Stocks Options

LAST PRICE
898.1000
TODAY'S CHANGE (%)
Trending Down-8.6100 (-0.9496%)

Bid / Lots
897.0000/ 3
Ask / Lots
898.0000/ 1
Open / Previous Close
911.0000 / 906.7100
Day Range
Low 884.0000
High 918.5000
52 Week Range
Low 434.3400
High 918.5000
Volume
3,078,367
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 29.651

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	$483.90In the Money	$491.90In 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	$473.65In the Money	$481.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$463.70In the Money	$471.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$453.50In the Money	$461.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$443.80In the Money	$451.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$450.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$433.45In the Money	$441.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$460.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$423.45In the Money	$431.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$470.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$413.80In the Money	$421.75In 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	$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	$403.50In the Money	$411.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$490.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$394.35In the Money	$401.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$500.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$384.05In the Money	$391.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$510.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$373.50In the Money	$381.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$520.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$363.50In the Money	$371.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$353.80In the Money	$361.75In 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	$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	$343.50In the Money	$351.75In the Money	$359.90In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$550.00	LLYOut of the Money	$0.00Out of the Money	$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	$334.80In the Money	$341.75In the Money	$350.62In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$560.00	LLYOut of the Money	$0.00Out of the Money	$3.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$323.50In the Money	$331.75In the Money	$339.74In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$570.00	LLYOut of the Money	$0.00Out of the Money	$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	$314.45In the Money	$321.80In 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	$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	$304.45In the Money	$311.80In the Money	$320.84In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$590.00	LLYOut of the Money	$0.00Out of the Money	$3.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LLYIn the Money	$294.40In the Money	$301.80In the Money	$314.73In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$600.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
LLYIn the Money	$283.55In the Money	$291.80In 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	$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	$274.45In the Money	$281.90In 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	$263.55In 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$630.00	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	$253.85In the Money	$261.80In 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	$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	$243.65In the Money	$251.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$650.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LLYIn the Money	$238.55In the Money	$246.80In 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	$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	$234.45In the Money	$241.80In 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	$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	$229.40In the Money	$236.80In 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	$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	$223.55In the Money	$231.85In 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	$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	$220.05In the Money	$225.75In 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	$4.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
LLYIn the Money	$214.25In the Money	$221.85In 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	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$208.95In the Money	$216.85In 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	$4.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$203.70In the Money	$211.85In 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	$3.55Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$199.45In 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$695.00	LLYOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
LLYIn the Money	$193.40In the Money	$201.85In the Money	$212.03In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$700.00	LLYOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LLYIn the Money	$189.45In the Money	$196.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$705.00	LLYOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
LLYIn the Money	$183.55In the Money	$192.00In 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	$0.06Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
LLYIn the Money	$179.15In the Money	$187.00In 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	$0.06Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$174.35In the Money	$182.00In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.58Out of the Money	38Out of the Money	6Out of the Money
LLYIn the Money	$169.15In the Money	$176.85In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.34Out of the Money	11Out of the Money	7Out of the Money
LLYIn the Money	$163.40In the Money	$172.00In 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	$0.06Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
LLYIn the Money	$158.55In the Money	$166.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$735.00	LLYOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.55Out of the Money	179Out of the Money	21Out of the Money
LLYIn the Money	$153.60In the Money	$162.00In the Money	$165.73In 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	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	137Out of the Money
LLYIn the Money	$149.25In the Money	$157.00In 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	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	9Out of the Money
LLYIn the Money	$144.30In the Money	$152.00In 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	$0.18Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
LLYIn the Money	$139.80In the Money	$146.20In the Money	$158.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$755.00	LLYOut of the Money	$0.00Out of the Money	$0.28Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
LLYIn the Money	$133.95In the Money	$141.85In the Money	$154.42In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$760.00	LLYOut of the Money	$0.00Out of the Money	$0.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
LLYIn the Money	$130.30In the Money	$135.80In 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	$0.33Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
LLYIn the Money	$122.60In the Money	$131.90In the Money	$141.26In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$770.00	LLYOut of the Money	$0.00Out of the Money	$0.41Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	3Out of the Money	70Out of the Money
LLYIn the Money	$119.50In the Money	$125.80In the Money	$47.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$775.00	LLYOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	22Out of the Money	85Out of the Money
LLYIn the Money	$115.30In the Money	$122.00In 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	$0.41Out of the Money	$0.16Out of the Money	$0.10Out of the Money	20Out of the Money	39Out of the Money
LLYIn the Money	$109.55In the Money	$117.00In 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	$0.00Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	3Out of the Money	27Out of the Money
LLYIn the Money	$104.50In the Money	$110.90In the Money	$125.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$790.00	LLYOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	17Out of the Money	159Out of the Money
LLYIn the Money	$99.80In the Money	$106.80In the Money	$116.19In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$795.00	LLYOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	18Out of the Money	66Out of the Money
LLYIn the Money	$93.90In the Money	$101.00In the Money	$110.25In the Money	$5.25In the Money	3In the Money	24In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	37Out of the Money	154Out of the Money
LLYIn the Money	$88.65In the Money	$95.85In the Money	$104.10In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$805.00	LLYOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$0.04Out of the Money	3Out of the Money	9Out of the Money
LLYIn the Money	$85.25In the Money	$90.95In the Money	$95.10In the Money	$-6.02In the Money	10In the Money	23In the Money	Filter Table By Strike Price of$810.00	LLYOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.02Out of the Money	8Out of the Money	100Out of the Money
LLYIn the Money	$80.15In the Money	$86.95In the Money	$90.15In the Money	$19.90In the Money	10In the Money	27In the Money	Filter Table By Strike Price of$815.00	LLYOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$-0.07Out of the Money	2Out of the Money	58Out of the Money
LLYIn the Money	$74.85In the Money	$81.95In the Money	$94.40In the Money	$30.32In the Money	5In the Money	22In the Money	Filter Table By Strike Price of$820.00	LLYOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.01Out of the Money	79Out of the Money	131Out of the Money
LLYIn the Money	$70.30In the Money	$77.00In the Money	$78.07In the Money	$4.61In the Money	1In the Money	31In the Money	Filter Table By Strike Price of$825.00	LLYOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.05Out of the Money	20Out of the Money	140Out of the Money
LLYIn the Money	$63.60In the Money	$71.05In the Money	$82.00In the Money	$3.66In the Money	10In the Money	46In the Money	Filter Table By Strike Price of$830.00	LLYOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.09Out of the Money	$-0.07Out of the Money	70Out of the Money	173Out of the Money
LLYIn the Money	$60.20In the Money	$66.00In the Money	$58.31In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$835.00	LLYOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.24Out of the Money	8Out of the Money	62Out of the Money
LLYIn the Money	$55.00In the Money	$62.00In the Money	$60.00In the Money	$-7.90In the Money	20In the Money	28In the Money	Filter Table By Strike Price of$840.00	LLYOut of the Money	$0.02Out of the Money	$0.47Out of the Money	$0.11Out of the Money	$-0.11Out of the Money	46Out of the Money	446Out of the Money
LLYIn the Money	$49.65In the Money	$56.10In the Money	$51.05In the Money	$-15.18In the Money	2In the Money	47In the Money	Filter Table By Strike Price of$845.00	LLYOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.11Out of the Money	$0.01Out of the Money	17Out of the Money	505Out of the Money
LLYIn the Money	$45.05In the Money	$50.95In the Money	$46.15In the Money	$-9.85In the Money	11In the Money	96In the Money	Filter Table By Strike Price of$850.00	LLYOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	799Out of the Money	431Out of the Money
LLYIn the Money	$40.20In the Money	$47.00In the Money	$33.06In the Money	$-11.94In the Money	2In the Money	67In the Money	Filter Table By Strike Price of$855.00	LLYOut of the Money	$0.10Out of the Money	$0.21Out of the Money	$0.16Out of the Money	$0.03Out of the Money	663Out of the Money	127Out of the Money
LLYIn the Money	$33.00In the Money	$42.00In the Money	$28.34In the Money	$-13.16In the Money	1In the Money	228In the Money	Filter Table By Strike Price of$860.00	LLYOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$0.10Out of the Money	929Out of the Money	400Out of the Money
LLYIn the Money	$28.00In the Money	$37.00In the Money	$26.09In the Money	$-10.91In the Money	4In the Money	22In the Money	Filter Table By Strike Price of$865.00	LLYOut of the Money	$0.25Out of the Money	$0.49Out of the Money	$0.27Out of the Money	$0.10Out of the Money	573Out of the Money	580Out of the Money
LLYIn the Money	$23.00In the Money	$31.75In the Money	$19.73In the Money	$-18.53In the Money	1In the Money	143In the Money	Filter Table By Strike Price of$870.00	LLYOut of the Money	$0.26Out of the Money	$0.59Out of the Money	$0.60Out of the Money	$0.34Out of the Money	610Out of the Money	782Out of the Money
LLYIn the Money	$18.25In the Money	$27.15In the Money	$16.00In the Money	$-15.49In the Money	42In the Money	136In the Money	Filter Table By Strike Price of$875.00	LLYOut of the Money	$0.55Out of the Money	$0.80Out of the Money	$0.54Out of the Money	$0.22Out of the Money	681Out of the Money	510Out of the Money
LLYIn the Money	$16.70In the Money	$18.50In the Money	$13.20In the Money	$-16.28In the Money	62In the Money	135In the Money	Filter Table By Strike Price of$880.00	LLYOut of the Money	$1.00Out of the Money	$1.30Out of the Money	$0.98Out of the Money	$0.48Out of the Money	1,251Out of the Money	889Out of the Money
LLYIn the Money	$10.90In the Money	$16.70In the Money	$16.00In the Money	$-7.40In the Money	84In the Money	117In the Money	Filter Table By Strike Price of$885.00	LLYOut of the Money	$1.34Out of the Money	$2.12Out of the Money	$2.12Out of the Money	$1.29Out of the Money	313Out of the Money	371Out of the Money
LLYIn the Money	$11.40In the Money	$13.45In the Money	$11.70In the Money	$-9.30In the Money	216In the Money	133In the Money	Filter Table By Strike Price of$887.50	LLYOut of the Money	$1.91Out of the Money	$2.69Out of the Money	$2.00Out of the Money	$1.00Out of the Money	403Out of the Money	153Out of the Money
LLYIn the Money	$8.95In the Money	$10.65In the Money	$10.30In the Money	$-7.20In the Money	881In the Money	439In the Money	Filter Table By Strike Price of$890.00	LLYOut of the Money	$2.58Out of the Money	$3.30Out of the Money	$2.97Out of the Money	$1.67Out of the Money	738Out of the Money	471Out of the Money
LLYIn the Money	$7.95In the Money	$10.00In the Money	$9.00In the Money	$-9.00In the Money	243In the Money	21In the Money	Filter Table By Strike Price of$892.50	LLYOut of the Money	$3.05Out of the Money	$4.15Out of the Money	$3.30Out of the Money	$1.65Out of the Money	220Out of the Money	97Out of the Money
LLYIn the Money	$6.50In the Money	$7.75In the Money	$7.34In the Money	$-7.16In the Money	408In the Money	307In the Money	Filter Table By Strike Price of$895.00	LLYOut of the Money	$3.95Out of the Money	$5.25Out of the Money	$3.93Out of the Money	$1.73Out of the Money	373Out of the Money	587Out of the Money
LLYUnderlying issue's last price	$4.45Underlying issue's last price	$6.35Underlying issue's last price	$7.50Underlying issue's last price	$-5.20Underlying issue's last price	171Underlying issue's last price	193Underlying issue's last price	Filter Table By Strike Price of$897.50Underlying issue's last price	LLYUnderlying issue's last price	$5.00Underlying issue's last price	$7.50Underlying issue's last price	$4.93Underlying issue's last price	$2.38Underlying issue's last price	141Underlying issue's last price	218Underlying issue's last price
LLYNear the Money	$4.05Near the Money	$4.50Near the Money	$5.30Near the Money	$-5.60Near the Money	892Near the Money	599Near the Money	Filter Table By Strike Price of$900.00	LLYIn the Money	$6.20In the Money	$7.85In the Money	$6.85In the Money	$3.45In the Money	560In the Money	523In the Money
LLYOut of the Money	$3.15Out of the Money	$3.95Out of the Money	$3.45Out of the Money	$-5.65Out of the Money	303Out of the Money	348Out of the Money	Filter Table By Strike Price of$902.50	LLYIn the Money	$7.20In the Money	$10.20In the Money	$7.43In the Money	$3.04In the Money	172In the Money	192In the Money
LLYOut of the Money	$2.40Out of the Money	$2.97Out of the Money	$2.51Out of the Money	$-5.59Out of the Money	544Out of the Money	308Out of the Money	Filter Table By Strike Price of$905.00	LLYIn the Money	$9.50In the Money	$11.60In the Money	$9.00In the Money	$3.80In the Money	268In the Money	261In the Money
LLYOut of the Money	$1.85Out of the Money	$2.29Out of the Money	$1.85Out of the Money	$-4.80Out of the Money	500Out of the Money	303Out of the Money	Filter Table By Strike Price of$907.50	LLYIn the Money	$10.40In the Money	$13.10In the Money	$10.99In the Money	$4.55In the Money	221In the Money	192In the Money
LLYOut of the Money	$1.17Out of the Money	$1.60Out of the Money	$1.55Out of the Money	$-3.80Out of the Money	1,512Out of the Money	682Out of the Money	Filter Table By Strike Price of$910.00	LLYIn the Money	$12.40In the Money	$16.70In the Money	$11.45In the Money	$3.90In the Money	160In the Money	231In the Money
LLYOut of the Money	$0.98Out of the Money	$1.39Out of the Money	$1.25Out of the Money	$-3.00Out of the Money	470Out of the Money	235Out of the Money	Filter Table By Strike Price of$912.50	LLYIn the Money	$13.30In the Money	$20.30In the Money	$27.00In the Money	$18.25In the Money	33In the Money	147In the Money
LLYOut of the Money	$0.79Out of the Money	$1.10Out of the Money	$0.79Out of the Money	$-2.81Out of the Money	988Out of the Money	478Out of the Money	Filter Table By Strike Price of$915.00	LLYIn the Money	$15.25In the Money	$20.25In the Money	$29.30In the Money	$18.30In the Money	59In the Money	186In the Money
LLYOut of the Money	$0.44Out of the Money	$0.81Out of the Money	$0.70Out of the Money	$-1.70Out of the Money	1,804Out of the Money	542Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$19.20In the Money	$28.00In the Money	$29.38In the Money	$15.08In the Money	6In the Money	42In the Money
LLYOut of the Money	$0.27Out of the Money	$0.45Out of the Money	$0.41Out of the Money	$-1.19Out of the Money	1,618Out of the Money	934Out of the Money	Filter Table By Strike Price of$925.00	LLYIn the Money	$24.05In the Money	$32.90In the Money	$34.28In the Money	$14.78In the Money	71In the Money	38In the Money
LLYOut of the Money	$0.19Out of the Money	$0.31Out of the Money	$0.19Out of the Money	$-0.83Out of the Money	1,073Out of the Money	402Out of the Money	Filter Table By Strike Price of$930.00	LLYIn the Money	$29.60In the Money	$35.55In the Money	$39.60In the Money	$15.60In the Money	3In the Money	89In the Money
LLYOut of the Money	$0.13Out of the Money	$0.30Out of the Money	$0.17Out of the Money	$-0.56Out of the Money	181Out of the Money	334Out of the Money	Filter Table By Strike Price of$935.00	LLYIn the Money	$33.55In the Money	$43.00In the Money	$44.57In the Money	$0.57In the Money	5In the Money	13In the Money
LLYOut of the Money	$0.10Out of the Money	$0.28Out of the Money	$0.19Out of the Money	$-0.30Out of the Money	342Out of the Money	432Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$39.65In the Money	$45.40In the Money	$50.00In the Money	$13.00In the Money	6In the Money	21In the Money
LLYOut of the Money	$0.06Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$-0.32Out of the Money	148Out of the Money	313Out of the Money	Filter Table By Strike Price of$945.00	LLYIn the Money	$44.20In the Money	$51.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.21Out of the Money	331Out of the Money	725Out of the Money	Filter Table By Strike Price of$950.00	LLYIn the Money	$49.00In the Money	$56.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.08Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	36Out of the Money	162Out of the Money	Filter Table By Strike Price of$955.00	LLYIn the Money	$54.10In the Money	$60.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	139Out of the Money	308Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	$59.65In the Money	$65.30In the Money	$127.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	639Out of the Money	Filter Table By Strike Price of$965.00	LLYIn the Money	$64.00In the Money	$70.20In 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	$0.30Out of the Money	$0.10Out of the Money	4Out of the Money	162Out of the Money	Filter Table By Strike Price of$970.00	LLYIn the Money	$69.20In the Money	$75.10In the Money	$60.00In 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	$0.05Out of the Money	$-0.08Out of the Money	15Out of the Money	74Out of the Money	Filter Table By Strike Price of$975.00	LLYIn the Money	$74.00In the Money	$80.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	41Out of the Money	96Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$79.05In the Money	$85.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	40Out of the Money	31Out of the Money	Filter Table By Strike Price of$985.00	LLYIn the Money	$85.25In the Money	$90.35In 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	$0.14Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	29Out of the Money	152Out of the Money	Filter Table By Strike Price of$990.00	LLYIn the Money	$89.75In the Money	$95.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	26Out of the Money	41Out of the Money	Filter Table By Strike Price of$995.00	LLYIn the Money	$94.00In the Money	$99.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	75Out of the Money	318Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$99.60In the Money	$106.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$1,005.00	LLYIn the Money	$104.10In the Money	$110.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$1,010.00	LLYIn the Money	$109.45In the Money	$115.90In 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	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	2Out of the Money	4Out of the Money	Filter Table By Strike Price of$1,015.00	LLYIn the Money	$114.00In the Money	$120.15In the Money	$124.00In the Money	$124.00In the Money	2In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$-0.18Out of the Money	1Out of the Money	41Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	$119.05In the Money	$125.20In 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	$1.99Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	$139.75In the Money	$146.10In 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	$0.04Out of the Money	$0.05Out of the Money	$0.02Out of the Money	30Out of the Money	27Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$159.70In the Money	$166.80In the Money	$148.37In the Money	$0.00In the Money	---In the Money	---In the Money

Eli Lilly and Co
NYSE:LLYUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday July 05, 2024)

Put Options (expires Friday July 05, 2024)