Stocks Options

LAST PRICE
888.3750
TODAY'S CHANGE (%)
Trending Up3.8950 (0.4404%)

Bid / Lots
888.1700/ 1
Ask / Lots
888.6500/ 1
Open / Previous Close
880.0000 / 884.4800
Day Range
Low 878.7000
High 893.3499
52 Week Range
Low 516.5700
High 972.5300
Volume
937,461
below average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 30.258

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LLYIn the Money	$404.50In the Money	$413.00In the Money	$441.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$480.00	LLYOut of the Money	---Out of the Money	$1.12Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$394.50In the Money	$403.40In 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	---Out of the Money	$1.12Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$384.70In the Money	$391.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$500.00	LLYOut of the Money	---Out of the Money	$1.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$375.20In the Money	$383.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$510.00	LLYOut of the Money	---Out of the Money	$1.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$364.50In the Money	$373.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$520.00	LLYOut of the Money	---Out of the Money	$1.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
LLYIn the Money	$354.60In the Money	$363.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	LLYOut of the Money	---Out of the Money	$1.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$345.20In the Money	$353.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$540.00	LLYOut of the Money	---Out of the Money	$1.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$334.60In the Money	$343.45In 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	---Out of the Money	$1.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
LLYIn the Money	$325.10In the Money	$333.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$560.00	LLYOut of the Money	---Out of the Money	$1.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LLYIn the Money	$315.20In the Money	$323.15In the Money	$311.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$570.00	LLYOut of the Money	---Out of the Money	$1.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$304.60In the Money	$313.45In the Money	$300.19In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$580.00	LLYOut of the Money	---Out of the Money	$1.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$294.80In the Money	$303.45In the Money	$288.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$590.00	LLYOut of the Money	---Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$285.20In the Money	$291.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$600.00	LLYOut of the Money	---Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$0.03Out of the Money	1Out of the Money	13Out of the Money
LLYIn the Money	$275.20In the Money	$283.50In 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	---Out 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	$265.10In the Money	$273.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$620.00	LLYOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LLYIn the Money	$254.90In the Money	$263.50In 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	---Out 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	$244.60In the Money	$253.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$640.00	LLYOut of the Money	---Out of the Money	$1.13Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LLYIn the Money	$234.70In the Money	$241.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$650.00	LLYOut of the Money	---Out of the Money	$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	$224.60In the Money	$233.10In the Money	$220.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$660.00	LLYOut of the Money	---Out of the Money	$1.13Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LLYIn the Money	$214.60In the Money	$223.50In 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	---Out of the Money	$1.14Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LLYIn the Money	$205.20In the Money	$213.50In 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	---Out of the Money	$1.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$195.20In the Money	$203.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$690.00	LLYOut of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$185.10In the Money	$193.55In 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	---Out of the Money	$1.16Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
LLYIn the Money	$181.70In the Money	$187.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$705.00	LLYOut of the Money	---Out of the Money	$1.16Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
LLYIn the Money	$176.75In the Money	$182.30In the Money	$212.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$710.00	LLYOut of the Money	---Out of the Money	$1.16Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LLYIn the Money	$171.15In the Money	$177.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$715.00	LLYOut of the Money	---Out of the Money	$1.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$166.55In the Money	$171.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$720.00	LLYOut of the Money	---Out of the Money	$1.18Out of the Money	$2.57Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$161.85In the Money	$167.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$725.00	LLYOut of the Money	---Out of the Money	$1.18Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
LLYIn the Money	$156.90In the Money	$163.45In the Money	$197.84In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$730.00	LLYOut of the Money	---Out of the Money	$1.19Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
LLYIn the Money	$151.95In the Money	$158.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$735.00	LLYOut of the Money	---Out of the Money	$1.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
LLYIn the Money	$146.50In the Money	$153.55In 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	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
LLYIn the Money	$142.05In the Money	$147.10In the Money	$139.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$745.00	LLYOut of the Money	---Out of the Money	$1.21Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LLYIn the Money	$135.25In the Money	$143.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$750.00	LLYOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	7Out of the Money	74Out of the Money
LLYIn the Money	$132.20In the Money	$138.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$755.00	LLYOut of the Money	---Out of the Money	$0.19Out of the Money	$0.02Out of the Money	$-0.15Out of the Money	3Out of the Money	5Out of the Money
LLYIn the Money	$126.80In the Money	$133.40In 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	---Out of the Money	$1.34Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
LLYIn the Money	$122.00In the Money	$127.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$765.00	LLYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	11Out of the Money	216Out of the Money
LLYIn the Money	$117.30In the Money	$122.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$770.00	LLYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
LLYIn the Money	$111.95In the Money	$117.85In the Money	$91.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$775.00	LLYOut of the Money	$0.02Out of the Money	$0.26Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	218Out of the Money
LLYIn the Money	$105.65In the Money	$111.75In the Money	$135.59In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$780.00	LLYOut of the Money	---Out of the Money	$1.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
LLYIn the Money	$102.35In the Money	$107.70In the Money	$131.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$785.00	LLYOut of the Money	$0.01Out of the Money	$1.49Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LLYIn the Money	$97.10In the Money	$102.60In the Money	$93.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$790.00	LLYOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	2Out of the Money	153Out of the Money
LLYIn the Money	$92.20In the Money	$96.15In the Money	$88.10In the Money	$-2.43In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$795.00	LLYOut of the Money	$0.06Out of the Money	$0.26Out of the Money	$0.15Out of the Money	$-0.02Out of the Money	2Out of the Money	36Out of the Money
LLYIn the Money	$87.75In the Money	$90.95In the Money	$86.20In the Money	$3.20In the Money	1In the Money	33In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	26Out of the Money	268Out of the Money
LLYIn the Money	$81.05In the Money	$88.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$805.00	LLYOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.26Out of the Money	67Out of the Money	116Out of the Money
LLYIn the Money	$76.80In the Money	$81.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$810.00	LLYOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.16Out of the Money	19Out of the Money	398Out of the Money
LLYIn the Money	$71.60In the Money	$77.30In the Money	$59.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$815.00	LLYOut of the Money	$0.06Out of the Money	$0.28Out of the Money	$0.25Out of the Money	$-0.23Out of the Money	3Out of the Money	385Out of the Money
LLYIn the Money	$67.65In the Money	$71.70In the Money	$62.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$820.00	LLYOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.14Out of the Money	$-0.21Out of the Money	16Out of the Money	347Out of the Money
LLYIn the Money	$62.75In the Money	$67.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$825.00	LLYOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.35Out of the Money	72Out of the Money	251Out of the Money
LLYIn the Money	$57.70In the Money	$61.75In the Money	$52.40In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$830.00	LLYOut of the Money	$0.12Out of the Money	$0.21Out of the Money	$0.18Out of the Money	$-0.36Out of the Money	969Out of the Money	1,183Out of the Money
LLYIn the Money	$52.40In the Money	$57.60In the Money	$50.95In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$835.00	LLYOut of the Money	$0.10Out of the Money	$0.26Out of the Money	$0.21Out of the Money	$-0.61Out of the Money	1,064Out of the Money	1,033Out of the Money
LLYIn the Money	$48.35In the Money	$50.90In the Money	$47.70In the Money	$1.05In the Money	10In the Money	24In the Money	Filter Table By Strike Price of$840.00	LLYOut of the Money	$0.24Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$-0.60Out of the Money	708Out of the Money	1,071Out of the Money
LLYIn the Money	$42.40In the Money	$47.05In the Money	$48.00In the Money	$8.00In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$845.00	LLYOut of the Money	$0.28Out of the Money	$0.45Out of the Money	$0.38Out of the Money	$-0.95Out of the Money	668Out of the Money	760Out of the Money
LLYIn the Money	$38.50In the Money	$40.25In the Money	$40.80In the Money	$0.80In the Money	20In the Money	103In the Money	Filter Table By Strike Price of$850.00	LLYOut of the Money	$0.44Out of the Money	$0.54Out of the Money	$0.41Out of the Money	$-1.12Out of the Money	374Out of the Money	750Out of the Money
LLYIn the Money	$33.70In the Money	$35.45In the Money	$29.04In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$855.00	LLYOut of the Money	$0.62Out of the Money	$0.73Out of the Money	$0.75Out of the Money	$-1.21Out of the Money	1,117Out of the Money	200Out of the Money
LLYIn the Money	$29.10In the Money	$30.55In the Money	$25.50In the Money	$-1.36In the Money	1In the Money	66In the Money	Filter Table By Strike Price of$860.00	LLYOut of the Money	$0.90Out of the Money	$1.05Out of the Money	$1.01Out of the Money	$-1.73Out of the Money	1,182Out of the Money	1,209Out of the Money
LLYIn the Money	$24.70In the Money	$26.05In the Money	$25.40In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$865.00	LLYOut of the Money	$1.34Out of the Money	$1.54Out of the Money	$1.25Out of the Money	$-2.20Out of the Money	148Out of the Money	421Out of the Money
LLYIn the Money	$20.50In the Money	$21.55In the Money	$21.95In the Money	$0.35In the Money	7In the Money	76In the Money	Filter Table By Strike Price of$870.00	LLYOut of the Money	$1.99Out of the Money	$2.23Out of the Money	$2.25Out of the Money	$-2.50Out of the Money	400Out of the Money	624Out of the Money
LLYIn the Money	$16.40In the Money	$17.50In the Money	$17.93In the Money	$1.48In the Money	40In the Money	217In the Money	Filter Table By Strike Price of$875.00	LLYOut of the Money	$2.91Out of the Money	$3.25Out of the Money	$3.20Out of the Money	$-3.35Out of the Money	204Out of the Money	488Out of the Money
LLYIn the Money	$12.90In the Money	$13.75In the Money	$13.26In the Money	$0.91In the Money	66In the Money	240In the Money	Filter Table By Strike Price of$880.00	LLYOut of the Money	$4.25Out of the Money	$4.65Out of the Money	$4.45Out of the Money	$-3.70Out of the Money	246Out of the Money	461Out of the Money
LLYUnderlying issue's last price	$9.95Underlying issue's last price	$10.55Underlying issue's last price	$10.20Underlying issue's last price	$-0.17Underlying issue's last price	256Underlying issue's last price	448Underlying issue's last price	Filter Table By Strike Price of$885.00Underlying issue's last price	LLYUnderlying issue's last price	$6.05Underlying issue's last price	$6.45Underlying issue's last price	$6.30Underlying issue's last price	$-4.10Underlying issue's last price	134Underlying issue's last price	243Underlying issue's last price
LLYNear the Money	$7.20Near the Money	$7.75Near the Money	$8.08Near the Money	$0.15Near the Money	482Near the Money	419Near the Money	Filter Table By Strike Price of$890.00	LLYIn the Money	$8.45In the Money	$8.80In the Money	$8.70In the Money	$-3.95In the Money	129In the Money	560In the Money
LLYOut of the Money	$5.05Out of the Money	$5.50Out of the Money	$5.40Out of the Money	$-0.55Out of the Money	119Out of the Money	236Out of the Money	Filter Table By Strike Price of$895.00	LLYIn the Money	$11.25In the Money	$11.70In the Money	$11.10In the Money	$-4.66In the Money	68In the Money	312In the Money
LLYOut of the Money	$3.60Out of the Money	$3.80Out of the Money	$3.65Out of the Money	$-0.80Out of the Money	1,675Out of the Money	983Out of the Money	Filter Table By Strike Price of$900.00	LLYIn the Money	$14.60In the Money	$15.20In the Money	$14.81In the Money	$-5.05In the Money	34In the Money	671In the Money
LLYOut of the Money	$2.40Out of the Money	$2.65Out of the Money	$2.50Out of the Money	$-0.65Out of the Money	300Out of the Money	213Out of the Money	Filter Table By Strike Price of$905.00	LLYIn the Money	$18.15In the Money	$19.20In the Money	$17.97In the Money	$-4.03In the Money	20In the Money	199In the Money
LLYOut of the Money	$1.60Out of the Money	$1.77Out of the Money	$1.65Out of the Money	$-0.62Out of the Money	839Out of the Money	2,177Out of the Money	Filter Table By Strike Price of$910.00	LLYIn the Money	$22.30In the Money	$23.45In the Money	$20.43In the Money	$-7.80In the Money	13In the Money	497In the Money
LLYOut of the Money	$1.28Out of the Money	$1.44Out of the Money	$1.67Out of the Money	$-0.22Out of the Money	54Out of the Money	236Out of the Money	Filter Table By Strike Price of$912.50	LLYIn the Money	$24.45In the Money	$25.85In the Money	$23.40In the Money	$-28.92In the Money	1In the Money	55In the Money
LLYOut of the Money	$1.05Out of the Money	$1.18Out of the Money	$1.11Out of the Money	$-0.50Out of the Money	344Out of the Money	1,131Out of the Money	Filter Table By Strike Price of$915.00	LLYIn the Money	$26.70In the Money	$28.00In the Money	$27.15In the Money	$-8.25In the Money	21In the Money	264In the Money
LLYOut of the Money	$0.84Out of the Money	$0.96Out of the Money	$0.97Out of the Money	$-0.23Out of the Money	58Out of the Money	169Out of the Money	Filter Table By Strike Price of$917.50	LLYIn the Money	$27.85In the Money	$30.40In the Money	$42.05In the Money	$0.00In the Money	---In the Money	16In the Money
LLYOut of the Money	$0.68Out of the Money	$0.75Out of the Money	$0.74Out of the Money	$-0.41Out of the Money	412Out of the Money	957Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$31.35In the Money	$32.65In the Money	$31.32In the Money	$-6.68In the Money	27In the Money	257In the Money
LLYOut of the Money	$0.54Out of the Money	$0.64Out of the Money	$0.80Out of the Money	$-0.54Out of the Money	24Out of the Money	125Out of the Money	Filter Table By Strike Price of$922.50	LLYIn the Money	$33.30In the Money	$35.20In the Money	$12.46In the Money	$0.00In the Money	---In the Money	25In the Money
LLYOut of the Money	$0.49Out of the Money	$0.58Out of the Money	$0.49Out of the Money	$-0.26Out of the Money	41Out of the Money	378Out of the Money	Filter Table By Strike Price of$925.00	LLYIn the Money	$36.10In the Money	$37.95In the Money	$38.15In the Money	$-3.20In the Money	4In the Money	183In the Money
LLYOut of the Money	$0.15Out of the Money	$0.70Out of the Money	$0.39Out of the Money	$-0.27Out of the Money	10Out of the Money	116Out of the Money	Filter Table By Strike Price of$927.50	LLYIn the Money	$36.90In the Money	$41.45In the Money	$43.93In the Money	$0.00In the Money	---In the Money	11In the Money
LLYOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.35Out of the Money	$-0.29Out of the Money	218Out of the Money	1,443Out of the Money	Filter Table By Strike Price of$930.00	LLYIn the Money	$40.40In the Money	$42.70In the Money	$38.56In the Money	$-8.31In the Money	1In the Money	73In the Money
LLYOut of the Money	$0.09Out of the Money	$0.44Out of the Money	$0.36Out of the Money	$-0.07Out of the Money	5Out of the Money	750Out of the Money	Filter Table By Strike Price of$932.50	LLYIn the Money	$41.00In the Money	$45.85In the Money	$26.70In the Money	$0.00In the Money	---In the Money	6In the Money
LLYOut of the Money	$0.15Out of the Money	$0.48Out of the Money	$0.22Out of the Money	$-0.33Out of the Money	43Out of the Money	535Out of the Money	Filter Table By Strike Price of$935.00	LLYIn the Money	$45.35In the Money	$47.60In the Money	$48.02In the Money	$0.00In the Money	---In the Money	42In the Money
LLYOut of the Money	$0.01Out of the Money	$0.77Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$937.50	LLYIn the Money	$46.45In the Money	$50.15In the Money	$24.40In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$-0.15Out of the Money	27Out of the Money	337Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$50.45In the Money	$52.85In the Money	$55.40In the Money	$-0.41In the Money	12In the Money	51In the Money
LLYOut of the Money	$0.14Out of the Money	$0.21Out of the Money	$0.07Out of the Money	$-0.23Out of the Money	20Out of the Money	190Out of the Money	Filter Table By Strike Price of$945.00	LLYIn the Money	$55.20In the Money	$57.95In the Money	$63.33In the Money	$1.60In the Money	4In the Money	5In the Money
LLYOut of the Money	$0.06Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.13Out of the Money	293Out of the Money	1,720Out of the Money	Filter Table By Strike Price of$950.00	LLYIn the Money	$58.10In the Money	$63.85In the Money	$66.73In the Money	$0.00In the Money	---In the Money	2In the Money
LLYOut of the Money	$0.05Out of the Money	$0.41Out of the Money	$0.09Out of the Money	$-0.11Out of the Money	24Out of the Money	212Out of the Money	Filter Table By Strike Price of$955.00	LLYIn the Money	$63.70In the Money	$68.10In the Money	$74.78In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	130Out of the Money	306Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	$68.70In the Money	$73.80In the Money	$83.39In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.19Out of the Money	17Out of the Money	359Out of the Money	Filter Table By Strike Price of$965.00	LLYIn the Money	$73.40In the Money	$78.20In the Money	$88.39In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	52Out of the Money	203Out of the Money	Filter Table By Strike Price of$970.00	LLYIn the Money	$78.40In the Money	$82.75In the Money	$57.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	8Out of the Money	333Out of the Money	Filter Table By Strike Price of$975.00	LLYIn the Money	$82.45In the Money	$88.65In the Money	$74.40In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	64Out of the Money	235Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$88.75In the Money	$92.80In the Money	$63.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.15Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$985.00	LLYIn the Money	$93.10In the Money	$98.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.14Out of the Money	1Out of the Money	167Out of the Money	Filter Table By Strike Price of$990.00	LLYIn the Money	$98.55In the Money	$103.60In the Money	$66.59In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	6Out of the Money	50Out of the Money	Filter Table By Strike Price of$995.00	LLYIn the Money	$102.35In the Money	$108.60In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	159Out of the Money	2,097Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$108.25In the Money	$113.85In the Money	$97.95In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.14Out of the Money	1Out of the Money	114Out of the Money	Filter Table By Strike Price of$1,005.00	LLYIn the Money	$113.55In the Money	$118.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	5Out of the Money	89Out of the Money	Filter Table By Strike Price of$1,010.00	LLYIn the Money	$118.20In the Money	$124.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$1,015.00	LLYIn the Money	$123.40In the Money	$129.00In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	$128.40In the Money	$134.00In the Money	$96.25In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.14Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money	Filter Table By Strike Price of$1,025.00	LLYIn the Money	$133.20In the Money	$139.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.54Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$1,030.00	LLYIn the Money	$137.00In the Money	$144.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.45Out 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$1,035.00	LLYIn the Money	$142.00In the Money	$149.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	$147.00In the Money	$154.00In the Money	$173.75In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$1,045.00	LLYIn the Money	$152.25In the Money	$159.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	209Out of the Money	Filter Table By Strike Price of$1,050.00	LLYIn the Money	$158.15In the Money	$164.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money	Filter Table By Strike Price of$1,055.00	LLYIn the Money	$162.00In the Money	$169.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.39Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	269Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$168.15In the Money	$174.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,065.00	LLYIn the Money	$172.00In the Money	$179.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	329Out of the Money	Filter Table By Strike Price of$1,080.00	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
LLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	417Out of the Money	Filter Table By Strike Price of$1,100.00	LLYIn the Money	$207.00In the Money	$214.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	323Out of the Money	Filter Table By Strike Price of$1,120.00	LLYIn the Money	$227.00In the Money	$235.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.16Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$1,140.00	LLYIn the Money	$247.00In the Money	$255.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.12Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$1,160.00	LLYIn the Money	$268.75In the Money	$275.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$1,180.00	LLYIn the Money	$287.00In the Money	$295.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$1,200.00	LLYIn the Money	$307.00In the Money	$315.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$1,220.00	LLYIn the Money	$327.00In the Money	$334.85In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)