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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LLYIn the Money	$484.40In the Money	$492.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$475.00In the Money	$482.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	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	$464.70In the Money	$472.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$454.60In the Money	$462.00In 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	$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	$444.40In the Money	$452.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$450.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$434.45In the Money	$442.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$460.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$424.45In the Money	$432.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$470.00	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	$414.70In the Money	$422.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$480.00	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	$404.65In the Money	$412.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$490.00	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	$395.15In the Money	$402.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$500.00	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	$384.60In the Money	$392.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$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	$374.65In the Money	$382.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$520.00	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	$364.75In the Money	$372.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	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	$354.70In the Money	$362.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$540.00	LLYOut of the Money	$0.00Out of the Money	$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	$344.70In the Money	$352.00In 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	$4.30Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$334.80In the Money	$342.00In 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	$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	$324.65In the Money	$332.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$570.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LLYIn the Money	$315.80In the Money	$322.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$580.00	LLYOut of the Money	$0.00Out of the Money	$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	$305.25In the Money	$312.50In 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	$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	$294.75In the Money	$302.55In 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	$0.15Out of the Money	$0.07Out of the Money	$0.06Out of the Money	2Out of the Money	1Out of the Money
LLYIn the Money	$284.65In the Money	$292.45In the Money	$288.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$610.00	LLYOut of the Money	$0.00Out of the Money	$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	$275.30In the Money	$282.45In 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	$4.10Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LLYIn the Money	$264.85In the Money	$272.50In 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	$4.30Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LLYIn the Money	$254.70In the Money	$262.60In 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	$4.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$243.55In the Money	$252.65In 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	$0.15Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LLYIn the Money	$240.25In the Money	$247.55In the Money	$255.99In the Money	$32.51In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$655.00	LLYOut of the Money	$0.00Out of the Money	$4.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$234.85In the Money	$242.80In 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	$4.35Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LLYIn the Money	$230.20In the Money	$237.55In 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	$4.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$225.55In the Money	$232.65In 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	$4.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$220.45In the Money	$226.40In 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	$4.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$214.85In the Money	$222.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$680.00	LLYOut of the Money	$0.00Out of the Money	$0.49Out of the Money	$0.15Out of the Money	$0.02Out of the Money	2Out of the Money	---Out of the Money
LLYIn the Money	$210.35In the Money	$217.55In 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	$4.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$204.90In the Money	$212.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$690.00	LLYOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$199.90In the Money	$207.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$695.00	LLYOut of the Money	$0.00Out of the Money	$4.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$194.50In the Money	$202.85In the Money	$192.95In the Money	$192.95In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$700.00	LLYOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$1.58Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$190.20In the Money	$197.60In 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	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$184.60In the Money	$192.70In the Money	$202.93In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$710.00	LLYOut of the Money	$0.00Out of the Money	$4.35Out of the Money	$0.06Out of the Money	$-0.68Out of the Money	1Out of the Money	2Out of the Money
LLYIn the Money	$178.60In the Money	$187.60In 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	$4.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$175.35In the Money	$182.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$720.00	LLYOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$169.50In the Money	$177.60In 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	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$165.75In the Money	$172.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$730.00	LLYOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
LLYIn the Money	$160.05In the Money	$167.65In the Money	$171.38In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$735.00	LLYOut of the Money	$0.00Out of the Money	$4.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LLYIn the Money	$156.00In the Money	$162.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$740.00	LLYOut of the Money	$0.00Out of the Money	$4.45Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LLYIn the Money	$150.80In the Money	$157.75In 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	$0.00Out of the Money	$4.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$145.10In the Money	$152.80In the Money	$90.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$750.00	LLYOut of the Money	$0.00Out of the Money	$0.80Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
LLYIn the Money	$141.20In the Money	$147.70In 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	$0.00Out of the Money	$4.45Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$134.00In the Money	$142.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$760.00	LLYOut of the Money	$0.08Out of the Money	$1.00Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
LLYIn the Money	$130.80In the Money	$137.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$765.00	LLYOut of the Money	$0.14Out of the Money	$4.45Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
LLYIn the Money	$124.25In the Money	$132.75In the Money	$143.54In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$770.00	LLYOut of the Money	$0.07Out of the Money	$0.81Out of the Money	$0.81Out of the Money	$0.69Out of the Money	1Out of the Money	52Out of the Money
LLYIn the Money	$119.05In the Money	$127.85In the Money	$139.11In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$775.00	LLYOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.33Out of the Money	$0.25Out of the Money	18Out of the Money	20Out of the Money
LLYIn the Money	$115.90In the Money	$122.90In the Money	$135.32In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$780.00	LLYOut of the Money	$0.14Out of the Money	$0.60Out of the Money	$0.38Out of the Money	$0.26Out of the Money	2Out of the Money	22Out of the Money
LLYIn the Money	$110.90In the Money	$117.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$785.00	LLYOut of the Money	$0.02Out of the Money	$3.15Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
LLYIn the Money	$106.45In the Money	$112.95In the Money	$70.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$790.00	LLYOut of the Money	$0.01Out of the Money	$0.92Out of the Money	$0.92Out of the Money	$0.76Out of the Money	5Out of the Money	21Out of the Money
LLYIn the Money	$100.40In the Money	$107.95In the Money	$99.29In the Money	$-19.51In the Money	3In the Money	14In the Money	Filter Table By Strike Price of$795.00	LLYOut of the Money	$0.39Out of the Money	$0.60Out of the Money	$0.51Out of the Money	$0.26Out of the Money	15Out of the Money	29Out of the Money
LLYIn the Money	$96.15In the Money	$102.90In the Money	$94.47In the Money	$-9.53In the Money	4In the Money	11In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	$0.50Out of the Money	$0.58Out of the Money	$0.55Out of the Money	$0.34Out of the Money	121Out of the Money	104Out of the Money
LLYIn the Money	$90.70In the Money	$98.00In the Money	$97.25In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$805.00	LLYOut of the Money	$0.40Out of the Money	$1.01Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
LLYIn the Money	$86.40In the Money	$93.00In the Money	$105.76In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$810.00	LLYOut of the Money	$0.38Out of the Money	$0.65Out of the Money	$0.64Out of the Money	$0.01Out of the Money	42Out of the Money	79Out of the Money
LLYIn the Money	$81.10In the Money	$87.40In the Money	$100.91In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$815.00	LLYOut of the Money	$0.40Out of the Money	$1.17Out of the Money	$0.92Out of the Money	$0.17Out of the Money	24Out of the Money	37Out of the Money
LLYIn the Money	$75.40In the Money	$83.00In the Money	$89.50In the Money	$4.50In the Money	1In the Money	42In the Money	Filter Table By Strike Price of$820.00	LLYOut of the Money	$0.55Out of the Money	$0.80Out of the Money	$0.85Out of the Money	$0.56Out of the Money	42Out of the Money	144Out of the Money
LLYIn the Money	$71.50In the Money	$78.30In the Money	$81.10In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$825.00	LLYOut of the Money	$0.65Out of the Money	$1.05Out of the Money	$1.06Out of the Money	$0.61Out of the Money	18Out of the Money	84Out of the Money
LLYIn the Money	$66.35In the Money	$73.35In the Money	$59.42In the Money	$2.64In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$830.00	LLYOut of the Money	$0.72Out of the Money	$1.00Out of the Money	$0.98Out of the Money	$0.53Out of the Money	45Out of the Money	166Out of the Money
LLYIn the Money	$61.05In the Money	$68.50In the Money	$54.01In the Money	$-17.79In the Money	2In the Money	9In the Money	Filter Table By Strike Price of$835.00	LLYOut of the Money	$0.99Out of the Money	$1.36Out of the Money	$1.21Out of the Money	$0.50Out of the Money	44Out of the Money	122Out of the Money
LLYIn the Money	$56.75In the Money	$63.60In the Money	$53.03In the Money	$-16.56In the Money	1In the Money	34In the Money	Filter Table By Strike Price of$840.00	LLYOut of the Money	$1.16Out of the Money	$1.70Out of the Money	$1.42Out of the Money	$0.69Out of the Money	133Out of the Money	286Out of the Money
LLYIn the Money	$52.15In the Money	$58.75In the Money	$53.65In the Money	$4.36In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$845.00	LLYOut of the Money	$1.46Out of the Money	$1.81Out of the Money	$1.38Out of the Money	$0.51Out of the Money	39Out of the Money	223Out of the Money
LLYIn the Money	$47.75In the Money	$54.00In the Money	$49.15In the Money	$-12.03In the Money	6In the Money	19In the Money	Filter Table By Strike Price of$850.00	LLYOut of the Money	$1.77Out of the Money	$2.40Out of the Money	$1.60Out of the Money	$0.55Out of the Money	144Out of the Money	228Out of the Money
LLYIn the Money	$42.85In the Money	$49.30In the Money	$42.05In the Money	$-12.00In the Money	2In the Money	31In the Money	Filter Table By Strike Price of$855.00	LLYOut of the Money	$2.16Out of the Money	$2.65Out of the Money	$3.33Out of the Money	$2.07Out of the Money	171Out of the Money	322Out of the Money
LLYIn the Money	$38.20In the Money	$45.00In the Money	$33.52In the Money	$-11.20In the Money	3In the Money	73In the Money	Filter Table By Strike Price of$860.00	LLYOut of the Money	$2.74Out of the Money	$3.30Out of the Money	$2.59Out of the Money	$0.88Out of the Money	152Out of the Money	199Out of the Money
LLYIn the Money	$35.00In the Money	$40.75In the Money	$46.05In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$865.00	LLYOut of the Money	$3.60Out of the Money	$4.10Out of the Money	$3.62Out of the Money	$1.62Out of the Money	150Out of the Money	292Out of the Money
LLYIn the Money	$30.60In the Money	$35.80In the Money	$30.75In the Money	$-4.40In the Money	22In the Money	20In the Money	Filter Table By Strike Price of$870.00	LLYOut of the Money	$3.80Out of the Money	$5.25Out of the Money	$4.76Out of the Money	$2.07Out of the Money	521Out of the Money	1,209Out of the Money
LLYIn the Money	$27.40In the Money	$32.00In the Money	$27.00In the Money	$-11.00In the Money	13In the Money	44In the Money	Filter Table By Strike Price of$875.00	LLYOut of the Money	$5.65Out of the Money	$6.15Out of the Money	$5.64Out of the Money	$2.45Out of the Money	132Out of the Money	1,140Out of the Money
LLYIn the Money	$24.70In the Money	$26.70In the Money	$24.35In the Money	$-8.95In the Money	157In the Money	194In the Money	Filter Table By Strike Price of$880.00	LLYOut of the Money	$6.85Out of the Money	$8.45Out of the Money	$7.00Out of the Money	$2.90Out of the Money	178Out of the Money	1,105Out of the Money
LLYIn the Money	$20.90In the Money	$23.40In the Money	$23.61In the Money	$-7.09In the Money	103In the Money	84In the Money	Filter Table By Strike Price of$885.00	LLYOut of the Money	$8.40Out of the Money	$9.55Out of the Money	$7.82Out of the Money	$2.42Out of the Money	85Out of the Money	152Out of the Money
LLYIn the Money	$19.90In the Money	$22.75In the Money	$21.75In the Money	$-5.65In the Money	135In the Money	32In the Money	Filter Table By Strike Price of$887.50	LLYOut of the Money	$9.30Out of the Money	$10.30Out of the Money	$8.80Out of the Money	$2.90Out of the Money	93Out of the Money	140Out of the Money
LLYIn the Money	$18.30In the Money	$20.20In the Money	$20.75In the Money	$-4.35In the Money	228In the Money	217In the Money	Filter Table By Strike Price of$890.00	LLYOut of the Money	$10.20Out of the Money	$10.95Out of the Money	$10.15Out of the Money	$3.44Out of the Money	325Out of the Money	203Out of the Money
LLYIn the Money	$16.90In the Money	$19.90In the Money	$17.60In the Money	$-6.00In the Money	71In the Money	13In the Money	Filter Table By Strike Price of$892.50	LLYOut of the Money	$11.40Out of the Money	$12.15Out of the Money	$10.60Out of the Money	$1.40Out of the Money	53Out of the Money	15Out of the Money
LLYIn the Money	$15.30In the Money	$16.90In the Money	$17.00In the Money	$-4.75In the Money	124In the Money	80In the Money	Filter Table By Strike Price of$895.00	LLYOut of the Money	$11.80Out of the Money	$13.40Out of the Money	$12.87Out of the Money	$4.87Out of the Money	99Out of the Money	78Out of the Money
LLYUnderlying issue's last price	$13.75Underlying issue's last price	$16.55Underlying issue's last price	$11.65Underlying issue's last price	$-8.45Underlying issue's last price	26Underlying issue's last price	40Underlying issue's last price	Filter Table By Strike Price of$897.50Underlying issue's last price	LLYUnderlying issue's last price	$13.65Underlying issue's last price	$15.15Underlying issue's last price	$13.70Underlying issue's last price	$4.35Underlying issue's last price	30Underlying issue's last price	64Underlying issue's last price
LLYNear the Money	$13.15Near the Money	$14.35Near the Money	$14.00Near the Money	$-4.95Near the Money	557Near the Money	261Near the Money	Filter Table By Strike Price of$900.00	LLYIn the Money	$14.30In the Money	$15.85In the Money	$15.49In the Money	$5.34In the Money	148In the Money	142In the Money
LLYOut of the Money	$11.45Out of the Money	$14.00Out of the Money	$12.35Out of the Money	$-5.15Out of the Money	69Out of the Money	115Out of the Money	Filter Table By Strike Price of$902.50	LLYIn the Money	$14.90In the Money	$18.50In the Money	$15.01In the Money	$4.28In the Money	12In the Money	42In the Money
LLYOut of the Money	$11.00Out of the Money	$12.25Out of the Money	$12.00Out of the Money	$-4.08Out of the Money	128Out of the Money	159Out of the Money	Filter Table By Strike Price of$905.00	LLYIn the Money	$16.50In the Money	$19.70In the Money	$16.35In the Money	$3.73In the Money	68In the Money	75In the Money
LLYOut of the Money	$9.05Out of the Money	$11.85Out of the Money	$11.00Out of the Money	$-4.00Out of the Money	107Out of the Money	54Out of the Money	Filter Table By Strike Price of$907.50	LLYIn the Money	$17.95In the Money	$21.00In the Money	$26.51In the Money	$13.03In the Money	58In the Money	46In the Money
LLYOut of the Money	$8.90Out of the Money	$9.95Out of the Money	$11.25Out of the Money	$-1.95Out of the Money	348Out of the Money	257Out of the Money	Filter Table By Strike Price of$910.00	LLYIn the Money	$19.30In the Money	$22.65In the Money	$24.28In the Money	$9.53In the Money	53In the Money	66In the Money
LLYOut of the Money	$7.85Out of the Money	$9.40Out of the Money	$10.00Out of the Money	$-1.80Out of the Money	145Out of the Money	86Out of the Money	Filter Table By Strike Price of$912.50	LLYIn the Money	$20.65In the Money	$24.70In the Money	$30.60In the Money	$15.25In the Money	56In the Money	20In the Money
LLYOut of the Money	$7.20Out of the Money	$8.40Out of the Money	$8.90Out of the Money	$-2.10Out of the Money	176Out of the Money	164Out of the Money	Filter Table By Strike Price of$915.00	LLYIn the Money	$23.80In the Money	$25.50In the Money	$24.25In the Money	$7.05In the Money	53In the Money	59In the Money
LLYOut of the Money	$6.50Out of the Money	$9.05Out of the Money	$9.85Out of the Money	$9.85Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$917.50	LLYIn the Money	$23.65In the Money	$27.95In the Money	$33.51In the Money	$33.51In the Money	24In the Money	---In the Money
LLYOut of the Money	$6.00Out of the Money	$6.75Out of the Money	$7.00Out of the Money	$-1.95Out of the Money	256Out of the Money	190Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$25.25In the Money	$29.55In the Money	$22.20In the Money	$-5.20In the Money	1In the Money	404In the Money
LLYOut of the Money	$4.40Out of the Money	$6.85Out of the Money	$4.70Out of the Money	$4.70Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$922.50	LLYIn the Money	$27.10In the Money	$33.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$4.30Out of the Money	$5.50Out of the Money	$5.45Out of the Money	$-1.80Out of the Money	122Out of the Money	222Out of the Money	Filter Table By Strike Price of$925.00	LLYIn the Money	$28.60In the Money	$34.00In the Money	$31.45In the Money	$13.15In the Money	21In the Money	6In the Money
LLYOut of the Money	$3.80Out of the Money	$4.40Out of the Money	$3.35Out of the Money	$-2.88Out of the Money	287Out of the Money	117Out of the Money	Filter Table By Strike Price of$930.00	LLYIn the Money	$31.90In the Money	$37.20In the Money	$24.95In the Money	$0.00In the Money	---In the Money	4In the Money
LLYOut of the Money	$2.79Out of the Money	$3.80Out of the Money	$3.70Out of the Money	$-1.35Out of the Money	97Out of the Money	74Out of the Money	Filter Table By Strike Price of$935.00	LLYIn the Money	$36.25In the Money	$43.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$2.37Out of the Money	$3.05Out of the Money	$2.91Out of the Money	$-1.15Out of the Money	73Out of the Money	171Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$40.85In the Money	$48.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$1.81Out of the Money	$2.84Out of the Money	$2.29Out of the Money	$-1.21Out of the Money	18Out of the Money	82Out of the Money	Filter Table By Strike Price of$945.00	LLYIn the Money	$45.00In the Money	$51.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$1.41Out of the Money	$1.80Out of the Money	$1.75Out of the Money	$-1.08Out of the Money	218Out of the Money	320Out of the Money	Filter Table By Strike Price of$950.00	LLYIn the Money	$49.00In the Money	$57.00In the Money	$52.00In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	$1.21Out of the Money	$1.90Out of the Money	$1.68Out of the Money	$-0.72Out of the Money	52Out of the Money	93Out of the Money	Filter Table By Strike Price of$955.00	LLYIn the Money	$55.10In the Money	$62.40In the Money	$51.55In the Money	$0.00In the Money	---In the Money	3In the Money
LLYOut of the Money	$1.10Out of the Money	$1.54Out of the Money	$1.40Out of the Money	$-0.72Out of the Money	23Out of the Money	88Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	$59.00In the Money	$66.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.90Out of the Money	$1.30Out of the Money	$1.25Out of the Money	$-0.50Out of the Money	20Out of the Money	29Out of the Money	Filter Table By Strike Price of$965.00	LLYIn the Money	$64.75In the Money	$70.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.66Out of the Money	$1.16Out of the Money	$1.04Out of the Money	$-0.28Out of the Money	59Out of the Money	66Out of the Money	Filter Table By Strike Price of$970.00	LLYIn the Money	$69.75In the Money	$75.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	---Out 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$975.00	LLYIn the Money	---In the Money	---In 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	$0.82Out of the Money	$0.65Out of the Money	$-0.37Out of the Money	5Out of the Money	35Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$79.00In the Money	$86.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	$0.64Out of the Money	$0.56Out of the Money	$-0.44Out of the Money	15Out of the Money	32Out of the Money	Filter Table By Strike Price of$990.00	LLYIn the Money	$89.00In the Money	$95.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.35Out of the Money	$0.46Out of the Money	$0.41Out of the Money	$-0.25Out of the Money	108Out of the Money	134Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$99.00In the Money	$106.30In the Money	$104.24In the Money	$0.08In the Money	4In the Money	4In the Money
LLYOut of the Money	---Out of the Money	---Out 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$1,005.00	LLYIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.12Out of the Money	$0.60Out of the Money	$0.40Out of the Money	$0.05Out of the Money	2Out of the Money	4Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	$119.10In the Money	$126.10In 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	$0.44Out of the Money	$0.44Out of the Money	$0.18Out of the Money	10Out of the Money	1Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	$139.00In the Money	$147.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.92Out of the Money	$0.30Out of the Money	$-0.29Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$159.05In the Money	$166.35In 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	$4.45Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$1,080.00	LLYIn the Money	$179.05In the Money	$186.70In 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	$0.25Out of the Money	$0.05Out of the Money	21Out of the Money	44Out of the Money	Filter Table By Strike Price of$1,100.00	LLYIn the Money	$199.00In the Money	$206.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Eli Lilly and Co
NYSE:LLYUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday July 12, 2024)

Put Options (expires Friday July 12, 2024)