Stocks Options

LAST PRICE
914.5700
TODAY'S CHANGE (%)
Trending Up16.4700 (1.8339%)

Bid / Lots
909.0000/ 5
Ask / Lots
916.4500/ 1
Open / Previous Close
898.4250 / 898.1000
Day Range
Low 896.9000
High 916.4595
52 Week Range
Low 434.3400
High 918.5000
Volume
2,880,863
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 29.684

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

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LLYIn the Money	$500.65In the Money	$509.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$490.70In the Money	$499.65In 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	$2.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$480.70In the Money	$489.65In 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	$1.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$470.70In the Money	$479.55In 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	$3.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$460.70In the Money	$469.65In 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	$3.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$450.75In the Money	$459.55In 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	$3.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$440.75In the Money	$449.55In 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	$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	$431.00In the Money	$439.70In 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	$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	$421.00In the Money	$429.60In 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	$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	$411.00In the Money	$419.70In 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	$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	$401.00In the Money	$409.60In 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	$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	$391.00In the Money	$399.60In 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	$3.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$381.00In the Money	$389.50In 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	$371.00In the Money	$379.80In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$361.00In the Money	$369.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$550.00	LLYOut of the Money	$0.00Out of the Money	$3.35Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$351.00In the Money	$359.00In the Money	$354.51In the Money	$354.51In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$560.00	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	$341.05In the Money	$349.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$570.00	LLYOut of the Money	$0.00Out of the Money	$3.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LLYIn the Money	$331.00In the Money	$339.70In 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	$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	$321.00In the Money	$327.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$590.00	LLYOut of the Money	$0.00Out of the Money	$2.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$311.00In the Money	$319.35In the Money	$316.35In the Money	$316.35In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$600.00	LLYOut of the Money	$0.00Out of the Money	$2.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$301.00In the Money	$307.90In the Money	$288.45In 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	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$291.00In the Money	$299.95In 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	$3.55Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LLYIn the Money	$281.10In the Money	$290.00In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LLYIn the Money	$271.00In the Money	$280.00In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$261.00In the Money	$270.00In 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	$2.52Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LLYIn the Money	$256.00In the Money	$265.00In the Money	$255.99In the Money	$0.00In the Money	---In the Money	1In 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	$251.00In the Money	$260.00In 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	$3.80Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LLYIn the Money	$246.15In the Money	$255.00In 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	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$241.00In the Money	$250.00In 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	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$236.00In the Money	$244.95In 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	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$231.00In the Money	$239.65In 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	$2.94Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	2Out of the Money	2Out of the Money
LLYIn the Money	$226.00In the Money	$234.65In 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	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$221.00In the Money	$229.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$690.00	LLYOut of the Money	$0.00Out of the Money	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$216.00In the Money	$222.45In 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	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$211.05In the Money	$219.45In the Money	$192.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$700.00	LLYOut of the Money	$0.00Out of the Money	$2.52Out of the Money	$1.58Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$206.10In the Money	$214.65In 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	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$201.05In the Money	$209.70In the Money	$202.93In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$710.00	LLYOut of the Money	$0.00Out of the Money	$1.78Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	8Out of the Money	2Out of the Money
LLYIn the Money	$196.00In the Money	$204.40In 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	$2.77Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	1Out of the Money	1Out of the Money
LLYIn the Money	$191.00In the Money	$199.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$720.00	LLYOut of the Money	$0.00Out of the Money	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$186.05In the Money	$194.70In 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	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$181.10In the Money	$187.45In 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	$0.00Out of the Money	$3.65Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
LLYIn the Money	$176.10In the Money	$184.75In the Money	$171.38In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$735.00	LLYOut of the Money	$0.00Out of the Money	$3.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	7Out of the Money
LLYIn the Money	$171.00In the Money	$179.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$740.00	LLYOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LLYIn the Money	$166.00In the Money	$174.40In 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	$1.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$161.00In the Money	$169.25In the Money	$90.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$750.00	LLYOut of the Money	$0.00Out of the Money	$2.30Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	2Out of the Money	42Out of the Money
LLYIn the Money	$156.00In the Money	$164.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$755.00	LLYOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$151.05In the Money	$159.80In the Money	$146.85In the Money	$146.85In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$760.00	LLYOut of the Money	$0.01Out of the Money	$1.27Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
LLYIn the Money	$146.15In the Money	$154.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$765.00	LLYOut of the Money	$0.00Out of the Money	$2.06Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
LLYIn the Money	$141.00In the Money	$149.80In the Money	$146.12In the Money	$2.58In the Money	7In the Money	1In the Money	Filter Table By Strike Price of$770.00	LLYOut of the Money	$0.00Out of the Money	$3.85Out of the Money	$0.09Out of the Money	$-0.72Out of the Money	36Out of the Money	52Out of the Money
LLYIn the Money	$136.05In the Money	$144.85In the Money	$139.11In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$775.00	LLYOut of the Money	$0.00Out of the Money	$2.37Out of the Money	$0.12Out of the Money	$-0.21Out of the Money	8Out of the Money	29Out of the Money
LLYIn the Money	$131.20In the Money	$139.75In the Money	$135.32In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$780.00	LLYOut of the Money	$0.00Out of the Money	$0.74Out of the Money	$0.14Out of the Money	$-0.24Out of the Money	1Out of the Money	24Out of the Money
LLYIn the Money	$126.20In the Money	$134.40In 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	$0.01Out of the Money	$1.34Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
LLYIn the Money	$121.20In the Money	$129.80In the Money	$70.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$790.00	LLYOut of the Money	$0.01Out of the Money	$1.11Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
LLYIn the Money	$116.20In the Money	$124.85In the Money	$99.29In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$795.00	LLYOut of the Money	$0.01Out of the Money	$0.60Out of the Money	$0.08Out of the Money	$-0.43Out of the Money	14Out of the Money	34Out of the Money
LLYIn the Money	$111.05In the Money	$119.60In the Money	$114.43In the Money	$19.96In the Money	2In the Money	7In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	$0.10Out of the Money	$0.17Out of the Money	$0.10Out of the Money	$-0.45Out of the Money	198Out of the Money	173Out of the Money
LLYIn the Money	$106.20In the Money	$114.60In the Money	$111.38In the Money	$14.13In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$805.00	LLYOut of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$-0.18Out of the Money	13Out of the Money	33Out of the Money
LLYIn the Money	$101.25In the Money	$109.45In the Money	$106.87In the Money	$1.11In the Money	6In the Money	2In the Money	Filter Table By Strike Price of$810.00	LLYOut of the Money	$0.05Out of the Money	$0.18Out of the Money	$0.11Out of the Money	$-0.53Out of the Money	14Out of the Money	111Out of the Money
LLYIn the Money	$98.25In the Money	$104.90In the Money	$101.53In the Money	$0.62In the Money	2In the Money	8In the Money	Filter Table By Strike Price of$815.00	LLYOut of the Money	$0.00Out of the Money	$0.63Out of the Money	$0.13Out of the Money	$-0.79Out of the Money	2Out of the Money	54Out of the Money
LLYIn the Money	$91.25In the Money	$99.90In the Money	$94.53In the Money	$5.03In the Money	1In the Money	43In the Money	Filter Table By Strike Price of$820.00	LLYOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.75Out of the Money	35Out of the Money	159Out of the Money
LLYIn the Money	$86.35In the Money	$94.90In the Money	$81.10In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$825.00	LLYOut of the Money	$0.02Out of the Money	$0.58Out of the Money	$0.19Out of the Money	$-0.87Out of the Money	6Out of the Money	95Out of the Money
LLYIn the Money	$81.30In the Money	$89.95In the Money	$86.52In the Money	$27.10In the Money	14In the Money	13In the Money	Filter Table By Strike Price of$830.00	LLYOut of the Money	$0.07Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$-0.82Out of the Money	50Out of the Money	189Out of the Money
LLYIn the Money	$76.35In the Money	$82.65In the Money	$79.59In the Money	$25.58In the Money	11In the Money	10In the Money	Filter Table By Strike Price of$835.00	LLYOut of the Money	$0.10Out of the Money	$0.41Out of the Money	$0.15Out of the Money	$-1.06Out of the Money	71Out of the Money	150Out of the Money
LLYIn the Money	$71.70In the Money	$78.25In the Money	$72.85In the Money	$19.82In the Money	1In the Money	34In the Money	Filter Table By Strike Price of$840.00	LLYOut of the Money	$0.13Out of the Money	$0.42Out of the Money	$0.25Out of the Money	$-1.17Out of the Money	145Out of the Money	362Out of the Money
LLYIn the Money	$66.35In the Money	$74.15In the Money	$53.65In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$845.00	LLYOut of the Money	$0.20Out of the Money	$0.49Out of the Money	$0.34Out of the Money	$-1.04Out of the Money	96Out of the Money	240Out of the Money
LLYIn the Money	$61.85In the Money	$67.50In the Money	$66.00In the Money	$16.85In the Money	11In the Money	20In the Money	Filter Table By Strike Price of$850.00	LLYOut of the Money	$0.22Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$-1.31Out of the Money	265Out of the Money	248Out of the Money
LLYIn the Money	$56.55In the Money	$65.10In the Money	$60.00In the Money	$17.95In the Money	4In the Money	32In the Money	Filter Table By Strike Price of$855.00	LLYOut of the Money	$0.28Out of the Money	$0.61Out of the Money	$0.35Out of the Money	$-2.98Out of the Money	263Out of the Money	446Out of the Money
LLYIn the Money	$51.65In the Money	$57.00In the Money	$55.35In the Money	$21.83In the Money	189In the Money	73In the Money	Filter Table By Strike Price of$860.00	LLYOut of the Money	$0.40Out of the Money	$0.52Out of the Money	$0.49Out of the Money	$-2.10Out of the Money	253Out of the Money	267Out of the Money
LLYIn the Money	$46.60In the Money	$55.00In the Money	$45.93In the Money	$-0.12In the Money	1In the Money	27In the Money	Filter Table By Strike Price of$865.00	LLYOut of the Money	$0.48Out of the Money	$0.76Out of the Money	$0.55Out of the Money	$-3.07Out of the Money	165Out of the Money	375Out of the Money
LLYIn the Money	$43.65In the Money	$49.85In the Money	$44.95In the Money	$14.20In the Money	63In the Money	36In the Money	Filter Table By Strike Price of$870.00	LLYOut of the Money	$0.58Out of the Money	$1.06Out of the Money	$0.77Out of the Money	$-3.99Out of the Money	378Out of the Money	1,293Out of the Money
LLYIn the Money	$37.35In the Money	$43.35In the Money	$38.50In the Money	$11.50In the Money	3In the Money	50In the Money	Filter Table By Strike Price of$875.00	LLYOut of the Money	$1.00Out of the Money	$1.20Out of the Money	$1.19Out of the Money	$-4.45Out of the Money	319Out of the Money	1,145Out of the Money
LLYIn the Money	$34.45In the Money	$38.70In the Money	$37.25In the Money	$12.90In the Money	26In the Money	308In the Money	Filter Table By Strike Price of$880.00	LLYOut of the Money	$1.35Out of the Money	$1.65Out of the Money	$1.56Out of the Money	$-5.44Out of the Money	393Out of the Money	1,123Out of the Money
LLYIn the Money	$31.40In the Money	$34.60In the Money	$32.42In the Money	$8.81In the Money	51In the Money	120In the Money	Filter Table By Strike Price of$885.00	LLYOut of the Money	$1.81Out of the Money	$2.52Out of the Money	$2.00Out of the Money	$-5.82Out of the Money	205Out of the Money	174Out of the Money
LLYIn the Money	$29.45In the Money	$31.40In the Money	$29.05In the Money	$7.30In the Money	19In the Money	100In the Money	Filter Table By Strike Price of$887.50	LLYOut of the Money	$1.97Out of the Money	$2.88Out of the Money	$2.44Out of the Money	$-6.36Out of the Money	41Out of the Money	140Out of the Money
LLYIn the Money	$26.20In the Money	$28.95In the Money	$28.91In the Money	$8.16In the Money	107In the Money	277In the Money	Filter Table By Strike Price of$890.00	LLYOut of the Money	$2.60Out of the Money	$3.45Out of the Money	$2.90Out of the Money	$-7.25Out of the Money	285Out of the Money	350Out of the Money
LLYIn the Money	$25.10In the Money	$27.25In the Money	$25.35In the Money	$7.75In the Money	26In the Money	50In the Money	Filter Table By Strike Price of$892.50	LLYOut of the Money	$3.05Out of the Money	$3.65Out of the Money	$3.19Out of the Money	$-7.41Out of the Money	24Out of the Money	44Out of the Money
LLYIn the Money	$23.35In the Money	$25.75In the Money	$24.31In the Money	$7.31In the Money	200In the Money	146In the Money	Filter Table By Strike Price of$895.00	LLYOut of the Money	$3.45Out of the Money	$4.00Out of the Money	$3.70Out of the Money	$-9.17Out of the Money	277Out of the Money	107Out of the Money
LLYIn the Money	$20.25In the Money	$23.05In the Money	$22.82In the Money	$11.17In the Money	20In the Money	43In the Money	Filter Table By Strike Price of$897.50	LLYOut of the Money	$4.15Out of the Money	$5.05Out of the Money	$4.30Out of the Money	$-9.40Out of the Money	89Out of the Money	78Out of the Money
LLYIn the Money	$19.60In the Money	$21.20In the Money	$20.10In the Money	$6.10In the Money	318In the Money	376In the Money	Filter Table By Strike Price of$900.00	LLYOut of the Money	$4.60Out of the Money	$5.85Out of the Money	$5.10Out of the Money	$-10.39Out of the Money	380Out of the Money	159Out of the Money
LLYIn the Money	$16.90In the Money	$19.30In the Money	$19.43In the Money	$7.08In the Money	65In the Money	119In the Money	Filter Table By Strike Price of$902.50	LLYOut of the Money	$5.55Out of the Money	$6.90Out of the Money	$5.60Out of the Money	$-9.41Out of the Money	88Out of the Money	44Out of the Money
LLYIn the Money	$15.35In the Money	$17.60In the Money	$17.06In the Money	$5.06In the Money	304In the Money	156In the Money	Filter Table By Strike Price of$905.00	LLYOut of the Money	$5.05Out of the Money	$8.00Out of the Money	$6.55Out of the Money	$-9.80Out of the Money	108Out of the Money	100Out of the Money
LLYIn the Money	$14.45In the Money	$16.25In the Money	$15.75In the Money	$4.75In the Money	249In the Money	49In the Money	Filter Table By Strike Price of$907.50	LLYOut of the Money	$7.35Out of the Money	$8.90Out of the Money	$7.50Out of the Money	$-19.01Out of the Money	114Out of the Money	64Out of the Money
LLYIn the Money	$12.60In the Money	$14.40In the Money	$14.05In the Money	$2.80In the Money	389In the Money	326In the Money	Filter Table By Strike Price of$910.00	LLYOut of the Money	$8.35Out of the Money	$8.80Out of the Money	$8.50Out of the Money	$-15.78Out of the Money	156Out of the Money	78Out of the Money
LLYUnderlying issue's last price	$11.65Underlying issue's last price	$13.00Underlying issue's last price	$12.40Underlying issue's last price	$2.40Underlying issue's last price	269Underlying issue's last price	136Underlying issue's last price	Filter Table By Strike Price of$912.50Underlying issue's last price	LLYUnderlying issue's last price	$9.40Underlying issue's last price	$11.50Underlying issue's last price	$9.62Underlying issue's last price	$-20.98Underlying issue's last price	126Underlying issue's last price	44Underlying issue's last price
LLYNear the Money	$10.30Near the Money	$11.70Near the Money	$11.39Near the Money	$2.49Near the Money	601Near the Money	199Near the Money	Filter Table By Strike Price of$915.00	LLYIn the Money	$10.40In the Money	$12.50In the Money	$11.00In the Money	$-13.25In the Money	142In the Money	56In the Money
LLYNear the Money	$9.05Near the Money	$11.80Near the Money	$10.10Near the Money	$0.25Near the Money	139Near the Money	1Near the Money	Filter Table By Strike Price of$917.50	LLYIn the Money	$11.80In the Money	$15.35In the Money	$12.24In the Money	$-21.27In the Money	39In the Money	10In the Money
LLYOut of the Money	$8.50Out of the Money	$9.15Out of the Money	$8.65Out of the Money	$1.65Out of the Money	460Out of the Money	247Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$13.00In the Money	$15.10In the Money	$13.39In the Money	$-8.81In the Money	59In the Money	403In the Money
LLYOut of the Money	$6.50Out of the Money	$8.20Out of the Money	$8.00Out of the Money	$3.30Out of the Money	33Out of the Money	6Out of the Money	Filter Table By Strike Price of$922.50	LLYIn the Money	$13.60In the Money	$15.65In the Money	$15.70In the Money	$15.70In the Money	3In the Money	---In the Money
LLYOut of the Money	$5.90Out of the Money	$7.20Out of the Money	$7.01Out of the Money	$1.56Out of the Money	260Out of the Money	256Out of the Money	Filter Table By Strike Price of$925.00	LLYIn the Money	$16.10In the Money	$17.10In the Money	$19.50In the Money	$-11.95In the Money	1In the Money	19In the Money
LLYOut of the Money	$5.00Out of the Money	$5.50Out of the Money	$5.15Out of the Money	$1.80Out of the Money	392Out of the Money	156Out of the Money	Filter Table By Strike Price of$930.00	LLYIn the Money	$19.10In the Money	$22.10In the Money	$19.73In the Money	$-5.22In the Money	1In the Money	4In the Money
LLYOut of the Money	$3.80Out of the Money	$4.10Out of the Money	$3.80Out of the Money	$0.10Out of the Money	92Out of the Money	96Out of the Money	Filter Table By Strike Price of$935.00	LLYIn the Money	$22.00In the Money	$25.15In the Money	$23.89In the Money	$23.89In the Money	10In the Money	---In the Money
LLYOut of the Money	$2.79Out of the Money	$3.45Out of the Money	$3.02Out of the Money	$0.11Out of the Money	359Out of the Money	212Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$27.00In the Money	$30.15In the Money	$27.55In the Money	$27.55In the Money	1In the Money	---In the Money
LLYOut of the Money	$1.96Out of the Money	$2.48Out of the Money	$2.32Out of the Money	$0.03Out of the Money	215Out of the Money	90Out of the Money	Filter Table By Strike Price of$945.00	LLYIn the Money	$31.15In the Money	$34.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$1.58Out of the Money	$1.76Out of the Money	$1.75Out of the Money	$0.00Out of the Money	394Out of the Money	355Out of the Money	Filter Table By Strike Price of$950.00	LLYIn the Money	$35.35In the Money	$38.15In the Money	$52.00In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	$1.00Out of the Money	$1.76Out of the Money	$1.30Out of the Money	$-0.38Out of the Money	127Out of the Money	108Out of the Money	Filter Table By Strike Price of$955.00	LLYIn the Money	$37.60In the Money	$45.45In the Money	$51.55In the Money	$0.00In the Money	---In the Money	3In the Money
LLYOut of the Money	$0.83Out of the Money	$1.28Out of the Money	$0.80Out of the Money	$-0.60Out of the Money	86Out of the Money	102Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	$42.95In the Money	$49.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.61Out of the Money	$1.04Out of the Money	$0.76Out of the Money	$-0.49Out of the Money	265Out of the Money	40Out of the Money	Filter Table By Strike Price of$965.00	LLYIn the Money	$46.70In the Money	$54.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.41Out of the Money	$0.82Out of the Money	$0.53Out of the Money	$-0.51Out of the Money	86Out of the Money	80Out of the Money	Filter Table By Strike Price of$970.00	LLYIn the Money	$51.50In the Money	$59.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.21Out of the Money	$1.41Out of the Money	$0.44Out of the Money	$0.44Out of the Money	72Out of the Money	---Out of the Money	Filter Table By Strike Price of$975.00	LLYIn the Money	$56.65In the Money	$64.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.17Out of the Money	$0.80Out of the Money	$0.38Out of the Money	$-0.27Out of the Money	20Out of the Money	35Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$61.45In the Money	$69.85In 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	$0.60Out 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$985.00	LLYIn the Money	$66.60In the Money	$73.00In 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	$0.08Out of the Money	$-0.48Out of the Money	21Out of the Money	37Out of the Money	Filter Table By Strike Price of$990.00	LLYIn the Money	$71.55In the Money	$79.80In 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	$0.52Out of the Money	$0.16Out of the Money	$0.16Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$995.00	LLYIn the Money	$76.55In the Money	$83.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.15Out of the Money	$0.36Out of the Money	$0.15Out of the Money	$-0.26Out of the Money	345Out of the Money	158Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$81.20In the Money	$89.80In the Money	$95.54In the Money	$-8.70In the Money	2In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$2.53Out of the Money	$0.11Out of the Money	$0.11Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,005.00	LLYIn the Money	$86.40In the Money	$93.00In 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	$0.31Out 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$1,010.00	LLYIn the Money	$91.50In the Money	$99.15In 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	$0.58Out of the Money	$0.17Out of the Money	$0.17Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,015.00	LLYIn the Money	$96.50In the Money	$102.95In 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	$0.50Out of the Money	$0.07Out of the Money	$-0.33Out of the Money	37Out of the Money	6Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	$101.55In the Money	$109.50In 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	$0.09Out of the Money	$0.04Out of the Money	$-0.40Out of the Money	1Out of the Money	11Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	$121.55In the Money	$129.50In 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	$0.92Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$141.00In the Money	$149.45In 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	$2.52Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$1,080.00	LLYIn the Money	$161.50In the Money	$169.50In 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	$0.25Out of the Money	$0.01Out of the Money	$-0.24Out of the Money	5Out of the Money	57Out of the Money	Filter Table By Strike Price of$1,100.00	LLYIn the Money	$181.20In the Money	$189.40In 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 July 12, 2024)

Put Options (expires Friday July 12, 2024)