Stocks Options

LAST PRICE
906.7100
TODAY'S CHANGE (%)
Trending Down-7.6600 (-0.8377%)

Bid / Lots
907.8900/ 1
Ask / Lots
908.1000/ 3
Open / Previous Close
902.7100 / 914.3700
Day Range
Low 878.5000
High 912.0000
52 Week Range
Low 434.3400
High 916.8300
Volume
4,576,950
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 29.724

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LLYIn the Money	$493.00In the Money	$500.65In the Money	$423.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$410.00	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	$483.00In the Money	$489.30In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$473.00In the Money	$481.30In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$463.00In the Money	$470.85In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$453.00In the Money	$461.25In 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	$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	$443.00In the Money	$451.25In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$433.00In the Money	$441.35In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$423.00In the Money	$431.35In 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	$413.00In the Money	$421.35In 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	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
LLYIn the Money	$403.00In the Money	$411.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$393.00In the Money	$401.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$510.00	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	$383.00In the Money	$391.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$520.00	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	$373.05In the Money	$379.40In 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	$0.01Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$363.00In the Money	$371.00In 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	$1.79Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$353.05In the Money	$361.00In the Money	$359.90In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$550.00	LLYOut of the Money	$0.00Out 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
LLYIn the Money	$343.10In the Money	$351.25In the Money	$350.62In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$560.00	LLYOut of the Money	$0.00Out of the Money	$2.52Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$333.05In the Money	$341.35In the Money	$339.74In 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	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$323.10In the Money	$329.45In 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	$2.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$313.05In the Money	$321.35In the Money	$320.84In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$590.00	LLYOut of the Money	$0.00Out of the Money	$2.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LLYIn the Money	$303.05In the Money	$311.05In the Money	$314.73In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$600.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	7Out of the Money	12Out of the Money
LLYIn the Money	$295.25In the Money	$301.40In 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	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$285.25In the Money	$291.05In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
LLYIn the Money	$273.10In the Money	$281.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$630.00	LLYOut of the Money	$0.00Out 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
LLYIn the Money	$263.10In the Money	$270.85In 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	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$253.10In the Money	$259.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$650.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.75Out of the Money	1Out of the Money	7Out of the Money
LLYIn the Money	$248.10In the Money	$256.10In 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	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$243.10In the Money	$251.10In 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	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$238.10In the Money	$245.85In 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	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$233.10In the Money	$241.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$670.00	LLYOut of the Money	$0.00Out 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
LLYIn the Money	$228.15In the Money	$236.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$675.00	LLYOut of the Money	$0.00Out of the Money	$2.52Out of the Money	$0.02Out of the Money	$0.02Out of the Money	50Out of the Money	---Out of the Money
LLYIn the Money	$223.15In the Money	$231.10In 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	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$218.15In the Money	$226.10In 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	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$213.15In the Money	$221.45In the Money	$127.82In 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	$0.59Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$208.15In the Money	$216.45In 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	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
LLYIn the Money	$203.15In the Money	$211.45In the Money	$212.03In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$700.00	LLYOut of the Money	$0.00Out of the Money	$0.51Out of the Money	$0.49Out of the Money	$-0.33Out of the Money	1Out of the Money	7Out of the Money
LLYIn the Money	$198.15In the Money	$206.50In 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	$0.62Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
LLYIn the Money	$193.15In the Money	$201.45In the Money	$153.72In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$710.00	LLYOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
LLYIn the Money	$188.15In the Money	$196.45In 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	$0.14Out of the Money	$0.51Out of the Money	$-1.59Out of the Money	1Out of the Money	2Out of the Money
LLYIn the Money	$183.15In the Money	$191.45In the Money	$95.45In 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	$0.06Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LLYIn the Money	$178.15In the Money	$186.15In 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	$0.16Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LLYIn the Money	$173.15In the Money	$181.15In the Money	$86.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$730.00	LLYOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
LLYIn the Money	$168.20In the Money	$176.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$735.00	LLYOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
LLYIn the Money	$163.20In the Money	$171.50In the Money	$165.73In the Money	$18.55In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$740.00	LLYOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	137Out of the Money
LLYIn the Money	$158.25In the Money	$166.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$745.00	LLYOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
LLYIn the Money	$153.40In the Money	$161.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$750.00	LLYOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
LLYIn the Money	$148.20In the Money	$156.65In the Money	$158.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$755.00	LLYOut of the Money	$0.00Out of the Money	$0.54Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
LLYIn the Money	$145.30In the Money	$150.95In the Money	$154.42In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$760.00	LLYOut of the Money	$0.00Out of the Money	$0.59Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
LLYIn the Money	$138.20In the Money	$146.05In the Money	$62.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$765.00	LLYOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
LLYIn the Money	$133.20In the Money	$141.30In the Money	$141.26In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$770.00	LLYOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	65Out of the Money	10Out of the Money
LLYIn the Money	$128.80In the Money	$136.75In the Money	$47.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$775.00	LLYOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.12Out of the Money	$-0.07Out of the Money	60Out of the Money	27Out of the Money
LLYIn the Money	$124.55In the Money	$131.15In the Money	$90.46In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$780.00	LLYOut of the Money	$0.00Out of the Money	$0.34Out of the Money	$0.06Out of the Money	$-0.88Out of the Money	21Out of the Money	19Out of the Money
LLYIn the Money	$120.55In the Money	$126.05In the Money	$44.77In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$785.00	LLYOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.16Out of the Money	2Out of the Money	25Out of the Money
LLYIn the Money	$114.75In the Money	$121.05In the Money	$125.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$790.00	LLYOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$0.00Out of the Money	117Out of the Money	59Out of the Money
LLYIn the Money	$109.80In the Money	$115.90In the Money	$116.19In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$795.00	LLYOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.02Out of the Money	2Out of the Money	64Out of the Money
LLYIn the Money	$103.35In the Money	$111.15In the Money	$105.00In the Money	$-10.11In the Money	3In the Money	24In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.02Out of the Money	73Out of the Money	92Out of the Money
LLYIn the Money	$99.60In the Money	$106.60In the Money	$104.10In the Money	$-6.68In the Money	2In the Money	19In the Money	Filter Table By Strike Price of$805.00	LLYOut of the Money	$0.00Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
LLYIn the Money	$94.95In the Money	$101.10In the Money	$101.12In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$810.00	LLYOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	54Out of the Money	62Out of the Money
LLYIn the Money	$90.00In the Money	$96.60In the Money	$70.25In the Money	$-26.06In the Money	1In the Money	27In the Money	Filter Table By Strike Price of$815.00	LLYOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.19Out of the Money	$0.14Out of the Money	6Out of the Money	52Out of the Money
LLYIn the Money	$84.80In the Money	$90.45In the Money	$64.08In the Money	$-29.74In the Money	2In the Money	24In the Money	Filter Table By Strike Price of$820.00	LLYOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	24Out of the Money	110Out of the Money
LLYIn the Money	$79.85In the Money	$85.40In the Money	$73.46In the Money	$-16.42In the Money	1In the Money	32In the Money	Filter Table By Strike Price of$825.00	LLYOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.05Out of the Money	32Out of the Money	120Out of the Money
LLYIn the Money	$75.40In the Money	$79.55In the Money	$78.34In the Money	$-7.06In the Money	4In the Money	45In the Money	Filter Table By Strike Price of$830.00	LLYOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.16Out of the Money	$-0.01Out of the Money	77Out of the Money	130Out of the Money
LLYIn the Money	$68.45In the Money	$76.15In the Money	$58.31In the Money	$-12.30In the Money	5In the Money	26In the Money	Filter Table By Strike Price of$835.00	LLYOut of the Money	$0.03Out of the Money	$0.18Out of the Money	$0.35Out of the Money	$0.27Out of the Money	19Out of the Money	59Out of the Money
LLYIn the Money	$65.10In the Money	$71.15In the Money	$67.90In the Money	$-4.55In the Money	20In the Money	16In the Money	Filter Table By Strike Price of$840.00	LLYOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.22Out of the Money	$0.10Out of the Money	373Out of the Money	215Out of the Money
LLYIn the Money	$59.65In the Money	$66.40In the Money	$66.23In the Money	$-0.12In the Money	7In the Money	47In the Money	Filter Table By Strike Price of$845.00	LLYOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	450Out of the Money	135Out of the Money
LLYIn the Money	$55.50In the Money	$60.45In the Money	$56.00In the Money	$-8.80In the Money	19In the Money	85In the Money	Filter Table By Strike Price of$850.00	LLYOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	383Out of the Money	310Out of the Money
LLYIn the Money	$50.20In the Money	$55.40In the Money	$45.00In the Money	$-13.57In the Money	11In the Money	69In the Money	Filter Table By Strike Price of$855.00	LLYOut of the Money	$0.07Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.00Out of the Money	153Out of the Money	102Out of the Money
LLYIn the Money	$45.80In the Money	$49.90In the Money	$41.50In the Money	$-14.64In the Money	62In the Money	211In the Money	Filter Table By Strike Price of$860.00	LLYOut of the Money	$0.08Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$0.00Out of the Money	601Out of the Money	386Out of the Money
LLYIn the Money	$40.45In the Money	$46.20In the Money	$37.00In the Money	$-11.28In the Money	39In the Money	21In the Money	Filter Table By Strike Price of$865.00	LLYOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.04Out of the Money	409Out of the Money	495Out of the Money
LLYIn the Money	$35.75In the Money	$39.05In the Money	$38.26In the Money	$-4.71In the Money	76In the Money	112In the Money	Filter Table By Strike Price of$870.00	LLYOut of the Money	$0.20Out of the Money	$0.32Out of the Money	$0.26Out of the Money	$0.01Out of the Money	979Out of the Money	569Out of the Money
LLYIn the Money	$30.10In the Money	$35.50In the Money	$31.49In the Money	$-9.63In the Money	137In the Money	46In the Money	Filter Table By Strike Price of$875.00	LLYOut of the Money	$0.29Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$-0.04Out of the Money	800Out of the Money	397Out of the Money
LLYIn the Money	$26.35In the Money	$30.15In the Money	$29.48In the Money	$-2.74In the Money	254In the Money	90In the Money	Filter Table By Strike Price of$880.00	LLYOut of the Money	$0.42Out of the Money	$0.56Out of the Money	$0.50Out of the Money	$0.15Out of the Money	1,601Out of the Money	402Out of the Money
LLYIn the Money	$21.45In the Money	$26.15In the Money	$23.40In the Money	$-4.07In the Money	346In the Money	53In the Money	Filter Table By Strike Price of$885.00	LLYOut of the Money	$0.65Out of the Money	$0.92Out of the Money	$0.83Out of the Money	$0.31Out of the Money	967Out of the Money	399Out of the Money
LLYIn the Money	$20.15In the Money	$25.05In the Money	$21.00In the Money	$21.00In the Money	510In the Money	---In the Money	Filter Table By Strike Price of$887.50	LLYOut of the Money	$0.84Out of the Money	$1.18Out of the Money	$1.00Out of the Money	$0.22Out of the Money	236Out of the Money	91Out of the Money
LLYIn the Money	$17.85In the Money	$20.00In the Money	$17.50In the Money	$-9.15In the Money	580In the Money	336In the Money	Filter Table By Strike Price of$890.00	LLYOut of the Money	$1.12Out of the Money	$1.43Out of the Money	$1.30Out of the Money	$0.50Out of the Money	834Out of the Money	383Out of the Money
LLYIn the Money	$16.05In the Money	$17.30In the Money	$18.00In the Money	$-8.95In the Money	133In the Money	1In the Money	Filter Table By Strike Price of$892.50	LLYOut of the Money	$1.40Out of the Money	$1.90Out of the Money	$1.65Out of the Money	$0.47Out of the Money	136Out of the Money	89Out of the Money
LLYIn the Money	$14.15In the Money	$15.60In the Money	$14.50In the Money	$-6.40In the Money	471In the Money	206In the Money	Filter Table By Strike Price of$895.00	LLYOut of the Money	$1.82Out of the Money	$2.27Out of the Money	$2.20Out of the Money	$1.03Out of the Money	401Out of the Money	446Out of the Money
LLYIn the Money	$12.20In the Money	$13.65In the Money	$12.70In the Money	$-4.63In the Money	328In the Money	19In the Money	Filter Table By Strike Price of$897.50	LLYOut of the Money	$2.46Out of the Money	$3.70Out of the Money	$2.55Out of the Money	$0.67Out of the Money	371Out of the Money	113Out of the Money
LLYIn the Money	$10.50In the Money	$11.65In the Money	$10.90In the Money	$-5.55In the Money	2,295In the Money	402In the Money	Filter Table By Strike Price of$900.00	LLYOut of the Money	$3.10Out of the Money	$3.60Out of the Money	$3.40Out of the Money	$1.46Out of the Money	653Out of the Money	490Out of the Money
LLYIn the Money	$7.55In the Money	$10.00In the Money	$9.10In the Money	$-6.40In the Money	803In the Money	25In the Money	Filter Table By Strike Price of$902.50	LLYOut of the Money	$3.95Out of the Money	$4.50Out of the Money	$4.39Out of the Money	$1.66Out of the Money	277Out of the Money	99Out of the Money
LLYUnderlying issue's last price	$7.60Underlying issue's last price	$8.25Underlying issue's last price	$8.10Underlying issue's last price	$-4.90Underlying issue's last price	1,227Underlying issue's last price	192Underlying issue's last price	Filter Table By Strike Price of$905.00Underlying issue's last price	LLYUnderlying issue's last price	$5.00Underlying issue's last price	$5.60Underlying issue's last price	$5.20Underlying issue's last price	$2.30Underlying issue's last price	526Underlying issue's last price	285Underlying issue's last price
LLYNear the Money	$6.50Near the Money	$7.00Near the Money	$6.65Near the Money	$-4.85Near the Money	610Near the Money	99Near the Money	Filter Table By Strike Price of$907.50	LLYIn the Money	$6.05In the Money	$6.70In the Money	$6.44In the Money	$1.24In the Money	240In the Money	87In the Money
LLYOut of the Money	$5.05Out of the Money	$5.80Out of the Money	$5.35Out of the Money	$-4.00Out of the Money	1,719Out of the Money	423Out of the Money	Filter Table By Strike Price of$910.00	LLYIn the Money	$7.20In the Money	$7.95In the Money	$7.55In the Money	$2.75In the Money	300In the Money	427In the Money
LLYOut of the Money	$4.30Out of the Money	$4.60Out of the Money	$4.25Out of the Money	$-3.67Out of the Money	563Out of the Money	96Out of the Money	Filter Table By Strike Price of$912.50	LLYIn the Money	$8.65In the Money	$9.70In the Money	$8.75In the Money	$3.25In the Money	84In the Money	150In the Money
LLYOut of the Money	$3.20Out of the Money	$3.80Out of the Money	$3.60Out of the Money	$-3.00Out of the Money	928Out of the Money	394Out of the Money	Filter Table By Strike Price of$915.00	LLYIn the Money	$10.00In the Money	$12.30In the Money	$11.00In the Money	$4.05In the Money	64In the Money	186In the Money
LLYOut of the Money	$2.19Out of the Money	$2.64Out of the Money	$2.40Out of the Money	$-2.15Out of the Money	1,132Out of the Money	523Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$13.30In the Money	$15.50In the Money	$14.30In the Money	$2.62In the Money	22In the Money	44In the Money
LLYOut of the Money	$1.31Out of the Money	$1.71Out of the Money	$1.60Out of the Money	$-1.20Out of the Money	2,212Out of the Money	693Out of the Money	Filter Table By Strike Price of$925.00	LLYIn the Money	$18.05In the Money	$22.70In the Money	$19.50In the Money	$4.11In the Money	13In the Money	34In the Money
LLYOut of the Money	$0.98Out of the Money	$1.18Out of the Money	$1.02Out of the Money	$-0.73Out of the Money	770Out of the Money	347Out of the Money	Filter Table By Strike Price of$930.00	LLYIn the Money	$21.75In the Money	$25.30In the Money	$24.00In the Money	$4.10In the Money	2In the Money	89In the Money
LLYOut of the Money	$0.64Out of the Money	$0.87Out of the Money	$0.73Out of the Money	$-0.50Out of the Money	448Out of the Money	368Out of the Money	Filter Table By Strike Price of$935.00	LLYIn the Money	$25.85In the Money	$31.75In the Money	$44.00In the Money	$19.50In the Money	2In the Money	14In the Money
LLYOut of the Money	$0.39Out of the Money	$0.61Out of the Money	$0.49Out of the Money	$-0.28Out of the Money	638Out of the Money	325Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$29.00In the Money	$36.70In the Money	$37.00In the Money	$8.20In the Money	1In the Money	20In the Money
LLYOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.42Out of the Money	$-0.08Out of the Money	285Out of the Money	311Out of the Money	Filter Table By Strike Price of$945.00	LLYIn the Money	$34.00In the Money	$41.70In 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	$0.35Out of the Money	$0.33Out of the Money	$0.05Out of the Money	700Out of the Money	488Out of the Money	Filter Table By Strike Price of$950.00	LLYIn the Money	$39.10In the Money	$47.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.12Out of the Money	$0.48Out of the Money	$0.25Out of the Money	$0.14Out of the Money	97Out of the Money	116Out of the Money	Filter Table By Strike Price of$955.00	LLYIn the Money	$44.15In the Money	$52.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.08Out of the Money	$0.46Out of the Money	$0.12Out of the Money	$-0.06Out of the Money	346Out of the Money	149Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	$49.00In the Money	$55.20In the Money	$127.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.70Out of the Money	$0.23Out of the Money	$0.12Out of the Money	32Out of the Money	639Out of the Money	Filter Table By Strike Price of$965.00	LLYIn the Money	$54.20In the Money	$62.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.12Out of the Money	$0.39Out of the Money	$0.20Out of the Money	$0.12Out of the Money	60Out of the Money	142Out of the Money	Filter Table By Strike Price of$970.00	LLYIn the Money	$59.15In the Money	$67.00In the Money	$60.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.04Out of the Money	$1.47Out of the Money	$0.13Out of the Money	$-0.11Out of the Money	16Out of the Money	72Out of the Money	Filter Table By Strike Price of$975.00	LLYIn the Money	$64.10In the Money	$72.00In 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	$0.21Out of the Money	$0.12Out of the Money	$0.08Out of the Money	24Out of the Money	92Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$69.20In the Money	$77.00In 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	$0.15Out of the Money	$0.15Out of the Money	$0.07Out of the Money	32Out of the Money	4Out of the Money	Filter Table By Strike Price of$985.00	LLYIn the Money	$74.05In the Money	$82.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.08Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	124Out of the Money	64Out of the Money	Filter Table By Strike Price of$990.00	LLYIn the Money	$79.25In the Money	$87.00In 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	$0.20Out of the Money	$0.09Out of the Money	$0.04Out of the Money	32Out of the Money	10Out of the Money	Filter Table By Strike Price of$995.00	LLYIn the Money	$84.10In the Money	$92.00In 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	$0.18Out of the Money	$0.07Out of the Money	$0.04Out of the Money	159Out of the Money	189Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$89.30In the Money	$97.00In 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	$3.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$1,005.00	LLYIn the Money	$94.15In the Money	$102.00In 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	$1.80Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$1,010.00	LLYIn the Money	$99.00In the Money	$107.00In 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	$0.78Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	4Out of the Money	3Out of the Money	Filter Table By Strike Price of$1,015.00	LLYIn the Money	$104.10In the Money	$111.85In 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	$0.65Out of the Money	$0.19Out of the Money	$0.18Out of the Money	1Out of the Money	40Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	$109.00In the Money	$116.95In 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	$2.79Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	$130.40In the Money	$135.75In 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	$0.18Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	6Out of the Money	26Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$149.00In the Money	$155.60In the Money	$148.37In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)