Stocks Options

LAST PRICE
914.5700
TODAY'S CHANGE (%)
Trending Up16.4700 (1.8339%)

Bid / Lots
909.0000/ 5
Ask / Lots
916.4500/ 1
Open / Previous Close
898.4250 / 898.1000
Day Range
Low 896.9000
High 916.4595
52 Week Range
Low 434.3400
High 918.5000
Volume
2,880,863
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 29.684

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

Call Options (expires Friday August 02, 2024)
Put Options (expires Friday August 02, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LLYIn the Money	$472.30In the Money	$481.00In 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	$462.35In the Money	$471.00In 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	$452.40In the Money	$461.00In 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	$442.45In the Money	$451.30In 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	$432.50In the Money	$441.35In 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	$422.55In the Money	$431.55In 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	$3.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$412.60In the Money	$421.60In 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	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$402.65In the Money	$411.65In 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	$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	$392.80In the Money	$401.70In 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	$383.00In the Money	$391.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	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	$373.00In the Money	$381.80In 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	$363.00In the Money	$371.45In 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	$0.00Out of the Money	$3.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$353.00In the Money	$361.90In 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	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$343.00In the Money	$351.55In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$333.00In 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$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	$323.20In 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$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	$313.15In the Money	$321.95In 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	$3.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$303.10In the Money	$311.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$610.00	LLYOut of the Money	$0.00Out of the Money	$4.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$293.35In the Money	$302.00In 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	$4.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$283.35In the Money	$292.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$630.00	LLYOut of the Money	$0.00Out of the Money	$4.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$273.30In the Money	$282.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$640.00	LLYOut of the Money	$0.00Out of the Money	$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	$263.35In the Money	$272.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$650.00	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	$258.35In the Money	$267.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$655.00	LLYOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$253.40In the Money	$261.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$660.00	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	$248.40In the Money	$257.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$665.00	LLYOut of the Money	$0.00Out of the Money	$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	$243.45In the Money	$251.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$670.00	LLYOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$238.50In the Money	$247.00In 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	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$233.50In 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$680.00	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	$228.60In the Money	$236.95In 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	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$223.60In the Money	$232.45In 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	$4.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$218.60In 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$695.00	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	$213.65In the Money	$222.65In the Money	$217.90In the Money	$7.45In the Money	1In the Money	26In the Money	Filter Table By Strike Price of$700.00	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	1Out of the Money
LLYIn the Money	$208.70In the Money	$217.60In 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	$4.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$203.70In the Money	$212.60In the Money	$198.59In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$710.00	LLYOut of the Money	$0.00Out of the Money	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$199.00In the Money	$206.85In 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	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$194.00In the Money	$202.70In 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	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$189.15In the Money	$197.80In 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	$4.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LLYIn the Money	$184.00In the Money	$192.75In 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	$4.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$179.00In the Money	$187.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$735.00	LLYOut of the Money	$0.01Out of the Money	$4.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$174.05In the Money	$182.95In the Money	$176.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$740.00	LLYOut of the Money	$0.06Out of the Money	$4.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$169.05In the Money	$177.50In 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	$0.07Out of the Money	$4.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$164.05In the Money	$172.55In the Money	$163.99In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$750.00	LLYOut of the Money	$0.11Out of the Money	$4.20Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
LLYIn the Money	$159.10In the Money	$168.00In 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	$0.10Out of the Money	$4.20Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$154.15In the Money	$163.00In the Money	$128.33In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$760.00	LLYOut of the Money	$0.11Out of the Money	$4.25Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$149.25In the Money	$157.55In 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	$0.13Out of the Money	$2.74Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$144.30In the Money	$153.00In 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	$0.16Out of the Money	$2.05Out of the Money	$1.15Out of the Money	$0.09Out of the Money	2Out of the Money	1Out of the Money
LLYIn the Money	$139.35In the Money	$148.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$775.00	LLYOut of the Money	$0.18Out of the Money	$2.07Out of the Money	$0.44Out of the Money	$-0.35Out of the Money	2Out of the Money	4Out of the Money
LLYIn the Money	$134.65In the Money	$143.45In the Money	$129.33In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$780.00	LLYOut of the Money	$0.45Out of the Money	$0.86Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
LLYIn the Money	$129.70In the Money	$138.55In 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	$0.25Out of the Money	$2.15Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
LLYIn the Money	$124.70In the Money	$133.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$790.00	LLYOut of the Money	$0.29Out of the Money	$3.45Out of the Money	$0.76Out of the Money	$-1.13Out of the Money	5Out of the Money	144Out of the Money
LLYIn the Money	$120.00In the Money	$128.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$795.00	LLYOut of the Money	$0.34Out of the Money	$3.55Out of the Money	$1.46Out of the Money	$-0.24Out of the Money	1Out of the Money	11Out of the Money
LLYIn the Money	$115.00In the Money	$123.70In the Money	$119.40In the Money	$13.57In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	$0.69Out of the Money	$2.64Out of the Money	$1.14Out of the Money	$-1.01Out of the Money	14Out of the Money	48Out of the Money
LLYIn the Money	$110.05In the Money	$118.95In 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	$0.46Out of the Money	$2.81Out of the Money	$1.12Out of the Money	$-0.38Out of the Money	2Out of the Money	40Out of the Money
LLYIn the Money	$105.40In the Money	$113.95In the Money	$100.99In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$810.00	LLYOut of the Money	$0.54Out of the Money	$2.59Out of the Money	$1.45Out of the Money	$-1.30Out of the Money	5Out of the Money	29Out of the Money
LLYIn the Money	$102.10In the Money	$108.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$815.00	LLYOut of the Money	$0.94Out of the Money	$2.05Out of the Money	$2.16Out of the Money	$-0.72Out of the Money	5Out of the Money	100Out of the Money
LLYIn the Money	$95.75In the Money	$103.10In the Money	$72.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$820.00	LLYOut of the Money	$1.03Out of the Money	$2.10Out of the Money	$3.10Out of the Money	$-2.16Out of the Money	1Out of the Money	90Out of the Money
LLYIn the Money	$93.25In the Money	$97.65In the Money	$93.35In the Money	$-2.59In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$825.00	LLYOut of the Money	$1.13Out of the Money	$2.15Out of the Money	$1.89Out of the Money	$-3.22Out of the Money	9Out of the Money	12Out of the Money
LLYIn the Money	$87.25In the Money	$94.15In the Money	$83.06In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$830.00	LLYOut of the Money	$1.79Out of the Money	$2.38Out of the Money	$2.04Out of the Money	$-2.90Out of the Money	13Out of the Money	133Out of the Money
LLYIn the Money	$82.15In the Money	$89.35In the Money	$70.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$835.00	LLYOut of the Money	$2.45Out of the Money	$2.77Out of the Money	$2.75Out of the Money	$-0.72Out of the Money	5Out of the Money	19Out of the Money
LLYIn the Money	$78.25In the Money	$84.85In the Money	$71.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$840.00	LLYOut of the Money	$2.63Out of the Money	$3.15Out of the Money	$2.79Out of the Money	$-4.94Out of the Money	31Out of the Money	197Out of the Money
LLYIn the Money	$75.40In the Money	$80.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$845.00	LLYOut of the Money	$2.93Out of the Money	$4.90Out of the Money	$3.52Out of the Money	$-4.54Out of the Money	16Out of the Money	63Out of the Money
LLYIn the Money	$68.35In the Money	$74.65In the Money	$71.00In the Money	$20.00In the Money	5In the Money	13In the Money	Filter Table By Strike Price of$850.00	LLYOut of the Money	$3.95Out of the Money	$5.60Out of the Money	$4.05Out of the Money	$-5.95Out of the Money	34Out of the Money	88Out of the Money
LLYIn the Money	$63.90In the Money	$69.80In the Money	$59.90In the Money	$11.55In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$855.00	LLYOut of the Money	$4.45Out of the Money	$5.65Out of the Money	$4.70Out of the Money	$-4.91Out of the Money	8Out of the Money	89Out of the Money
LLYIn the Money	$62.45In the Money	$65.95In the Money	$64.00In the Money	$14.75In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$860.00	LLYOut of the Money	$5.20Out of the Money	$5.55Out of the Money	$8.12Out of the Money	$-2.01Out of the Money	10Out of the Money	83Out of the Money
LLYIn the Money	$55.60In the Money	$62.05In the Money	$40.50In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$865.00	LLYOut of the Money	$4.15Out of the Money	$6.35Out of the Money	$6.40Out of the Money	$-5.64Out of the Money	3Out of the Money	40Out of the Money
LLYIn the Money	$51.75In the Money	$57.20In the Money	$49.34In the Money	$5.07In the Money	2In the Money	11In the Money	Filter Table By Strike Price of$870.00	LLYOut of the Money	$5.65Out of the Money	$10.25Out of the Money	$7.15Out of the Money	$-5.68Out of the Money	43Out of the Money	177Out of the Money
LLYIn the Money	$49.20In the Money	$54.25In the Money	$41.90In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$875.00	LLYOut of the Money	$6.85Out of the Money	$8.45Out of the Money	$8.37Out of the Money	$-9.58Out of the Money	9Out of the Money	51Out of the Money
LLYIn the Money	$44.75In the Money	$50.30In the Money	$48.50In the Money	$12.03In the Money	18In the Money	40In the Money	Filter Table By Strike Price of$880.00	LLYOut of the Money	$8.05Out of the Money	$9.60Out of the Money	$9.35Out of the Money	$-11.80Out of the Money	12Out of the Money	106Out of the Money
LLYIn the Money	$42.90In the Money	$45.25In the Money	$44.70In the Money	$13.60In the Money	12In the Money	45In the Money	Filter Table By Strike Price of$885.00	LLYOut of the Money	$9.45Out of the Money	$11.65Out of the Money	$10.99Out of the Money	$-12.01Out of the Money	13Out of the Money	24Out of the Money
LLYIn the Money	$38.85In the Money	$41.00In the Money	$40.17In the Money	$8.17In the Money	20In the Money	35In the Money	Filter Table By Strike Price of$890.00	LLYOut of the Money	$10.90Out of the Money	$12.35Out of the Money	$12.90Out of the Money	$-13.00Out of the Money	3Out of the Money	28Out of the Money
LLYIn the Money	$36.00In the Money	$37.95In the Money	$37.00In the Money	$6.50In the Money	46In the Money	147In the Money	Filter Table By Strike Price of$895.00	LLYOut of the Money	$11.50Out of the Money	$15.05Out of the Money	$13.50Out of the Money	$-4.17Out of the Money	93Out of the Money	73Out of the Money
LLYIn the Money	$29.70In the Money	$35.00In the Money	$34.00In the Money	$5.05In the Money	56In the Money	375In the Money	Filter Table By Strike Price of$900.00	LLYOut of the Money	$13.95Out of the Money	$18.05Out of the Money	$14.80Out of the Money	$-15.70Out of the Money	103Out of the Money	114Out of the Money
LLYIn the Money	$26.20In the Money	$32.60In the Money	$30.20In the Money	$5.70In the Money	45In the Money	60In the Money	Filter Table By Strike Price of$905.00	LLYOut of the Money	$15.90Out of the Money	$17.90Out of the Money	$19.90Out of the Money	$-10.10Out of the Money	5Out of the Money	27Out of the Money
LLYUnderlying issue's last price	$25.20Underlying issue's last price	$29.30Underlying issue's last price	$28.50Underlying issue's last price	$5.50Underlying issue's last price	66Underlying issue's last price	286Underlying issue's last price	Filter Table By Strike Price of$910.00Underlying issue's last price	LLYUnderlying issue's last price	$17.80Underlying issue's last price	$20.15Underlying issue's last price	$20.22Underlying issue's last price	$-4.65Underlying issue's last price	62Underlying issue's last price	26Underlying issue's last price
LLYNear the Money	$23.50Near the Money	$26.50Near the Money	$25.03Near the Money	$5.03Near the Money	19Near the Money	159Near the Money	Filter Table By Strike Price of$915.00	LLYIn the Money	$20.15In the Money	$24.15In the Money	$22.42In the Money	$-18.58In the Money	42In the Money	6In the Money
LLYOut of the Money	$20.70Out of the Money	$23.60Out of the Money	$24.50Out of the Money	$10.25Out of the Money	32Out of the Money	64Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$21.60In the Money	$25.60In the Money	$24.98In the Money	$-17.70In the Money	1In the Money	9In the Money
LLYOut of the Money	$18.30Out of the Money	$21.30Out of the Money	$21.00Out of the Money	$7.49Out of the Money	9Out of the Money	193Out of the Money	Filter Table By Strike Price of$925.00	LLYIn the Money	$25.25In the Money	$29.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$16.10Out of the Money	$19.10Out of the Money	$21.10Out of the Money	$3.12Out of the Money	4Out of the Money	32Out of the Money	Filter Table By Strike Price of$930.00	LLYIn the Money	$28.40In the Money	$32.30In the Money	$30.33In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	$12.60Out of the Money	$17.10Out of the Money	$17.25Out of the Money	$7.25Out of the Money	68Out of the Money	165Out of the Money	Filter Table By Strike Price of$935.00	LLYIn the Money	$31.45In the Money	$35.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$13.55Out of the Money	$15.15Out of the Money	$14.92Out of the Money	$4.65Out of the Money	8Out of the Money	170Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$34.60In the Money	$38.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$11.15Out of the Money	$13.55Out of the Money	$9.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$945.00	LLYIn the Money	$38.20In the Money	$41.55In the Money	$39.96In the Money	$39.96In the Money	1In the Money	---In the Money
LLYOut of the Money	$9.40Out of the Money	$12.00Out of the Money	$12.40Out of the Money	$3.32Out of the Money	9Out of the Money	31Out of the Money	Filter Table By Strike Price of$950.00	LLYIn the Money	$41.40In the Money	$45.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$8.95Out of the Money	$10.60Out of the Money	$11.95Out of the Money	$1.45Out of the Money	3Out of the Money	8Out of the Money	Filter Table By Strike Price of$955.00	LLYIn the Money	$45.95In the Money	$49.50In the Money	$47.10In the Money	$47.10In the Money	1In the Money	---In the Money
LLYOut of the Money	$8.50Out of the Money	$9.35Out of the Money	$9.58Out of the Money	$-0.22Out of the Money	100Out of the Money	15Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	$48.75In the Money	$53.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$6.95Out of the Money	$8.25Out of the Money	$8.78Out of the Money	$2.83Out of the Money	2Out of the Money	10Out of the Money	Filter Table By Strike Price of$965.00	LLYIn the Money	$52.05In the Money	$57.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$5.10Out of the Money	$7.30Out of the Money	$7.00Out of the Money	$2.10Out of the Money	3Out of the Money	73Out of the Money	Filter Table By Strike Price of$970.00	LLYIn the Money	$56.50In the Money	$62.00In the Money	$90.00In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	$5.00Out of the Money	$5.65Out of the Money	$6.12Out of the Money	$2.27Out of the Money	26Out of the Money	125Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$66.45In the Money	$71.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.74Out of the Money	$5.95Out of the Money	$4.45Out of the Money	$-0.55Out of the Money	11Out of the Money	83Out of the Money	Filter Table By Strike Price of$990.00	LLYIn the Money	$73.25In the Money	$79.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$3.10Out of the Money	$3.40Out of the Money	$3.20Out of the Money	$0.75Out of the Money	28Out of the Money	328Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$83.25In the Money	$90.30In the Money	$103.00In the Money	$0.00In the Money	---In the Money	3In the Money
LLYOut of the Money	$1.71Out of the Money	$2.11Out of the Money	$2.11Out of the Money	$-0.65Out of the Money	2Out of the Money	158Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	$101.30In the Money	$110.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.61Out of the Money	$1.66Out of the Money	$1.22Out of the Money	$0.14Out of the Money	14Out of the Money	58Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	$121.05In the Money	$129.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.30Out of the Money	$4.65Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	493Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$141.00In the Money	$149.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.51Out of the Money	$1.20Out of the Money	$0.60Out of the Money	$-0.11Out of the Money	3Out of the Money	44Out of the Money	Filter Table By Strike Price of$1,080.00	LLYIn the Money	$161.00In the Money	$169.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.30Out of the Money	$1.87Out of the Money	$0.49Out of the Money	$-0.51Out of the Money	28Out of the Money	11Out of the Money	Filter Table By Strike Price of$1,100.00	LLYIn the Money	$181.00In the Money	$189.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.07Out of the Money	$4.20Out of the Money	$2.38Out of the Money	$-0.06Out of the Money	2Out of the Money	2Out of the Money	Filter Table By Strike Price of$1,120.00	LLYIn the Money	$201.00In the Money	$209.85In 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 August 02, 2024)

Put Options (expires Friday August 02, 2024)