00	LLYOut of the Money	$0.02Out of the Money	$0.73Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	420Out of the Money
LLYIn the Money	$59.25In the Money	$63.70In the Money	$44.24In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$842.50	LLYOut of the Money	$0.05Out of the Money	$0.73Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	10Out of the Money	525Out of the Money
LLYIn the Money	$57.00In the Money	$62.95In the Money	$60.05In the Money	$2.55In the Money	2In the Money	52In the Money	Filter Table By Strike Price of$845.00	LLYOut of the Money	$0.07Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.02Out of the Money	17Out of the Money	353Out of the Money
LLYIn the Money	$53.50In the Money	$60.35In the Money	$57.40In the Money	$-1.60In the Money	2In the Money	12In the Money	Filter Table By Strike Price of$847.50	LLYOut of the Money	$0.01Out of the Money	$0.69Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	613Out of the Money
LLYIn the Money	$52.25In the Money	$56.65In the Money	$56.00In the Money	$1.23In the Money	56In the Money	246In the Money	Filter Table By Strike Price of$850.00	LLYOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	13Out of the Money	682Out of the Money
LLYIn the Money	$46.05In the Money	$52.85In the Money	$48.95In the Money	$-5.50In the Money	25In the Money	195In the Money	Filter Table By Strike Price of$855.00	LLYOut of the Money	$0.05Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	8Out of the Money	228Out of the Money
LLYIn the Money	$42.30In the Money	$47.65In the Money	$43.66In the Money	$0.00In the Money	---In the Money	315In the Money	Filter Table By Strike Price of$860.00	LLYOut of the Money	$0.12Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$-0.16Out of the Money	275Out of the Money	531Out of the Money
LLYIn the Money	$37.65In the Money	$42.85In the Money	$39.80In the Money	$-0.12In the Money	10In the Money	82In the Money	Filter Table By Strike Price of$865.00	LLYOut of the Money	$0.15Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$-0.17Out of the Money	10Out of the Money	319Out of the Money
LLYIn the Money	$31.35In the Money	$35.45In the Money	$35.00In the Money	$1.33In the Money	26In the Money	109In the Money	Filter Table By Strike Price of$870.00	LLYOut of the Money	$0.23Out of the Money	$0.38Out of the Money	$0.30Out of the Money	$-0.25Out of the Money	75Out of the Money	906Out of the Money
LLYIn the Money	$28.15In the Money	$30.60In the Money	$29.38In the Money	$-1.62In the Money	23In the Money	312In the Money	Filter Table By Strike Price of$875.00	LLYOut of the Money	$0.39Out of the Money	$0.49Out of the Money	$0.44Out of the Money	$-0.38Out of the Money	138Out of the Money	342Out of the Money
LLYIn the Money	$23.35In the Money	$25.80In the Money	$24.67In the Money	$0.39In the Money	9In the Money	823In the Money	Filter Table By Strike Price of$880.00	LLYOut of the Money	$0.67Out of the Money	$0.86Out of the Money	$0.75Out of the Money	$-0.41Out of the Money	199Out of the Money	437Out of the Money
LLYIn the Money	$18.85In the Money	$21.00In the Money	$18.66In the Money	$-2.52In the Money	32In the Money	193In the Money	Filter Table By Strike Price of$885.00	LLYOut of the Money	$1.14Out of the Money	$1.36Out of the Money	$1.14Out of the Money	$-0.86Out of the Money	159Out of the Money	506Out of the Money
LLYIn the Money	$14.90In the Money	$16.40In the Money	$17.54In the Money	$-0.46In the Money	68In the Money	369In the Money	Filter Table By Strike Price of$890.00	LLYOut of the Money	$1.81Out of the Money	$2.22Out of the Money	$1.84Out of the Money	$-0.82Out of the Money	97Out of the Money	564Out of the Money
LLYIn the Money	$11.30In the Money	$12.35In the Money	$11.70In the Money	$-2.80In the Money	57In the Money	251In the Money	Filter Table By Strike Price of$895.00	LLYOut of the Money	$3.10Out of the Money	$3.55Out of the Money	$3.25Out of the Money	$-0.75Out of the Money	194Out of the Money	384Out of the Money
LLYUnderlying issue's last price	$8.20Underlying issue's last price	$8.85Underlying issue's last price	$8.50Underlying issue's last price	$-3.50Underlying issue's last price	359Underlying issue's last price	676Underlying issue's last price	Filter Table By Strike Price of$900.00Underlying issue's last price	LLYUnderlying issue's last price	$4.85Underlying issue's last price	$5.40Underlying issue's last price	$4.79Underlying issue's last price	$-0.76Underlying issue's last price	161Underlying issue's last price	308Underlying issue's last price
LLYNear the Money	$5.65Near the Money	$6.25Near the Money	$6.42Near the Money	$-2.13Near the Money	335Near the Money	527Near the Money	Filter Table By Strike Price of$905.00	LLYIn the Money	$7.20In the Money	$8.50In the Money	$7.45In the Money	$-0.53In the Money	29In the Money	203In the Money
LLYOut of the Money	$3.75Out of the Money	$4.25Out of the Money	$4.35Out of the Money	$-1.87Out of the Money	219Out of the Money	609Out of the Money	Filter Table By Strike Price of$910.00	LLYIn the Money	$9.90In the Money	$11.05In the Money	$9.70In the Money	$-1.55In the Money	46In the Money	92In the Money
LLYOut of the Money	$2.38Out of the Money	$2.82Out of the Money	$2.70Out of the Money	$-1.80Out of the Money	158Out of the Money	457Out of the Money	Filter Table By Strike Price of$915.00	LLYIn the Money	$13.30In the Money	$16.00In the Money	$15.00In the Money	$0.00In the Money	1In the Money	35In the Money
LLYOut of the Money	$1.46Out of the Money	$1.82Out of the Money	$1.73Out of the Money	$-0.87Out of the Money	77Out of the Money	549Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$16.90In the Money	$20.90In the Money	$19.90In the Money	$0.00In the Money	---In the Money	9In the Money
LLYOut of the Money	$1.03Out of the Money	$1.21Out of the Money	$1.26Out of the Money	$-0.74Out of the Money	93Out of the Money	748Out of the Money	Filter Table By Strike Price of$925.00	LLYIn the Money	$21.30In the Money	$25.30In the Money	$25.30In the Money	$0.00In the Money	1In the Money	11In the Money
LLYOut of the Money	$0.70Out of the Money	$0.81Out of the Money	$0.76Out of the Money	$-0.89Out of the Money	109Out of the Money	363Out of the Money	Filter Table By Strike Price of$930.00	LLYIn the Money	$25.85In the Money	$30.50In the Money	$26.57In the Money	$2.01In the Money	2In the Money	10In the Money
LLYOut of the Money	$0.36Out of the Money	$0.54Out of the Money	$0.51Out of the Money	$-0.46Out of the Money	71Out of the Money	174Out of the Money	Filter Table By Strike Price of$935.00	LLYIn the Money	$28.80In the Money	$35.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.22Out of the Money	$0.40Out of the Money	$0.38Out of the Money	$-0.49Out of the Money	17Out of the Money	270Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$33.15In the Money	$39.20In the Money	$46.40In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	$0.15Out of the Money	$0.32Out of the Money	$0.25Out of the Money	$-0.37Out of the Money	3Out of the Money	738Out of the Money	Filter Table By Strike Price of$945.00	LLYIn the Money	$38.35In the Money	$45.40In the Money	$42.00In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	$0.12Out of the Money	$0.26Out of the Money	$0.19Out of the Money	$-0.29Out of the Money	234Out of the Money	995Out of the Money	Filter Table By Strike Price of$950.00	LLYIn the Money	$43.25In the Money	$49.95In 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	$0.25Out of the Money	$0.13Out of the Money	$-0.17Out of the Money	18Out of the Money	219Out of the Money	Filter Table By Strike Price of$955.00	LLYIn the Money	$48.10In the Money	$55.45In 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	$0.14Out of the Money	$0.12Out of the Money	$-0.09Out of the Money	18Out of the Money	112Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	$53.35In the Money	$59.65In 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	$0.11Out of the Money	$0.03Out of the Money	$-0.23Out of the Money	4Out of the Money	33Out of the Money	Filter Table By Strike Price of$965.00	LLYIn the Money	$59.75In the Money	$65.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.12Out of the Money	$-0.13Out of the Money	1Out of the Money	54Out of the Money	Filter Table By Strike Price of$970.00	LLYIn the Money	$62.80In the Money	$70.00In 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	$0.15Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	7Out of the Money	94Out of the Money	Filter Table By Strike Price of$975.00	LLYIn the Money	$67.90In the Money	$75.00In 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	$0.12Out of the Money	$0.18Out of the Money	$0.06Out of the Money	6Out of the Money	392Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$74.60In the Money	$80.00In 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	$0.45Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$985.00	LLYIn the Money	$79.60In the Money	$85.00In 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	$0.06Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	124Out of the Money	103Out of the Money	Filter Table By Strike Price of$990.00	LLYIn the Money	$82.85In the Money	$90.00In the Money	$85.57In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$995.00	LLYIn the Money	$89.90In the Money	$95.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.03Out of the Money	16Out of the Money	318Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$92.85In the Money	$98.85In 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	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$1,005.00	LLYIn the Money	$97.90In the Money	$104.00In 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	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$1,010.00	LLYIn the Money	$102.65In the Money	$109.00In 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	$0.76Out 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$1,015.00	LLYIn the Money	$109.30In the Money	$114.00In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	$114.30In the Money	$119.00In 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	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	$132.80In the Money	$139.95In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$152.80In the Money	$159.95In 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 June 28, 2024)

Put Options (expires Friday June 28, 2024)