Stocks Options

LAST PRICE
906.7100
TODAY'S CHANGE (%)
Trending Down-7.6600 (-0.8377%)

Bid / Lots
908.2000/ 1
Ask / Lots
909.0900/ 1
Open / Previous Close
902.7100 / 914.3700
Day Range
Low 878.5000
High 912.0000
52 Week Range
Low 434.3400
High 916.8300
Volume
4,579,482
above average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 29.724

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	$493.45In the Money	$501.20In 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	$485.50In the Money	$491.80In 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	$473.50In the Money	$481.95In 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	$2.82Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$463.50In the Money	$471.85In 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	$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	$453.55In the Money	$462.15In 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	$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	$444.00In the Money	$451.45In 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	$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	$434.00In 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$470.00	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	$424.00In the Money	$431.50In 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	$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	$414.00In the Money	$422.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$490.00	LLYOut of the Money	$0.00Out of the Money	$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	$404.00In the Money	$412.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$500.00	LLYOut of the Money	$0.00Out of the Money	$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	$394.00In the Money	$402.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$510.00	LLYOut of the Money	$0.00Out of the Money	$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	$384.00In the Money	$391.50In 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	$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	$374.00In the Money	$381.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	LLYOut of the Money	$0.00Out of the Money	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$364.00In the Money	$372.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$540.00	LLYOut of the Money	$0.00Out of the Money	$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	$354.00In the Money	$360.10In 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	$2.52Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$344.00In the Money	$350.15In 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	$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	$334.00In the Money	$341.50In 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	$2.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LLYIn the Money	$324.00In the Money	$330.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$580.00	LLYOut of the Money	$0.00Out of the Money	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$314.00In the Money	$320.20In 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	$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	$304.00In the Money	$311.55In 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	$0.01Out of the Money	$-0.10Out of the Money	1Out of the Money	---Out of the Money
LLYIn the Money	$294.00In the Money	$302.15In 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	$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	$284.00In the Money	$291.60In 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	$2.52Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LLYIn the Money	$274.00In the Money	$281.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$630.00	LLYOut of the Money	$0.00Out of the Money	$3.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LLYIn the Money	$264.00In the Money	$272.40In 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	$3.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$254.00In the Money	$262.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$650.00	LLYOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LLYIn the Money	$249.00In the Money	$257.00In the Money	$223.48In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$655.00	LLYOut of the Money	$0.00Out of the Money	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$244.00In the Money	$252.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$660.00	LLYOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LLYIn the Money	$239.00In the Money	$246.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$665.00	LLYOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$234.00In the Money	$242.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$670.00	LLYOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$229.00In the Money	$237.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$675.00	LLYOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$224.00In the Money	$232.30In 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	$0.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$219.00In the Money	$227.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$685.00	LLYOut of the Money	$0.00Out of the Money	$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	$214.05In the Money	$222.30In 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	$3.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$209.05In the Money	$217.40In 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	$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	$204.05In the Money	$212.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$700.00	LLYOut of the Money	$0.00Out of the Money	$4.05Out of the Money	$1.58Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$199.10In the Money	$207.15In 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	$4.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$194.10In the Money	$202.55In 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	$2.56Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$189.10In the Money	$197.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$715.00	LLYOut of the Money	$0.00Out of the Money	$3.85Out of the Money	$0.15Out of the Money	$0.15Out of the Money	1Out of the Money	---Out of the Money
LLYIn the Money	$184.10In the Money	$191.85In 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	$3.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$179.15In 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$725.00	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	$174.15In the Money	$182.50In 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	$0.01Out of the Money	$3.85Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
LLYIn the Money	$169.15In the Money	$177.55In 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	$0.01Out of the Money	$2.57Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LLYIn the Money	$164.20In the Money	$172.25In 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	$0.01Out of the Money	$3.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LLYIn the Money	$159.20In the Money	$167.05In 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	$3.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$154.35In the Money	$162.50In 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	$0.04Out of the Money	$1.50Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
LLYIn the Money	$149.20In the Money	$157.60In 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	$0.01Out of the Money	$2.61Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$144.25In the Money	$152.30In 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	$0.05Out of the Money	$2.91Out of the Money	$0.08Out of the Money	$-0.94Out of the Money	1Out of the Money	15Out of the Money
LLYIn the Money	$139.25In the Money	$147.60In 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	$0.01Out of the Money	$2.62Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
LLYIn the Money	$134.25In the Money	$142.40In 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	$0.06Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$-0.96Out of the Money	40Out of the Money	17Out of the Money
LLYIn the Money	$130.45In the Money	$137.35In 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	$0.00Out of the Money	$2.83Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
LLYIn the Money	$124.30In the Money	$132.35In 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	$0.07Out of the Money	$0.30Out of the Money	$0.12Out of the Money	$-0.53Out of the Money	4Out of the Money	21Out of the Money
LLYIn the Money	$120.70In the Money	$126.35In 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	$0.07Out of the Money	$0.77Out of the Money	$0.16Out of the Money	$-3.09Out of the Money	5Out of the Money	15Out of the Money
LLYIn the Money	$114.40In the Money	$121.50In 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	$0.08Out of the Money	$0.30Out of the Money	$0.16Out of the Money	$-0.01Out of the Money	1Out of the Money	21Out of the Money
LLYIn the Money	$110.75In the Money	$117.40In the Money	$118.80In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$795.00	LLYOut of the Money	$0.09Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$-0.68Out of the Money	23Out of the Money	14Out of the Money
LLYIn the Money	$106.05In the Money	$112.60In the Money	$104.00In the Money	$-10.00In the Money	10In the Money	11In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	$0.10Out of the Money	$0.27Out of the Money	$0.21Out of the Money	$0.07Out of the Money	24Out of the Money	90Out of the Money
LLYIn the Money	$101.05In the Money	$107.45In the Money	$97.25In the Money	$-12.05In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$805.00	LLYOut of the Money	$0.12Out of the Money	$0.45Out of the Money	$0.30Out of the Money	$0.03Out of the Money	4Out of the Money	31Out of the Money
LLYIn the Money	$94.55In the Money	$102.10In 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	$0.15Out of the Money	$0.47Out of the Money	$0.63Out of the Money	$0.44Out of the Money	29Out of the Money	53Out of the Money
LLYIn the Money	$91.45In the Money	$97.85In 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	$0.19Out of the Money	$0.45Out of the Money	$0.75Out of the Money	$0.40Out of the Money	11Out of the Money	31Out of the Money
LLYIn the Money	$86.65In the Money	$92.40In the Money	$85.00In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$820.00	LLYOut of the Money	$0.23Out of the Money	$0.71Out of the Money	$0.29Out of the Money	$0.07Out of the Money	21Out of the Money	140Out of the Money
LLYIn the Money	$80.00In the Money	$87.80In 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	$0.33Out of the Money	$0.57Out of the Money	$0.45Out of the Money	$0.06Out of the Money	83Out of the Money	47Out of the Money
LLYIn the Money	$76.60In the Money	$81.50In the Money	$56.78In the Money	$-28.76In the Money	3In the Money	10In the Money	Filter Table By Strike Price of$830.00	LLYOut of the Money	$0.35Out of the Money	$0.59Out of the Money	$0.45Out of the Money	$0.18Out of the Money	136Out of the Money	129Out of the Money
LLYIn the Money	$71.90In the Money	$77.70In the Money	$71.80In the Money	$-8.74In the Money	2In the Money	9In the Money	Filter Table By Strike Price of$835.00	LLYOut of the Money	$0.30Out of the Money	$0.87Out of the Money	$0.71Out of the Money	$0.34Out of the Money	51Out of the Money	88Out of the Money
LLYIn the Money	$66.85In the Money	$72.55In the Money	$69.59In the Money	$-6.96In the Money	2In the Money	35In the Money	Filter Table By Strike Price of$840.00	LLYOut of the Money	$0.50Out of the Money	$0.96Out of the Money	$0.73Out of the Money	$0.32Out of the Money	204Out of the Money	178Out of the Money
LLYIn the Money	$60.90In the Money	$68.10In the Money	$49.29In the Money	$-21.84In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$845.00	LLYOut of the Money	$0.70Out of the Money	$0.99Out of the Money	$0.87Out of the Money	$0.32Out of the Money	85Out of the Money	171Out of the Money
LLYIn the Money	$57.70In the Money	$62.70In the Money	$61.18In the Money	$-6.35In the Money	8In the Money	13In the Money	Filter Table By Strike Price of$850.00	LLYOut of the Money	$0.96Out of the Money	$1.11Out of the Money	$1.05Out of the Money	$0.31Out of the Money	186Out of the Money	195Out of the Money
LLYIn the Money	$51.70In the Money	$57.55In the Money	$54.05In the Money	$-7.90In the Money	1In the Money	31In the Money	Filter Table By Strike Price of$855.00	LLYOut of the Money	$1.22Out of the Money	$1.49Out of the Money	$1.26Out of the Money	$0.41Out of the Money	260Out of the Money	166Out of the Money
LLYIn the Money	$48.15In the Money	$52.40In the Money	$44.72In the Money	$-8.66In the Money	8In the Money	70In the Money	Filter Table By Strike Price of$860.00	LLYOut of the Money	$1.56Out of the Money	$1.77Out of the Money	$1.71Out of the Money	$0.62Out of the Money	199Out of the Money	105Out of the Money
LLYIn the Money	$44.75In the Money	$47.10In the Money	$46.05In the Money	$-6.95In the Money	2In the Money	27In the Money	Filter Table By Strike Price of$865.00	LLYOut of the Money	$1.98Out of the Money	$2.23Out of the Money	$2.00Out of the Money	$0.75Out of the Money	301Out of the Money	114Out of the Money
LLYIn the Money	$40.15In the Money	$44.95In the Money	$35.15In the Money	$-14.25In the Money	8In the Money	18In the Money	Filter Table By Strike Price of$870.00	LLYOut of the Money	$2.52Out of the Money	$2.78Out of the Money	$2.69Out of the Money	$1.06Out of the Money	7,216Out of the Money	160Out of the Money
LLYIn the Money	$35.95In the Money	$40.50In the Money	$38.00In the Money	$-2.93In the Money	39In the Money	29In the Money	Filter Table By Strike Price of$875.00	LLYOut of the Money	$3.20Out of the Money	$3.60Out of the Money	$3.19Out of the Money	$0.98Out of the Money	359Out of the Money	918Out of the Money
LLYIn the Money	$32.15In the Money	$34.65In the Money	$33.30In the Money	$-4.70In the Money	105In the Money	158In the Money	Filter Table By Strike Price of$880.00	LLYOut of the Money	$3.80Out of the Money	$4.35Out of the Money	$4.10Out of the Money	$1.52Out of the Money	452Out of the Money	1,026Out of the Money
LLYIn the Money	$28.30In the Money	$30.65In the Money	$30.70In the Money	$-4.68In the Money	191In the Money	67In the Money	Filter Table By Strike Price of$885.00	LLYOut of the Money	$5.00Out of the Money	$5.55Out of the Money	$5.40Out of the Money	$1.88Out of the Money	170Out of the Money	108Out of the Money
LLYIn the Money	$26.55In the Money	$28.55In the Money	$27.40In the Money	$-3.75In the Money	134In the Money	1In the Money	Filter Table By Strike Price of$887.50	LLYOut of the Money	$4.25Out of the Money	$6.15Out of the Money	$5.90Out of the Money	$1.88Out of the Money	283Out of the Money	61Out of the Money
LLYIn the Money	$24.70In the Money	$26.40In the Money	$25.10In the Money	$-6.50In the Money	252In the Money	181In the Money	Filter Table By Strike Price of$890.00	LLYOut of the Money	$6.35Out of the Money	$6.85Out of the Money	$6.71Out of the Money	$2.45Out of the Money	217Out of the Money	115Out of the Money
LLYIn the Money	$22.95In the Money	$24.80In the Money	$23.60In the Money	$-2.02In the Money	23In the Money	1In the Money	Filter Table By Strike Price of$892.50	LLYOut of the Money	$6.85Out of the Money	$7.60Out of the Money	$9.20Out of the Money	$3.88Out of the Money	15Out of the Money	7Out of the Money
LLYIn the Money	$21.35In the Money	$22.45In the Money	$21.75In the Money	$-6.02In the Money	157In the Money	29In the Money	Filter Table By Strike Price of$895.00	LLYOut of the Money	$7.00Out of the Money	$8.45Out of the Money	$8.00Out of the Money	$2.42Out of the Money	71Out of the Money	75Out of the Money
LLYIn the Money	$19.85In the Money	$20.75In the Money	$20.10In the Money	$20.10In the Money	115In the Money	---In the Money	Filter Table By Strike Price of$897.50	LLYOut of the Money	$7.40Out of the Money	$9.40Out of the Money	$9.35Out of the Money	$2.08Out of the Money	74Out of the Money	39Out of the Money
LLYIn the Money	$18.30In the Money	$19.25In the Money	$18.95In the Money	$-4.00In the Money	495In the Money	94In the Money	Filter Table By Strike Price of$900.00	LLYOut of the Money	$9.60Out of the Money	$10.35Out of the Money	$10.15Out of the Money	$3.05Out of the Money	255Out of the Money	115Out of the Money
LLYIn the Money	$16.80In the Money	$17.70In the Money	$17.50In the Money	$-3.72In the Money	117In the Money	57In the Money	Filter Table By Strike Price of$902.50	LLYOut of the Money	$10.80Out of the Money	$12.85Out of the Money	$10.73Out of the Money	$1.98Out of the Money	41Out of the Money	27Out of the Money
LLYUnderlying issue's last price	$15.60Underlying issue's last price	$16.20Underlying issue's last price	$16.08Underlying issue's last price	$-3.46Underlying issue's last price	226Underlying issue's last price	78Underlying issue's last price	Filter Table By Strike Price of$905.00Underlying issue's last price	LLYUnderlying issue's last price	$11.90Underlying issue's last price	$12.30Underlying issue's last price	$12.62Underlying issue's last price	$4.22Underlying issue's last price	146Underlying issue's last price	61Underlying issue's last price
LLYNear the Money	$14.30Near the Money	$14.80Near the Money	$15.00Near the Money	$-2.60Near the Money	163Near the Money	4Near the Money	Filter Table By Strike Price of$907.50	LLYIn the Money	$12.90In the Money	$13.60In the Money	$13.48In the Money	$2.78In the Money	33In the Money	32In the Money
LLYOut of the Money	$13.05Out of the Money	$13.70Out of the Money	$13.20Out of the Money	$-3.61Out of the Money	384Out of the Money	138Out of the Money	Filter Table By Strike Price of$910.00	LLYIn the Money	$14.25In the Money	$14.95In the Money	$14.75In the Money	$3.85In the Money	86In the Money	46In the Money
LLYOut of the Money	$11.95Out of the Money	$12.50Out of the Money	$11.80Out of the Money	$-3.90Out of the Money	98Out of the Money	61Out of the Money	Filter Table By Strike Price of$912.50	LLYIn the Money	$15.00In the Money	$16.45In the Money	$15.35In the Money	$3.65In the Money	14In the Money	21In the Money
LLYOut of the Money	$10.80Out of the Money	$11.40Out of the Money	$11.00Out of the Money	$-1.21Out of the Money	262Out of the Money	63Out of the Money	Filter Table By Strike Price of$915.00	LLYIn the Money	$16.65In the Money	$18.00In the Money	$17.20In the Money	$4.75In the Money	8In the Money	58In the Money
LLYOut of the Money	$8.90Out of the Money	$9.40Out of the Money	$8.95Out of the Money	$-2.25Out of the Money	219Out of the Money	103Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$20.05In the Money	$21.25In the Money	$27.40In the Money	$10.41In the Money	207In the Money	209In the Money
LLYOut of the Money	$7.25Out of the Money	$7.75Out of the Money	$7.25Out of the Money	$-1.94Out of the Money	580Out of the Money	51Out of the Money	Filter Table By Strike Price of$925.00	LLYIn the Money	$22.90In the Money	$24.65In the Money	$18.30In the Money	$0.00In the Money	---In the Money	6In the Money
LLYOut of the Money	$5.90Out of the Money	$6.35Out of the Money	$6.23Out of the Money	$-1.37Out of the Money	174Out of the Money	46Out of the Money	Filter Table By Strike Price of$930.00	LLYIn the Money	$26.65In the Money	$28.45In the Money	$24.95In the Money	$0.00In the Money	---In the Money	4In the Money
LLYOut of the Money	$4.80Out of the Money	$5.45Out of the Money	$5.05Out of the Money	$-1.34Out of the Money	79Out of the Money	24Out of the Money	Filter Table By Strike Price of$935.00	LLYIn the Money	$30.65In the Money	$32.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$3.90Out of the Money	$4.50Out of the Money	$4.06Out of the Money	$-0.64Out of the Money	250Out of the Money	201Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$33.50In the Money	$36.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$3.15Out of the Money	$3.55Out of the Money	$3.50Out of the Money	$0.40Out of the Money	56Out of the Money	65Out of the Money	Filter Table By Strike Price of$945.00	LLYIn the Money	$38.30In the Money	$41.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$2.60Out of the Money	$3.05Out of the Money	$2.83Out of the Money	$-0.22Out of the Money	710Out of the Money	89Out of the Money	Filter Table By Strike Price of$950.00	LLYIn the Money	$41.90In the Money	$48.05In the Money	$52.00In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	$2.10Out of the Money	$2.93Out of the Money	$2.40Out of the Money	$-0.04Out of the Money	67Out of the Money	54Out of the Money	Filter Table By Strike Price of$955.00	LLYIn the Money	$45.80In the Money	$51.50In the Money	$51.55In the Money	$9.60In the Money	3In the Money	3In the Money
LLYOut of the Money	$1.71Out of the Money	$2.13Out of the Money	$2.12Out of the Money	$0.44Out of the Money	41Out of the Money	80Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	$49.90In the Money	$57.85In 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	$1.99Out of the Money	$1.75Out of the Money	$0.46Out of the Money	18Out of the Money	16Out of the Money	Filter Table By Strike Price of$965.00	LLYIn the Money	$54.95In the Money	$62.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$1.15Out of the Money	$1.74Out of the Money	$1.32Out of the Money	$0.28Out of the Money	39Out of the Money	55Out of the Money	Filter Table By Strike Price of$970.00	LLYIn the Money	$59.90In the Money	$67.00In 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	$1.10Out of the Money	$1.02Out of the Money	$0.38Out of the Money	23Out of the Money	30Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$69.90In the Money	$76.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.75Out of the Money	$2.36Out of the Money	$1.00Out of the Money	$0.45Out of the Money	27Out of the Money	18Out of the Money	Filter Table By Strike Price of$990.00	LLYIn the Money	$79.15In the Money	$85.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.58Out of the Money	$0.80Out of the Money	$0.66Out of the Money	$0.34Out of the Money	221Out of the Money	60Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$89.00In the Money	$95.40In the Money	$104.16In the Money	$10.62In the Money	8In the Money	4In the Money
LLYOut of the Money	$0.19Out of the Money	$4.30Out of the Money	$0.35Out of the Money	$0.05Out of the Money	3Out of the Money	2Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	$109.50In the Money	$115.75In 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	$4.15Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	$129.50In the Money	$135.60In 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	$3.95Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$149.05In the Money	$155.60In 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	$4.00Out 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	$169.45In the Money	$175.55In 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	$0.30Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	39Out of the Money	5Out of the Money	Filter Table By Strike Price of$1,100.00	LLYIn the Money	$189.00In the Money	$195.60In 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)