Stocks Options

LAST PRICE
905.3800
TODAY'S CHANGE (%)
Trending Down-3.6600 (-0.4026%)

Bid / Lots
905.0000/ 1
Ask / Lots
908.0000/ 4
Open / Previous Close
911.3100 / 909.0400
Day Range
Low 905.3800
High 915.5400
52 Week Range
Low 434.3400
High 915.5400
Volume
3,325,372
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 29.742

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	$492.10In the Money	$502.00In 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	$482.00In the Money	$491.95In 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	$2.82Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$472.10In the Money	$482.00In 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	$4.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$462.00In the Money	$471.95In 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	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$452.00In the Money	$461.90In 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	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$442.00In the Money	$451.95In 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	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$432.00In the Money	$441.80In 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	$3.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$422.50In the Money	$432.00In 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	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$412.50In the Money	$422.00In 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	$3.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$402.50In the Money	$412.00In 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	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$392.50In the Money	$402.00In 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	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$382.50In the Money	$392.00In 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	$3.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$372.50In the Money	$382.00In 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	$2.81Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$362.50In the Money	$372.00In 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	$3.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$352.50In the Money	$362.00In the Money	$359.90In the Money	$359.90In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$550.00	LLYOut of the Money	$0.00Out of the Money	$3.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$342.50In the Money	$352.00In the Money	$350.62In the Money	$350.62In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$560.00	LLYOut of the Money	$0.00Out of the Money	$3.40Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$332.50In the Money	$342.00In the Money	$339.74In the Money	$339.74In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$570.00	LLYOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$322.50In the Money	$332.00In 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	$2.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$312.50In the Money	$322.00In the Money	$320.84In the Money	$320.84In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$590.00	LLYOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LLYIn the Money	$302.40In the Money	$312.00In the Money	$314.73In the Money	$314.73In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$600.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
LLYIn the Money	$293.00In the Money	$302.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$610.00	LLYOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$282.50In the Money	$292.00In 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	$272.50In the Money	$282.00In 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	$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	$262.65In the Money	$272.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$252.60In the Money	$262.00In 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	$2.30Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LLYIn the Money	$247.50In the Money	$257.00In 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	$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	$242.30In the Money	$252.00In 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	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$237.50In the Money	$247.00In 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	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$232.50In the Money	$242.00In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$227.50In the Money	$237.00In 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	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$222.55In the Money	$232.00In 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	$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	$217.80In the Money	$227.00In 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	$2.82Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$212.50In the Money	$222.00In 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	$4.30Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$207.80In the Money	$217.00In 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	$4.30Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
LLYIn the Money	$202.50In the Money	$212.00In the Money	$187.72In 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	$3.35Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LLYIn the Money	$197.50In the Money	$207.00In 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	$4.30Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
LLYIn the Money	$192.50In the Money	$202.00In 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	$4.30Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
LLYIn the Money	$188.00In the Money	$197.00In 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	$3.35Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$182.65In the Money	$192.00In 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	$2.52Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LLYIn the Money	$177.00In the Money	$186.80In 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	$0.55Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LLYIn the Money	$172.65In the Money	$182.00In 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	$3.30Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
LLYIn the Money	$167.55In the Money	$177.00In 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	$3.20Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
LLYIn the Money	$162.75In the Money	$172.00In the Money	$147.18In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$740.00	LLYOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
LLYIn the Money	$157.80In the Money	$167.00In 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	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.27Out of the Money	1Out of the Money	8Out of the Money
LLYIn the Money	$152.50In the Money	$162.00In 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	$0.07Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
LLYIn the Money	$148.00In the Money	$157.00In the Money	$85.00In 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	$2.82Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
LLYIn the Money	$142.50In the Money	$152.00In the Money	$154.42In the Money	$88.12In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$760.00	LLYOut of the Money	$0.00Out of the Money	$2.72Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
LLYIn the Money	$137.75In the Money	$147.00In 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	$0.22Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
LLYIn the Money	$132.50In the Money	$142.00In the Money	$141.26In the Money	$21.03In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$770.00	LLYOut of the Money	$0.00Out of the Money	$3.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LLYIn the Money	$128.00In the Money	$137.00In 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	$0.01Out of the Money	$0.38Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
LLYIn the Money	$122.60In the Money	$132.00In 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	$0.08Out of the Money	$0.94Out of the Money	$0.77Out of the Money	1Out of the Money	18Out of the Money
LLYIn the Money	$117.20In the Money	$127.00In 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	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
LLYIn the Money	$112.70In the Money	$122.00In the Money	$120.55In the Money	$5.14In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$790.00	LLYOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	59Out of the Money
LLYIn the Money	$107.55In the Money	$117.00In the Money	$116.19In the Money	$3.54In the Money	4In the Money	16In the Money	Filter Table By Strike Price of$795.00	LLYOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
LLYIn the Money	$102.00In the Money	$111.90In the Money	$110.00In the Money	$5.35In the Money	11In the Money	11In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	7Out of the Money	93Out of the Money
LLYIn the Money	$98.00In the Money	$107.00In the Money	$107.95In the Money	$7.04In the Money	11In the Money	20In the Money	Filter Table By Strike Price of$805.00	LLYOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LLYIn the Money	$93.00In the Money	$101.95In the Money	$101.12In the Money	$11.58In the Money	2In the Money	23In the Money	Filter Table By Strike Price of$810.00	LLYOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
LLYIn the Money	$87.70In the Money	$97.00In the Money	$96.31In the Money	$5.21In the Money	3In the Money	25In the Money	Filter Table By Strike Price of$815.00	LLYOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	5Out of the Money	44Out of the Money
LLYIn the Money	$82.50In the Money	$91.75In the Money	$91.04In the Money	$7.79In the Money	9In the Money	25In the Money	Filter Table By Strike Price of$820.00	LLYOut of the Money	$0.03Out of the Money	$0.13Out of the Money	$0.08Out of the Money	$-0.35Out of the Money	1Out of the Money	109Out of the Money
LLYIn the Money	$78.20In the Money	$87.00In the Money	$89.88In the Money	$11.10In 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	$0.14Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	2Out of the Money	122Out of the Money
LLYIn the Money	$72.50In the Money	$82.00In the Money	$82.27In the Money	$6.45In the Money	2In the Money	46In the Money	Filter Table By Strike Price of$830.00	LLYOut of the Money	$0.10Out of the Money	$0.23Out of the Money	$0.12Out of the Money	$-0.12Out of the Money	56Out of the Money	127Out of the Money
LLYIn the Money	$68.30In the Money	$75.60In the Money	$70.61In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$835.00	LLYOut of the Money	$0.06Out of the Money	$0.27Out of the Money	$0.80Out of the Money	$0.57Out of the Money	1Out of the Money	59Out of the Money
LLYIn the Money	$63.00In the Money	$72.00In the Money	$74.61In the Money	$8.64In the Money	1In the Money	17In the Money	Filter Table By Strike Price of$840.00	LLYOut of the Money	$0.09Out of the Money	$0.25Out of the Money	$0.11Out of the Money	$-0.15Out of the Money	47Out of the Money	217Out of the Money
LLYIn the Money	$57.75In the Money	$67.00In the Money	$66.35In the Money	$8.16In the Money	15In the Money	48In the Money	Filter Table By Strike Price of$845.00	LLYOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$-0.20Out of the Money	40Out of the Money	123Out of the Money
LLYIn the Money	$54.00In the Money	$61.35In the Money	$61.00In the Money	$5.33In the Money	36In the Money	74In the Money	Filter Table By Strike Price of$850.00	LLYOut of the Money	$0.11Out of the Money	$0.58Out of the Money	$0.23Out of the Money	$-0.22Out of the Money	157Out of the Money	223Out of the Money
LLYIn the Money	$48.20In the Money	$57.00In the Money	$58.57In the Money	$6.56In the Money	42In the Money	71In the Money	Filter Table By Strike Price of$855.00	LLYOut of the Money	$0.15Out of the Money	$0.65Out of the Money	$0.29Out of the Money	$-0.42Out of the Money	41Out of the Money	95Out of the Money
LLYIn the Money	$43.80In the Money	$52.85In the Money	$49.07In the Money	$4.97In the Money	55In the Money	220In the Money	Filter Table By Strike Price of$860.00	LLYOut of the Money	$0.33Out of the Money	$0.69Out of the Money	$0.45Out of the Money	$-0.23Out of the Money	260Out of the Money	432Out of the Money
LLYIn the Money	$38.85In the Money	$47.20In the Money	$47.30In the Money	$9.15In the Money	4In the Money	25In the Money	Filter Table By Strike Price of$865.00	LLYOut of the Money	$0.48Out of the Money	$0.77Out of the Money	$0.54Out of the Money	$-0.42Out of the Money	817Out of the Money	960Out of the Money
LLYIn the Money	$34.00In the Money	$41.75In the Money	$38.40In the Money	$-1.70In the Money	56In the Money	64In the Money	Filter Table By Strike Price of$870.00	LLYOut of the Money	$0.71Out of the Money	$0.93Out of the Money	$0.69Out of the Money	$-0.36Out of the Money	874Out of the Money	1,162Out of the Money
LLYIn the Money	$28.00In the Money	$35.55In the Money	$39.60In the Money	$6.35In the Money	9In the Money	61In the Money	Filter Table By Strike Price of$875.00	LLYOut of the Money	$1.03Out of the Money	$1.20Out of the Money	$1.00Out of the Money	$-0.62Out of the Money	188Out of the Money	282Out of the Money
LLYIn the Money	$26.60In the Money	$30.75In the Money	$35.05In the Money	$4.55In the Money	12In the Money	95In the Money	Filter Table By Strike Price of$880.00	LLYOut of the Money	$1.21Out of the Money	$1.73Out of the Money	$1.48Out of the Money	$-0.88Out of the Money	239Out of the Money	207Out of the Money
LLYIn the Money	$22.10In the Money	$26.20In the Money	$29.40In the Money	$1.40In the Money	17In the Money	59In the Money	Filter Table By Strike Price of$885.00	LLYOut of the Money	$2.03Out of the Money	$2.60Out of the Money	$2.16Out of the Money	$-0.85Out of the Money	211Out of the Money	173Out of the Money
LLYIn the Money	$20.45In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$887.50	LLYOut of the Money	$2.41Out of the Money	$6.40Out of the Money	$2.44Out of the Money	$-3.06Out of the Money	32Out of the Money	4Out of the Money
LLYIn the Money	$18.90In the Money	$21.80In the Money	$21.80In the Money	$-2.75In the Money	11In the Money	338In the Money	Filter Table By Strike Price of$890.00	LLYOut of the Money	$3.00Out of the Money	$3.50Out of the Money	$3.10Out of the Money	$-0.92Out of the Money	308Out of the Money	185Out of the Money
LLYIn the Money	$17.40In the Money	$19.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$892.50	LLYOut of the Money	$2.97Out of the Money	$4.90Out of the Money	$3.88Out of the Money	$-1.72Out of the Money	43Out of the Money	3Out of the Money
LLYIn the Money	$15.90In the Money	$17.90In the Money	$17.21In the Money	$-3.19In the Money	62In the Money	209In the Money	Filter Table By Strike Price of$895.00	LLYOut of the Money	$4.10Out of the Money	$5.70Out of the Money	$4.53Out of the Money	$-0.90Out of the Money	152Out of the Money	102Out of the Money
LLYIn the Money	$12.35In the Money	$16.05In the Money	$16.41In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$897.50	LLYOut of the Money	$4.80Out of the Money	$5.70Out of the Money	$4.92Out of the Money	$-1.68Out of the Money	51Out of the Money	3Out of the Money
LLYIn the Money	$12.50In the Money	$14.20In the Money	$13.50In the Money	$-3.76In the Money	163In the Money	481In the Money	Filter Table By Strike Price of$900.00	LLYOut of the Money	$5.50Out of the Money	$6.45Out of the Money	$6.00Out of the Money	$-0.96Out of the Money	326Out of the Money	133Out of the Money
LLYIn the Money	$11.00In the Money	$12.60In the Money	$14.55In the Money	$-0.40In the Money	9In the Money	26In the Money	Filter Table By Strike Price of$902.50	LLYNear the Money	$6.55Near the Money	$8.50Near the Money	$5.40Near the Money	$-3.85Near the Money	60Near the Money	38Near the Money
LLYUnderlying issue's last price	$8.60Underlying issue's last price	$11.10Underlying issue's last price	$10.50Underlying issue's last price	$-3.44Underlying issue's last price	138Underlying issue's last price	198Underlying issue's last price	Filter Table By Strike Price of$905.00Underlying issue's last price	LLYUnderlying issue's last price	$7.70Underlying issue's last price	$10.05Underlying issue's last price	$8.40Underlying issue's last price	$-1.15Underlying issue's last price	125Underlying issue's last price	104Underlying issue's last price
LLYNear the Money	$8.55Near the Money	$11.05Near the Money	$9.40Near the Money	$-3.05Near the Money	106Near the Money	22Near the Money	Filter Table By Strike Price of$907.50	LLYIn the Money	$8.70In the Money	$9.80In the Money	$7.83In the Money	$-3.52In the Money	125In the Money	4In the Money
LLYOut of the Money	$7.05Out of the Money	$9.35Out of the Money	$8.00Out of the Money	$-3.05Out of the Money	443Out of the Money	250Out of the Money	Filter Table By Strike Price of$910.00	LLYIn the Money	$10.10In the Money	$11.00In the Money	$10.95In the Money	$-0.25In the Money	1,037In the Money	34In the Money
LLYOut of the Money	$6.45Out of the Money	$7.10Out of the Money	$8.20Out of the Money	$-1.74Out of the Money	119Out of the Money	1Out of the Money	Filter Table By Strike Price of$912.50	LLYIn the Money	$11.55In the Money	$12.55In the Money	$11.40In the Money	$-3.55In the Money	244In the Money	2In the Money
LLYOut of the Money	$5.00Out of the Money	$7.55Out of the Money	$6.10Out of the Money	$-2.90Out of the Money	296Out of the Money	128Out of the Money	Filter Table By Strike Price of$915.00	LLYIn the Money	$12.80In the Money	$16.05In the Money	$12.40In the Money	$-2.40In the Money	347In the Money	5In the Money
LLYOut of the Money	$2.90Out of the Money	$5.85Out of the Money	$4.70Out of the Money	$-0.90Out of the Money	369Out of the Money	101Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$16.00In the Money	$17.80In the Money	$14.25In the Money	$-3.75In the Money	14In the Money	9In the Money
LLYOut of the Money	$2.49Out of the Money	$5.50Out of the Money	$3.70Out of the Money	$-1.58Out of the Money	113Out of the Money	167Out of the Money	Filter Table By Strike Price of$925.00	LLYIn the Money	$19.65In the Money	$22.05In the Money	$19.85In the Money	$19.85In the Money	38In the Money	---In the Money
LLYOut of the Money	$1.81Out of the Money	$2.38Out of the Money	$2.14Out of the Money	$-1.53Out of the Money	134Out of the Money	81Out of the Money	Filter Table By Strike Price of$930.00	LLYIn the Money	$23.70In the Money	$27.35In the Money	$24.25In the Money	$-4.25In the Money	4In the Money	87In the Money
LLYOut of the Money	$1.27Out of the Money	$1.84Out of the Money	$1.81Out of the Money	$-1.25Out of the Money	159Out of the Money	56Out of the Money	Filter Table By Strike Price of$935.00	LLYIn the Money	$28.05In the Money	$32.75In the Money	$32.50In the Money	$0.00In the Money	---In the Money	12In the Money
LLYOut of the Money	$0.96Out of the Money	$1.80Out of the Money	$1.25Out of the Money	$-1.18Out of the Money	167Out of the Money	148Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$30.65In the Money	$38.05In the Money	$28.80In the Money	$-11.85In the Money	14In the Money	21In the Money
LLYOut of the Money	$0.61Out of the Money	$0.90Out of the Money	$1.05Out of the Money	$-0.44Out of the Money	140Out of the Money	27Out of the Money	Filter Table By Strike Price of$945.00	LLYIn the Money	$34.00In the Money	$43.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.43Out of the Money	$1.21Out of the Money	$0.60Out of the Money	$-0.62Out of the Money	175Out of the Money	235Out of the Money	Filter Table By Strike Price of$950.00	LLYIn the Money	$39.00In the Money	$48.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.36Out of the Money	$1.04Out of the Money	$0.68Out of the Money	$-0.24Out of the Money	17Out of the Money	56Out of the Money	Filter Table By Strike Price of$955.00	LLYIn the Money	$44.00In the Money	$52.75In 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	$0.41Out of the Money	$0.45Out of the Money	$-0.31Out of the Money	33Out of the Money	100Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	$49.00In the Money	$58.25In the Money	$127.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.21Out of the Money	139Out of the Money	499Out of the Money	Filter Table By Strike Price of$965.00	LLYIn the Money	$54.25In the Money	$63.50In 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	$0.24Out of the Money	$0.10Out of the Money	$-0.19Out of the Money	121Out of the Money	53Out of the Money	Filter Table By Strike Price of$970.00	LLYIn the Money	$59.00In the Money	$68.00In the Money	$60.00In the Money	$-49.00In the Money	1In the Money	1In the Money
LLYOut of the Money	$0.01Out of the Money	$0.84Out of the Money	$0.19Out of the Money	$0.07Out of the Money	65Out of the Money	42Out of the Money	Filter Table By Strike Price of$975.00	LLYIn the Money	$64.55In the Money	$74.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.06Out of the Money	$0.78Out of the Money	$0.14Out of the Money	$-0.64Out of the Money	27Out of the Money	72Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$69.65In the Money	$79.00In 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	$0.65Out of the Money	$0.08Out of the Money	$-0.42Out of the Money	5Out of the Money	1Out of the Money	Filter Table By Strike Price of$985.00	LLYIn the Money	$74.00In the Money	$82.80In 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	$0.23Out of the Money	$0.07Out of the Money	$-0.27Out of the Money	22Out of the Money	41Out of the Money	Filter Table By Strike Price of$990.00	LLYIn the Money	$79.00In the Money	$88.00In 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	$0.42Out of the Money	$0.09Out of the Money	$0.09Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$995.00	LLYIn the Money	$84.00In the Money	$93.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	85Out of the Money	70Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$89.00In the Money	$98.15In 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	$0.34Out of the Money	$0.10Out of the Money	$-0.30Out of the Money	1Out of the Money	12Out of the Money	Filter Table By Strike Price of$1,005.00	LLYIn the Money	$94.40In 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	$0.87Out 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	$99.00In the Money	$108.00In 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	$0.74Out of the Money	$0.10Out of the Money	$0.10Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,015.00	LLYIn the Money	$104.00In the Money	$113.00In 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	$0.05Out of the Money	$-0.07Out of the Money	1Out of the Money	36Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	$109.00In the Money	$118.50In 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	$0.37Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	5Out of the Money	14Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	$129.00In the Money	$138.00In 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	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$149.00In the Money	$158.50In the Money	$148.37In the Money	$148.37In the Money	2In 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)