Stocks Options

LAST PRICE
878.3000
TODAY'S CHANGE (%)
Trending Down-31.0200 (-3.4113%)

Bid / Lots
877.9800/ 2
Ask / Lots
878.7900/ 4
Open / Previous Close
893.6200 / 909.3200
Day Range
Low 875.6100
High 901.2100
52 Week Range
Low 516.5700
High 972.5300
Volume
2,011,340
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 30.034

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LLYIn the Money	$404.25In the Money	$410.60In 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	---Out 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	$394.20In the Money	$400.75In 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	---Out of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$384.00In the Money	$390.50In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
LLYIn the Money	$373.65In the Money	$381.00In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	30Out of the Money	---Out of the Money
LLYIn the Money	$364.60In the Money	$370.55In 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	---Out of the Money	$1.62Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$354.00In the Money	$360.45In 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	---Out of the Money	$1.62Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$344.50In the Money	$350.20In 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	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$334.20In the Money	$340.75In 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	---Out of the Money	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$324.10In the Money	$330.55In the Money	$365.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$550.00	LLYOut of the Money	---Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
LLYIn the Money	$314.05In the Money	$321.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$560.00	LLYOut of the Money	---Out of the Money	$2.83Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$304.20In the Money	$309.90In 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	---Out 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	$294.05In the Money	$300.90In the Money	$335.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$580.00	LLYOut of the Money	---Out of the Money	$2.43Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$284.10In the Money	$290.60In 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	---Out of the Money	$3.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$274.55In the Money	$280.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$600.00	LLYOut of the Money	---Out of the Money	$1.80Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$264.80In the Money	$270.30In the Money	$268.48In the Money	$-48.42In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$610.00	LLYOut of the Money	---Out of the Money	$1.56Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	192Out of the Money
LLYIn the Money	$254.30In the Money	$261.00In 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	---Out of the Money	$2.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money
LLYIn the Money	$244.10In the Money	$250.45In 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	---Out of the Money	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$234.30In the Money	$240.95In 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	---Out 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	$224.00In the Money	$231.00In 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	---Out of the Money	$2.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$214.20In the Money	$220.20In 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	---Out of the Money	$1.73Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
LLYIn the Money	$204.70In the Money	$210.45In 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	---Out of the Money	$2.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LLYIn the Money	$194.20In the Money	$201.00In the Money	$242.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$680.00	LLYOut of the Money	---Out of the Money	$1.43Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LLYIn the Money	$184.20In the Money	$190.60In 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	---Out of the Money	$2.49Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LLYIn the Money	$173.70In the Money	$180.70In the Money	$231.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$700.00	LLYOut of the Money	---Out of the Money	$0.40Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
LLYIn the Money	$169.60In the Money	$174.95In 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	---Out of the Money	$0.45Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
LLYIn the Money	$164.65In the Money	$170.50In the Money	$203.93In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$710.00	LLYOut of the Money	---Out of the Money	$1.93Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$159.10In the Money	$166.00In 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	---Out of the Money	$1.13Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
LLYIn the Money	$153.75In the Money	$160.30In 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	---Out of the Money	$2.52Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
LLYIn the Money	$148.70In the Money	$155.55In 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	---Out of the Money	$1.13Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
LLYIn the Money	$143.65In the Money	$151.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$730.00	LLYOut of the Money	---Out of the Money	$1.24Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
LLYIn the Money	$139.70In the Money	$145.55In 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	---Out of the Money	$1.12Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$135.40In the Money	$140.85In the Money	$172.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$740.00	LLYOut of the Money	---Out of the Money	$1.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
LLYIn the Money	$128.75In the Money	$135.75In 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	---Out of the Money	$1.12Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
LLYIn the Money	$124.30In the Money	$130.65In 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	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	20Out of the Money	145Out of the Money
LLYIn the Money	$119.00In the Money	$125.70In 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	---Out of the Money	$1.92Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$114.20In the Money	$120.60In the Money	$155.75In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$760.00	LLYOut of the Money	---Out of the Money	$1.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
LLYIn the Money	$109.65In the Money	$115.65In 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	---Out of the Money	$1.42Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
LLYIn the Money	$104.45In the Money	$110.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$770.00	LLYOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money
LLYIn the Money	$98.70In the Money	$105.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$775.00	LLYOut of the Money	---Out of the Money	$1.43Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
LLYIn the Money	$94.65In the Money	$100.70In the Money	$134.42In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$780.00	LLYOut of the Money	---Out of the Money	$1.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	447Out of the Money
LLYIn the Money	$88.90In the Money	$96.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$785.00	LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
LLYIn the Money	$83.70In the Money	$90.60In the Money	$122.48In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$790.00	LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LLYIn the Money	$79.30In the Money	$85.70In the Money	$119.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$795.00	LLYOut of the Money	---Out of the Money	$1.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	535Out of the Money
LLYIn the Money	$74.30In the Money	$80.80In the Money	$115.69In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	74Out of the Money	126Out of the Money
LLYIn the Money	$69.05In the Money	$75.75In the Money	$154.33In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$805.00	LLYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	275Out of the Money
LLYIn the Money	$64.05In the Money	$70.70In the Money	$116.00In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$810.00	LLYOut of the Money	---Out of the Money	$0.29Out of the Money	$0.15Out of the Money	$0.05Out of the Money	3Out of the Money	153Out of the Money
LLYIn the Money	$59.90In the Money	$65.55In the Money	$116.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$815.00	LLYOut of the Money	---Out of the Money	$0.23Out of the Money	$0.12Out of the Money	$0.07Out of the Money	6Out of the Money	10Out of the Money
LLYIn the Money	$53.95In the Money	$61.00In the Money	$67.08In the Money	$-20.67In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$820.00	LLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	1Out of the Money	187Out of the Money
LLYIn the Money	$48.65In the Money	$55.80In the Money	$125.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$825.00	LLYOut of the Money	---Out of the Money	$0.15Out of the Money	$0.48Out of the Money	$0.39Out of the Money	6Out of the Money	60Out of the Money
LLYIn the Money	$44.40In the Money	$50.40In the Money	$54.32In the Money	$-50.59In the Money	5In the Money	3In the Money	Filter Table By Strike Price of$830.00	LLYOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.02Out of the Money	12Out of the Money	71Out of the Money
LLYIn the Money	$39.55In the Money	$45.90In the Money	$49.10In the Money	$-41.87In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$835.00	LLYOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	214Out of the Money	152Out of the Money
LLYIn the Money	$34.60In the Money	$40.15In the Money	$80.05In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$840.00	LLYOut of the Money	$0.02Out of the Money	$0.23Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	40Out of the Money	95Out of the Money
LLYIn the Money	$29.00In the Money	$34.35In the Money	$63.73In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$845.00	LLYOut of the Money	$0.03Out of the Money	$0.19Out of the Money	$0.04Out of the Money	$-0.23Out of the Money	16Out of the Money	106Out of the Money
LLYIn the Money	$26.60In the Money	$29.50In the Money	$25.95In the Money	$-43.71In the Money	3In the Money	45In the Money	Filter Table By Strike Price of$850.00	LLYOut of the Money	---Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.04Out of the Money	179Out of the Money	373Out of the Money
LLYIn the Money	$19.80In the Money	$25.35In the Money	$69.12In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$855.00	LLYOut of the Money	---Out of the Money	$0.17Out of the Money	$0.12Out of the Money	$0.00Out of the Money	27Out of the Money	98Out of the Money
LLYIn the Money	$17.20In the Money	$19.80In the Money	$29.00In the Money	$-46.00In the Money	6In the Money	8In the Money	Filter Table By Strike Price of$860.00	LLYOut of the Money	$0.15Out of the Money	$0.22Out of the Money	$0.27Out of the Money	$0.13Out of the Money	400Out of the Money	274Out of the Money
LLYIn the Money	$11.90In the Money	$14.90In the Money	$13.60In the Money	$-39.45In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$865.00	LLYOut of the Money	$0.25Out of the Money	$0.51Out of the Money	$0.54Out of the Money	$0.41Out of the Money	462Out of the Money	1,641Out of the Money
LLYIn the Money	$8.85In the Money	$9.75In the Money	$9.69In the Money	$-30.41In the Money	14In the Money	16In the Money	Filter Table By Strike Price of$870.00	LLYOut of the Money	$0.71Out of the Money	$0.98Out of the Money	$0.98Out of the Money	$0.79Out of the Money	1,010Out of the Money	1,939Out of the Money
LLYUnderlying issue's last price	$5.05Underlying issue's last price	$5.70Underlying issue's last price	$5.30Underlying issue's last price	$-24.60Underlying issue's last price	135Underlying issue's last price	18Underlying issue's last price	Filter Table By Strike Price of$875.00Underlying issue's last price	LLYUnderlying issue's last price	$1.78Underlying issue's last price	$2.56Underlying issue's last price	$2.03Underlying issue's last price	$1.72Underlying issue's last price	1,498Underlying issue's last price	1,809Underlying issue's last price
LLYNear the Money	$2.60Near the Money	$2.80Near the Money	$2.70Near the Money	$-26.93Near the Money	522Near the Money	20Near the Money	Filter Table By Strike Price of$880.00	LLYIn the Money	$3.75In the Money	$4.65In the Money	$4.29In the Money	$3.98In the Money	1,221In the Money	390In the Money
LLYOut of the Money	$1.01Out of the Money	$1.15Out of the Money	$0.98Out of the Money	$-23.80Out of the Money	1,222Out of the Money	9Out of the Money	Filter Table By Strike Price of$885.00	LLYIn the Money	$7.50In the Money	$8.20In the Money	$8.19In the Money	$7.76In the Money	749In the Money	469In the Money
LLYOut of the Money	$0.35Out of the Money	$0.42Out of the Money	$0.42Out of the Money	$-18.68Out of the Money	2,345Out of the Money	140Out of the Money	Filter Table By Strike Price of$890.00	LLYIn the Money	$10.90In the Money	$12.70In the Money	$12.10In the Money	$11.47In the Money	869In the Money	1,181In the Money
LLYOut of the Money	$0.11Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$-15.17Out of the Money	1,042Out of the Money	141Out of the Money	Filter Table By Strike Price of$895.00	LLYIn the Money	$15.90In the Money	$18.35In the Money	$17.21In the Money	$16.16In the Money	509In the Money	638In the Money
LLYOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-11.30Out of the Money	2,379Out of the Money	210Out of the Money	Filter Table By Strike Price of$900.00	LLYIn the Money	$21.15In the Money	$22.75In the Money	$21.78In the Money	$20.06In the Money	508In the Money	1,044In the Money
LLYOut of the Money	---Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-7.44Out of the Money	656Out of the Money	207Out of the Money	Filter Table By Strike Price of$905.00	LLYIn the Money	$25.75In the Money	$28.70In the Money	$27.97In the Money	$24.67In the Money	124In the Money	315In the Money
LLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-6.15Out of the Money	86Out of the Money	103Out of the Money	Filter Table By Strike Price of$907.50	LLYIn the Money	$28.30In the Money	$31.85In the Money	$25.95In the Money	$21.05In the Money	23In the Money	166In the Money
LLYOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-4.96Out of the Money	631Out of the Money	1,132Out of the Money	Filter Table By Strike Price of$910.00	LLYIn the Money	$30.80In the Money	$34.05In the Money	$33.14In the Money	$27.54In the Money	299In the Money	533In the Money
LLYOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-3.49Out of the Money	118Out of the Money	182Out of the Money	Filter Table By Strike Price of$912.50	LLYIn the Money	$33.20In the Money	$36.25In the Money	$31.46In the Money	$24.66In the Money	23In the Money	131In the Money
LLYOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-2.86Out of the Money	181Out of the Money	895Out of the Money	Filter Table By Strike Price of$915.00	LLYIn the Money	$35.50In the Money	$38.35In the Money	$37.03In the Money	$28.57In the Money	153In the Money	366In the Money
LLYOut of the Money	---Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$-2.15Out of the Money	37Out of the Money	304Out of the Money	Filter Table By Strike Price of$917.50	LLYIn the Money	$37.80In the Money	$41.55In the Money	$30.95In the Money	$20.84In the Money	22In the Money	93In the Money
LLYOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-1.56Out of the Money	506Out of the Money	656Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$40.60In the Money	$43.55In the Money	$41.53In the Money	$29.94In the Money	67In the Money	263In the Money
LLYOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-1.13Out of the Money	38Out of the Money	279Out of the Money	Filter Table By Strike Price of$922.50	LLYIn the Money	$42.90In the Money	$47.45In the Money	$42.72In the Money	$28.47In the Money	6In the Money	65In the Money
LLYOut of the Money	---Out of the Money	$0.03Out of the Money	$0.13Out of the Money	$-0.72Out of the Money	128Out of the Money	951Out of the Money	Filter Table By Strike Price of$925.00	LLYIn the Money	$45.30In the Money	$47.40In the Money	$44.92In the Money	$27.64In the Money	35In the Money	315In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.59Out of the Money	135Out of the Money	302Out of the Money	Filter Table By Strike Price of$927.50	LLYIn the Money	$47.85In the Money	$53.40In the Money	$41.09In the Money	$21.56In the Money	1In the Money	117In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.49Out of the Money	451Out of the Money	1,033Out of the Money	Filter Table By Strike Price of$930.00	LLYIn the Money	$49.85In the Money	$52.50In the Money	$53.00In the Money	$30.57In the Money	52In the Money	576In the Money
LLYOut of the Money	---Out of the Money	$0.24Out of the Money	$0.02Out of the Money	$-0.33Out of the Money	15Out of the Money	156Out of the Money	Filter Table By Strike Price of$932.50	LLYIn the Money	$52.20In the Money	$57.75In the Money	$51.64In the Money	$27.58In the Money	1In the Money	6In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.23Out of the Money	83Out of the Money	883Out of the Money	Filter Table By Strike Price of$935.00	LLYIn the Money	$55.00In the Money	$60.90In the Money	$49.14In the Money	$22.15In the Money	1In the Money	477In the Money
LLYOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.17Out of the Money	152Out of the Money	513Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$60.00In the Money	$65.90In the Money	$32.55In the Money	$0.00In the Money	---In the Money	14In the Money
LLYOut of the Money	---Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	68Out of the Money	422Out of the Money	Filter Table By Strike Price of$945.00	LLYIn the Money	$64.45In the Money	$71.35In the Money	$23.52In the Money	$0.00In the Money	---In the Money	54In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	368Out of the Money	1,390Out of the Money	Filter Table By Strike Price of$950.00	LLYIn the Money	$69.30In the Money	$76.20In the Money	$41.98In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.12Out of the Money	13Out of the Money	561Out of the Money	Filter Table By Strike Price of$955.00	LLYIn the Money	$74.25In the Money	$79.65In the Money	$71.00In the Money	$21.60In the Money	2In the Money	12In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	67Out of the Money	706Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	$79.80In the Money	$86.35In the Money	$53.25In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	57Out of the Money	436Out of the Money	Filter Table By Strike Price of$965.00	LLYIn the Money	$84.40In the Money	$90.35In the Money	$35.20In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	88Out of the Money	2,245Out of the Money	Filter Table By Strike Price of$970.00	LLYIn the Money	$89.30In the Money	$96.15In the Money	$64.70In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	22Out of the Money	269Out of the Money	Filter Table By Strike Price of$975.00	LLYIn the Money	$94.05In the Money	$101.10In the Money	$68.25In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	681Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$99.40In the Money	$105.55In the Money	$89.80In the Money	$17.30In the Money	1In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	53Out of the Money	Filter Table By Strike Price of$985.00	LLYIn the Money	$104.25In the Money	$110.65In the Money	$75.60In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	275Out of the Money	Filter Table By Strike Price of$990.00	LLYIn the Money	$109.25In the Money	$115.60In the Money	$73.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$995.00	LLYIn the Money	$114.25In the Money	$120.60In the Money	$71.90In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	1,231Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$119.40In the Money	$125.60In the Money	$91.45In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$1,005.00	LLYIn the Money	$124.25In the Money	$130.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	2Out of the Money	84Out of the Money	Filter Table By Strike Price of$1,010.00	LLYIn the Money	$129.40In the Money	$135.60In the Money	$63.72In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	1Out of the Money	21Out of the Money	Filter Table By Strike Price of$1,015.00	LLYIn the Money	$134.25In the Money	$140.50In the Money	$91.85In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.80Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	388Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	$139.35In the Money	$146.35In the Money	$72.47In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.63Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$1,025.00	LLYIn the Money	$142.40In the Money	$149.65In the Money	$92.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.81Out of the Money	$0.81Out of the Money	$0.76Out of the Money	1Out of the Money	21Out of the Money	Filter Table By Strike Price of$1,030.00	LLYIn the Money	$147.65In the Money	$154.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.38Out of the Money	$0.25Out of the Money	$0.07Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$1,035.00	LLYIn the Money	$152.50In the Money	$159.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.23Out of the Money	$0.06Out of the Money	$0.01Out of the Money	1Out of the Money	126Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	$157.40In the Money	$164.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.62Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$1,045.00	LLYIn the Money	$162.40In the Money	$171.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$1,050.00	LLYIn the Money	$167.50In the Money	$176.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.33Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,055.00	LLYIn the Money	$172.50In the Money	$181.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$177.90In the Money	$184.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.53Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$1,065.00	LLYIn the Money	$182.40In the Money	$191.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	747Out of the Money	Filter Table By Strike Price of$1,080.00	LLYIn the Money	$197.50In the Money	$204.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	215Out of the Money	Filter Table By Strike Price of$1,100.00	LLYIn the Money	$217.50In the Money	$224.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.59Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money	Filter Table By Strike Price of$1,120.00	LLYIn the Money	$237.40In the Money	$246.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.32Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$1,140.00	LLYIn the Money	$257.50In the Money	$266.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$1,160.00	LLYIn the Money	$277.50In the Money	$286.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.01Out of the Money	$1.42Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$1,180.00	LLYIn the Money	$297.65In the Money	$304.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$1,200.00	LLYIn the Money	$317.40In the Money	$326.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money	Filter Table By Strike Price of$1,220.00	LLYIn the Money	$337.50In the Money	$346.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Eli Lilly and Co
NYSE:LLYUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday September 27, 2024)

Put Options (expires Friday September 27, 2024)