Stocks Options

LAST PRICE
904.6100
TODAY'S CHANGE (%)
Trending Up14.5000 (1.6290%)

Bid / Lots
902.8400/ 1
Ask / Lots
909.0000/ 1
Open / Previous Close
891.7700 / 890.1100
Day Range
Low 891.5000
High 909.4200
52 Week Range
Low 434.3400
High 909.4200
Volume
2,839,806
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 29.832

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	$491.30In the Money	$498.00In 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	$3.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$481.30In the Money	$487.95In 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	$1.33Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$471.35In the Money	$479.00In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$461.35In the Money	$468.00In 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	$1.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$451.35In the Money	$458.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$450.00	LLYOut of the Money	$0.00Out of the Money	$3.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$441.40In the Money	$447.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$460.00	LLYOut of the Money	$0.00Out of the Money	$3.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$431.40In the Money	$438.00In 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	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$421.45In the Money	$429.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$480.00	LLYOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$411.45In the Money	$419.40In 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	$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	$401.45In the Money	$408.00In 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	$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	$391.50In the Money	$398.00In 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	$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	$381.50In the Money	$388.00In 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	$3.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$371.55In the Money	$378.00In 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	$3.75Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$361.55In the Money	$369.50In 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	$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	$351.55In the Money	$359.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$550.00	LLYOut of the Money	$0.00Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$341.60In the Money	$349.50In 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	$0.00Out of the Money	$1.70Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$331.60In the Money	$339.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$570.00	LLYOut of the Money	$0.00Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$321.65In the Money	$328.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$580.00	LLYOut of the Money	$0.00Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$312.00In the Money	$318.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$590.00	LLYOut of the Money	$0.00Out of the Money	$0.34Out of the Money	$0.01Out of the Money	$0.01Out of the Money	8Out of the Money	---Out of the Money
LLYIn the Money	$302.00In the Money	$310.00In 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	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
LLYIn the Money	$293.15In the Money	$299.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$610.00	LLYOut of the Money	$0.00Out of the Money	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$282.00In the Money	$288.30In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
LLYIn the Money	$272.00In the Money	$278.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$630.00	LLYOut of the Money	$0.00Out of the Money	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$263.20In the Money	$270.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$640.00	LLYOut of the Money	$0.00Out of the Money	$3.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$252.00In the Money	$258.45In 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	$3.40Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LLYIn the Money	$248.25In the Money	$254.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$655.00	LLYOut of the Money	$0.00Out of the Money	$2.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$242.00In the Money	$248.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$660.00	LLYOut of the Money	$0.00Out of the Money	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$238.20In the Money	$245.00In 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	$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	$232.00In the Money	$238.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$670.00	LLYOut of the Money	$0.00Out of the Money	$2.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$227.00In the Money	$233.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$675.00	LLYOut of the Money	$0.00Out of the Money	$2.83Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$222.00In the Money	$228.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$680.00	LLYOut of the Money	$0.00Out of the Money	$2.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$217.00In the Money	$223.55In 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	$2.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$212.00In the Money	$218.55In 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	$2.86Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$207.00In the Money	$213.55In 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	$1.82Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
LLYIn the Money	$202.00In the Money	$209.00In 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	$0.20Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LLYIn the Money	$197.00In the Money	$203.60In 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	$1.34Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
LLYIn the Money	$193.30In the Money	$200.00In 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	$2.78Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
LLYIn the Money	$187.00In the Money	$194.00In 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	$0.01Out of the Money	$2.79Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$182.00In the Money	$188.65In 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	$3.05Out 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	$183.65In 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	$0.01Out of the Money	$2.58Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LLYIn the Money	$172.00In the Money	$178.65In 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	$0.01Out of the Money	$2.58Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
LLYIn the Money	$167.00In the Money	$173.95In 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	$0.01Out of the Money	$2.59Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
LLYIn the Money	$162.05In the Money	$168.70In 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	$0.01Out of the Money	$2.62Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
LLYIn the Money	$157.05In the Money	$163.70In 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	$0.46Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LLYIn the Money	$152.05In the Money	$159.00In 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	$0.01Out of the Money	$0.55Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
LLYIn the Money	$147.10In the Money	$153.75In 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	$0.03Out of the Money	$0.40Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
LLYIn the Money	$142.10In the Money	$148.75In the Money	$66.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$760.00	LLYOut of the Money	$0.01Out of the Money	$0.54Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
LLYIn the Money	$137.10In the Money	$143.95In 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	$0.01Out of the Money	$0.42Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
LLYIn the Money	$132.10In the Money	$138.80In the Money	$120.23In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$770.00	LLYOut of the Money	$0.01Out of the Money	$0.64Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LLYIn the Money	$127.10In the Money	$133.50In 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	$0.03Out of the Money	$0.51Out of the Money	$0.16Out of the Money	$-0.15Out of the Money	3Out of the Money	26Out of the Money
LLYIn the Money	$122.15In the Money	$129.35In 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	$0.01Out of the Money	$0.51Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
LLYIn the Money	$117.15In the Money	$123.85In 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	$0.67Out of the Money	$0.21Out of the Money	$-0.95Out of the Money	1Out of the Money	25Out of the Money
LLYIn the Money	$112.15In the Money	$118.85In the Money	$102.66In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$790.00	LLYOut of the Money	$0.05Out of the Money	$0.53Out of the Money	$0.22Out of the Money	$-0.02Out of the Money	12Out of the Money	60Out of the Money
LLYIn the Money	$107.20In the Money	$113.90In the Money	$112.65In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$795.00	LLYOut of the Money	$0.01Out of the Money	$0.72Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
LLYIn the Money	$102.20In the Money	$110.00In the Money	$108.68In the Money	$21.50In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	$0.09Out of the Money	$0.64Out of the Money	$0.24Out of the Money	$-0.01Out of the Money	53Out of the Money	64Out of the Money
LLYIn the Money	$97.25In the Money	$103.95In the Money	$85.60In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$805.00	LLYOut of the Money	$0.10Out of the Money	$2.22Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LLYIn the Money	$92.30In the Money	$98.90In the Money	$89.54In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$810.00	LLYOut of the Money	$0.11Out of the Money	$1.67Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
LLYIn the Money	$87.35In the Money	$94.00In the Money	$72.21In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$815.00	LLYOut of the Money	$0.12Out of the Money	$2.24Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
LLYIn the Money	$82.40In the Money	$89.00In the Money	$63.00In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$820.00	LLYOut of the Money	$0.15Out of the Money	$0.82Out of the Money	$0.26Out of the Money	$-0.44Out of the Money	4Out of the Money	99Out of the Money
LLYIn the Money	$77.50In the Money	$83.95In the Money	$70.00In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$825.00	LLYOut of the Money	$0.19Out of the Money	$0.80Out of the Money	$0.33Out of the Money	$-0.53Out of the Money	2Out of the Money	123Out of the Money
LLYIn the Money	$72.55In the Money	$79.85In the Money	$72.50In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$830.00	LLYOut of the Money	$0.32Out of the Money	$0.90Out of the Money	$0.44Out of the Money	$-0.30Out of the Money	43Out of the Money	117Out of the Money
LLYIn the Money	$68.00In the Money	$74.30In the Money	$51.66In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$835.00	LLYOut of the Money	$0.41Out of the Money	$1.01Out of the Money	$0.52Out of the Money	$-0.41Out of the Money	28Out of the Money	49Out of the Money
LLYIn the Money	$63.00In the Money	$69.85In the Money	$65.67In the Money	$6.02In the Money	1In the Money	18In the Money	Filter Table By Strike Price of$840.00	LLYOut of the Money	$0.40Out of the Money	$0.80Out of the Money	$0.70Out of the Money	$-0.60Out of the Money	47Out of the Money	208Out of the Money
LLYIn the Money	$58.00In the Money	$65.00In the Money	$50.00In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$845.00	LLYOut of the Money	$0.43Out of the Money	$0.86Out of the Money	$0.77Out of the Money	$-0.50Out of the Money	65Out of the Money	100Out of the Money
LLYIn the Money	$54.20In the Money	$59.70In the Money	$59.94In the Money	$6.94In the Money	3In the Money	54In the Money	Filter Table By Strike Price of$850.00	LLYOut of the Money	$0.63Out of the Money	$1.06Out of the Money	$1.00Out of the Money	$-0.95Out of the Money	93Out of the Money	135Out of the Money
LLYIn the Money	$49.65In the Money	$55.30In the Money	$44.76In the Money	$5.21In the Money	1In the Money	72In the Money	Filter Table By Strike Price of$855.00	LLYOut of the Money	$0.98Out of the Money	$1.34Out of the Money	$1.23Out of the Money	$-1.26Out of the Money	69Out of the Money	65Out of the Money
LLYIn the Money	$45.40In the Money	$49.00In the Money	$47.45In the Money	$7.15In the Money	32In the Money	224In the Money	Filter Table By Strike Price of$860.00	LLYOut of the Money	$1.38Out of the Money	$1.83Out of the Money	$1.80Out of the Money	$-1.46Out of the Money	321Out of the Money	71Out of the Money
LLYIn the Money	$41.55In the Money	$47.65In the Money	$43.75In the Money	$11.40In the Money	9In the Money	24In the Money	Filter Table By Strike Price of$865.00	LLYOut of the Money	$1.83Out of the Money	$2.16Out of the Money	$2.03Out of the Money	$-2.47Out of the Money	137Out of the Money	87Out of the Money
LLYIn the Money	$37.25In the Money	$41.55In the Money	$38.73In the Money	$2.43In the Money	1In the Money	70In the Money	Filter Table By Strike Price of$870.00	LLYOut of the Money	$2.33Out of the Money	$2.81Out of the Money	$2.84Out of the Money	$-2.26Out of the Money	261Out of the Money	80Out of the Money
LLYIn the Money	$32.40In the Money	$36.10In the Money	$32.00In the Money	$0.41In the Money	14In the Money	63In the Money	Filter Table By Strike Price of$875.00	LLYOut of the Money	$3.20Out of the Money	$3.55Out of the Money	$3.64Out of the Money	$-2.86Out of the Money	88Out of the Money	190Out of the Money
LLYIn the Money	$30.00In the Money	$31.80In the Money	$34.30In the Money	$9.21In the Money	11In the Money	100In the Money	Filter Table By Strike Price of$880.00	LLYOut of the Money	$4.20Out of the Money	$5.05Out of the Money	$4.60Out of the Money	$-4.30Out of the Money	109Out of the Money	73Out of the Money
LLYIn the Money	$26.25In the Money	$28.95In the Money	$26.52In the Money	$4.12In the Money	5In the Money	65In the Money	Filter Table By Strike Price of$885.00	LLYOut of the Money	$5.15Out of the Money	$5.80Out of the Money	$6.10Out of the Money	$-3.10Out of the Money	70Out of the Money	68Out of the Money
LLYIn the Money	$22.95In the Money	$24.20In the Money	$22.90In the Money	$6.80In the Money	216In the Money	353In the Money	Filter Table By Strike Price of$890.00	LLYOut of the Money	$6.65Out of the Money	$7.20Out of the Money	$7.90Out of the Money	$-5.05Out of the Money	54Out of the Money	120Out of the Money
LLYIn the Money	$19.90In the Money	$20.75In the Money	$18.10In the Money	$5.00In the Money	102In the Money	157In the Money	Filter Table By Strike Price of$895.00	LLYOut of the Money	$8.50Out of the Money	$9.05Out of the Money	$9.81Out of the Money	$-4.54Out of the Money	280Out of the Money	41Out of the Money
LLYUnderlying issue's last price	$17.05Underlying issue's last price	$17.95Underlying issue's last price	$17.10Underlying issue's last price	$5.32Underlying issue's last price	514Underlying issue's last price	378Underlying issue's last price	Filter Table By Strike Price of$900.00Underlying issue's last price	LLYUnderlying issue's last price	$10.50Underlying issue's last price	$11.35Underlying issue's last price	$12.20Underlying issue's last price	$-4.95Underlying issue's last price	171Underlying issue's last price	44Underlying issue's last price
LLYNear the Money	$14.40Near the Money	$15.05Near the Money	$14.60Near the Money	$5.13Near the Money	137Near the Money	83Near the Money	Filter Table By Strike Price of$905.00	LLYIn the Money	$12.90In the Money	$13.50In the Money	$14.50In the Money	$-3.86In the Money	71In the Money	18In the Money
LLYOut of the Money	$12.05Out of the Money	$12.65Out of the Money	$12.50Out of the Money	$4.50Out of the Money	316Out of the Money	145Out of the Money	Filter Table By Strike Price of$910.00	LLYIn the Money	$15.40In the Money	$16.75In the Money	$17.10In the Money	$-4.15In the Money	46In the Money	3In the Money
LLYOut of the Money	$10.00Out of the Money	$10.40Out of the Money	$10.30Out of the Money	$3.80Out of the Money	64Out of the Money	90Out of the Money	Filter Table By Strike Price of$915.00	LLYIn the Money	$16.85In the Money	$19.85In the Money	$20.50In the Money	$-6.50In the Money	4In the Money	1In the Money
LLYOut of the Money	$8.10Out of the Money	$9.00Out of the Money	$8.60Out of the Money	$1.63Out of the Money	46Out of the Money	51Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$21.20In the Money	$23.35In the Money	$21.00In the Money	$21.00In the Money	1In the Money	---In the Money
LLYOut of the Money	$6.45Out of the Money	$7.35Out of the Money	$6.55Out of the Money	$2.10Out of the Money	442Out of the Money	24Out of the Money	Filter Table By Strike Price of$925.00	LLYIn the Money	$24.70In the Money	$26.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$5.45Out of the Money	$6.05Out of the Money	$4.90Out of the Money	$0.90Out of the Money	60Out of the Money	32Out of the Money	Filter Table By Strike Price of$930.00	LLYIn the Money	$28.65In the Money	$30.85In the Money	$41.00In the Money	$0.00In the Money	---In the Money	85In the Money
LLYOut of the Money	$4.50Out of the Money	$4.95Out of the Money	$4.80Out of the Money	$1.00Out of the Money	29Out of the Money	14Out of the Money	Filter Table By Strike Price of$935.00	LLYIn the Money	$32.35In the Money	$34.90In the Money	$50.45In the Money	$0.00In the Money	---In the Money	10In the Money
LLYOut of the Money	$3.60Out of the Money	$4.10Out of the Money	$3.55Out of the Money	$0.50Out of the Money	82Out of the Money	40Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$36.10In the Money	$39.20In the Money	$56.54In the Money	$0.00In the Money	---In the Money	20In the Money
LLYOut of the Money	$2.82Out of the Money	$3.40Out of the Money	$3.04Out of the Money	$-0.26Out of the Money	7Out of the Money	13Out of the Money	Filter Table By Strike Price of$945.00	LLYIn the Money	$38.65In the Money	$43.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$2.38Out of the Money	$2.80Out of the Money	$2.54Out of the Money	$0.73Out of the Money	218Out of the Money	67Out of the Money	Filter Table By Strike Price of$950.00	LLYIn the Money	$45.30In the Money	$48.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$1.91Out of the Money	$2.23Out of the Money	$2.39Out of the Money	$0.91Out of the Money	38Out of the Money	14Out of the Money	Filter Table By Strike Price of$955.00	LLYIn the Money	$49.60In the Money	$55.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$1.44Out of the Money	$1.87Out of the Money	$1.56Out of the Money	$0.51Out of the Money	21Out of the Money	60Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	$53.95In the Money	$60.00In the Money	$127.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$1.22Out of the Money	$1.53Out of the Money	$1.15Out of the Money	$0.06Out of the Money	3Out of the Money	28Out of the Money	Filter Table By Strike Price of$965.00	LLYIn the Money	$58.75In the Money	$65.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.82Out of the Money	$1.27Out of the Money	$1.05Out of the Money	$-0.10Out of the Money	23Out of the Money	41Out of the Money	Filter Table By Strike Price of$970.00	LLYIn the Money	$62.55In the Money	$70.00In the Money	$109.00In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	$0.79Out of the Money	$1.10Out of the Money	$0.95Out of the Money	$0.11Out of the Money	4Out of the Money	39Out of the Money	Filter Table By Strike Price of$975.00	LLYIn the Money	$67.35In the Money	$74.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.46Out of the Money	$1.45Out of the Money	$0.74Out of the Money	$0.13Out of the Money	12Out of the Money	65Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$73.00In the Money	$79.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.27Out of the Money	$1.87Out 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$985.00	LLYIn the Money	$78.10In the Money	$84.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.22Out of the Money	$1.17Out of the Money	$0.48Out of the Money	$-0.06Out of the Money	17Out of the Money	22Out of the Money	Filter Table By Strike Price of$990.00	LLYIn the Money	$83.05In the Money	$89.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.07Out of the Money	$1.38Out 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$995.00	LLYIn the Money	$88.20In the Money	$94.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.20Out of the Money	$0.55Out of the Money	$0.38Out of the Money	$-0.02Out of the Money	17Out of the Money	31Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$93.10In the Money	$99.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.19Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$0.35Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,005.00	LLYIn the Money	$98.35In the Money	$104.70In 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	$0.92Out 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	$102.95In the Money	$109.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.14Out of the Money	$2.09Out 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$1,015.00	LLYIn the Money	$108.05In the Money	$114.70In 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	$2.11Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	$113.05In the Money	$119.70In 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	$0.59Out of the Money	$0.08Out of the Money	$-0.20Out of the Money	1Out of the Money	13Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	$133.05In the Money	$139.65In 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	$0.24Out of the Money	$0.25Out of the Money	$0.15Out of the Money	4Out of the Money	23Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$153.05In the Money	$159.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Eli Lilly and Co
NYSE:LLYUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday July 05, 2024)

Put Options (expires Friday July 05, 2024)