Stocks Options

LAST PRICE
877.7900
TODAY'S CHANGE (%)
Trending Down-31.5300 (-3.4674%)

Bid / Lots
876.0100/ 1
Ask / Lots
877.7100/ 1
Open / Previous Close
893.6200 / 909.3200
Day Range
Low 875.6100
High 901.2100
52 Week Range
Low 516.5700
High 972.5300
Volume
4,375,755
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 30.034

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

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LLYIn the Money	$720.05In the Money	$728.55In the Money	$657.18In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$155.00	LLYOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	15Out of the Money	812Out of the Money
LLYIn the Money	$715.15In the Money	$723.65In the Money	$620.00In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$160.00	LLYOut of the Money	---Out of the Money	$2.45Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
LLYIn the Money	$710.40In the Money	$716.65In the Money	$725.20In the Money	$566.20In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$165.00	LLYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
LLYIn the Money	$705.70In the Money	$713.80In the Money	$421.11In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$170.00	LLYOut of the Money	---Out of the Money	$2.24Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
LLYIn the Money	$700.70In the Money	$708.60In the Money	$680.78In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$175.00	LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
LLYIn the Money	$695.60In the Money	$703.70In the Money	$600.15In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$180.00	LLYOut of the Money	---Out of the Money	$1.90Out of the Money	$1.23Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
LLYIn the Money	$690.70In the Money	$698.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	LLYOut of the Money	---Out of the Money	$1.95Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
LLYIn the Money	$685.80In the Money	$693.85In the Money	$431.32In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$190.00	LLYOut of the Money	---Out of the Money	$1.95Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
LLYIn the Money	$681.70In the Money	$688.90In the Money	$392.50In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$195.00	LLYOut of the Money	---Out of the Money	$1.00Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
LLYIn the Money	$676.40In the Money	$684.25In the Money	$726.05In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$200.00	LLYOut of the Money	---Out of the Money	$1.96Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
LLYIn the Money	$666.20In the Money	$674.15In the Money	$631.70In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$210.00	LLYOut of the Money	---Out of the Money	$2.61Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
LLYIn the Money	$656.20In the Money	$664.35In the Money	$538.05In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$220.00	LLYOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,109Out of the Money
LLYIn the Money	$646.50In the Money	$654.50In the Money	$543.95In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$230.00	LLYOut of the Money	$0.01Out of the Money	$0.70Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
LLYIn the Money	$636.60In the Money	$644.65In the Money	$342.34In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$240.00	LLYOut of the Money	---Out of the Money	$3.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
LLYIn the Money	$628.00In the Money	$634.80In the Money	$611.13In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$250.00	LLYOut of the Money	---Out of the Money	$0.31Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
LLYIn the Money	$616.85In the Money	$625.25In the Money	$537.00In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$260.00	LLYOut of the Money	$0.02Out of the Money	$3.85Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	531Out of the Money
LLYIn the Money	$607.30In the Money	$615.35In the Money	$682.45In the Money	$0.00In the Money	---In the Money	177In the Money	Filter Table By Strike Price of$270.00	LLYOut of the Money	---Out of the Money	$3.85Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
LLYIn the Money	$597.20In the Money	$605.30In the Money	$496.00In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$280.00	LLYOut of the Money	---Out of the Money	$3.45Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
LLYIn the Money	$588.45In the Money	$594.70In the Money	$523.45In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$290.00	LLYOut of the Money	$0.04Out of the Money	$2.44Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
LLYIn the Money	$578.70In the Money	$585.55In the Money	$618.67In the Money	$0.00In the Money	---In the Money	228In the Money	Filter Table By Strike Price of$300.00	LLYOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	389Out of the Money
LLYIn the Money	$568.25In the Money	$574.95In the Money	$646.89In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$310.00	LLYOut of the Money	---Out of the Money	$0.45Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	461Out of the Money
LLYIn the Money	$559.20In the Money	$565.20In the Money	$593.85In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$320.00	LLYOut of the Money	---Out of the Money	$0.91Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	241Out of the Money
LLYIn the Money	$549.25In the Money	$555.40In the Money	$599.71In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$330.00	LLYOut of the Money	$0.10Out of the Money	$4.00Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money
LLYIn the Money	$539.00In the Money	$545.55In the Money	$525.00In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$340.00	LLYOut of the Money	---Out of the Money	$3.50Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	343Out of the Money
LLYIn the Money	$529.15In the Money	$536.25In the Money	$604.53In the Money	$0.00In the Money	---In the Money	209In the Money	Filter Table By Strike Price of$350.00	LLYOut of the Money	$0.01Out of the Money	$0.80Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,256Out of the Money
LLYIn the Money	$519.60In the Money	$526.60In the Money	$553.00In the Money	$0.00In the Money	---In the Money	114In the Money	Filter Table By Strike Price of$360.00	LLYOut of the Money	$0.15Out of the Money	$0.60Out of the Money	$0.34Out of the Money	$-0.26Out of the Money	2Out of the Money	161Out of the Money
LLYIn the Money	$510.30In the Money	$516.90In the Money	$544.00In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$370.00	LLYOut of the Money	$0.15Out of the Money	$0.60Out of the Money	$1.58Out of the Money	$0.00Out of the Money	---Out of the Money	550Out of the Money
LLYIn the Money	$500.05In the Money	$506.30In the Money	$550.89In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$380.00	LLYOut of the Money	---Out of the Money	$2.88Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
LLYIn the Money	$490.25In the Money	$496.95In the Money	$547.39In the Money	$0.00In the Money	---In the Money	152In the Money	Filter Table By Strike Price of$390.00	LLYOut of the Money	$0.01Out of the Money	$2.93Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money
LLYIn the Money	$480.35In the Money	$487.35In the Money	$503.65In the Money	$-6.85In the Money	1In the Money	378In the Money	Filter Table By Strike Price of$400.00	LLYOut of the Money	$0.41Out of the Money	$0.53Out of the Money	$0.43Out of the Money	$0.01Out of the Money	2Out of the Money	1,918Out of the Money
LLYIn the Money	$469.35In the Money	$477.55In the Money	$559.39In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$410.00	LLYOut of the Money	$0.25Out of the Money	$1.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	2,431Out of the Money
LLYIn the Money	$459.70In the Money	$467.75In the Money	$541.00In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$420.00	LLYOut of the Money	$0.05Out of the Money	$1.20Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	386Out of the Money
LLYIn the Money	$451.05In the Money	$458.00In the Money	$460.90In the Money	$-31.75In the Money	1In the Money	592In the Money	Filter Table By Strike Price of$430.00	LLYOut of the Money	$0.30Out of the Money	$2.10Out of the Money	$1.11Out of the Money	$0.00Out of the Money	---Out of the Money	348Out of the Money
LLYIn the Money	$440.30In the Money	$448.30In the Money	$499.05In the Money	$0.00In the Money	---In the Money	295In the Money	Filter Table By Strike Price of$440.00	LLYOut of the Money	$0.32Out of the Money	$1.90Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
LLYIn the Money	$431.35In the Money	$438.35In the Money	$485.00In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$450.00	LLYOut of the Money	$0.61Out of the Money	$1.20Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	505Out of the Money
LLYIn the Money	$421.15In the Money	$428.00In the Money	$504.29In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$460.00	LLYOut of the Money	$0.10Out of the Money	$2.00Out of the Money	$6.25Out of the Money	$0.00Out of the Money	---Out of the Money	464Out of the Money
LLYIn the Money	$412.10In the Money	$418.95In the Money	$490.60In the Money	$0.00In the Money	---In the Money	178In the Money	Filter Table By Strike Price of$470.00	LLYOut of the Money	$0.70Out of the Money	$3.50Out of the Money	$1.56Out of the Money	$0.00Out of the Money	---Out of the Money	331Out of the Money
LLYIn the Money	$401.25In the Money	$408.55In the Money	$312.09In the Money	$0.00In the Money	---In the Money	91In the Money	Filter Table By Strike Price of$480.00	LLYOut of the Money	$0.97Out of the Money	$1.85Out of the Money	$1.12Out of the Money	$0.00Out of the Money	---Out of the Money	516Out of the Money
LLYIn the Money	$391.10In the Money	$398.85In the Money	$492.00In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$490.00	LLYOut of the Money	$0.58Out of the Money	$1.50Out of the Money	$1.24Out of the Money	$0.00Out of the Money	---Out of the Money	491Out of the Money
LLYIn the Money	$382.80In the Money	$389.85In the Money	$435.00In the Money	$0.00In the Money	---In the Money	486In the Money	Filter Table By Strike Price of$500.00	LLYOut of the Money	$1.00Out of the Money	$1.38Out of the Money	$1.25Out of the Money	$0.09Out of the Money	50Out of the Money	1,432Out of the Money
LLYIn the Money	$372.00In the Money	$380.00In the Money	$448.78In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$510.00	LLYOut of the Money	$0.66Out of the Money	$5.45Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money
LLYIn the Money	$362.20In the Money	$370.35In the Money	$425.28In the Money	$0.00In the Money	---In the Money	964In the Money	Filter Table By Strike Price of$520.00	LLYOut of the Money	$0.73Out of the Money	$2.00Out of the Money	$1.60Out of the Money	$-0.03Out of the Money	3Out of the Money	621Out of the Money
LLYIn the Money	$353.30In the Money	$360.65In the Money	$405.00In the Money	$0.00In the Money	---In the Money	1,322In the Money	Filter Table By Strike Price of$530.00	LLYOut of the Money	$0.82Out of the Money	$4.10Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	1,824Out of the Money
LLYIn the Money	$343.00In the Money	$351.20In the Money	$384.43In the Money	$0.00In the Money	---In the Money	908In the Money	Filter Table By Strike Price of$540.00	LLYOut of the Money	$0.92Out of the Money	$4.55Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	721Out of the Money
LLYIn the Money	$333.55In the Money	$341.75In the Money	$378.90In the Money	$0.00In the Money	---In the Money	172In the Money	Filter Table By Strike Price of$550.00	LLYOut of the Money	$1.40Out of the Money	$4.45Out of the Money	$2.05Out of the Money	$0.46Out of the Money	1Out of the Money	1,750Out of the Money
LLYIn the Money	$323.85In the Money	$332.50In the Money	$362.20In the Money	$0.00In the Money	---In the Money	296In the Money	Filter Table By Strike Price of$560.00	LLYOut of the Money	$1.14Out of the Money	$6.25Out of the Money	$2.57Out of the Money	$0.00Out of the Money	---Out of the Money	541Out of the Money
LLYIn the Money	$314.00In the Money	$322.70In the Money	$360.00In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$570.00	LLYOut of the Money	$1.28Out of the Money	$4.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money
LLYIn the Money	$304.40In the Money	$312.70In the Money	$378.32In the Money	$0.00In the Money	---In the Money	479In the Money	Filter Table By Strike Price of$580.00	LLYOut of the Money	$2.00Out of the Money	$5.55Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	606Out of the Money
LLYIn the Money	$295.00In the Money	$303.15In the Money	$385.00In the Money	$0.00In the Money	---In the Money	175In the Money	Filter Table By Strike Price of$590.00	LLYOut of the Money	$1.62Out of the Money	$7.10Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	877Out of the Money
LLYIn the Money	$285.50In the Money	$293.10In the Money	$295.65In the Money	$-24.56In the Money	8In the Money	839In the Money	Filter Table By Strike Price of$600.00	LLYOut of the Money	$3.50Out of the Money	$4.00Out of the Money	$3.80Out of the Money	$1.10Out of the Money	6Out of the Money	973Out of the Money
LLYIn the Money	$276.10In the Money	$284.60In the Money	$336.00In the Money	$0.00In the Money	---In the Money	158In the Money	Filter Table By Strike Price of$610.00	LLYOut of the Money	$2.05Out of the Money	$5.00Out of the Money	$3.93Out of the Money	$0.00Out of the Money	---Out of the Money	304Out of the Money
LLYIn the Money	$267.00In the Money	$275.05In the Money	$305.00In the Money	$0.00In the Money	---In the Money	251In the Money	Filter Table By Strike Price of$620.00	LLYOut of the Money	$4.65Out of the Money	$5.75Out of the Money	$4.40Out of the Money	$-0.10Out of the Money	10Out of the Money	297Out of the Money
LLYIn the Money	$259.95In the Money	$264.15In the Money	$293.05In the Money	$0.00In the Money	---In the Money	197In the Money	Filter Table By Strike Price of$630.00	LLYOut of the Money	$5.10Out of the Money	$6.25Out of the Money	$4.60Out of the Money	$0.00Out of the Money	---Out of the Money	420Out of the Money
LLYIn the Money	$250.90In the Money	$254.40In the Money	$280.00In the Money	$0.00In the Money	---In the Money	572In the Money	Filter Table By Strike Price of$640.00	LLYOut of the Money	$5.75Out of the Money	$6.95Out of the Money	$6.02Out of the Money	$1.87Out of the Money	9Out of the Money	460Out of the Money
LLYIn the Money	$239.40In the Money	$246.60In the Money	$278.30In the Money	$0.00In the Money	---In the Money	480In the Money	Filter Table By Strike Price of$650.00	LLYOut of the Money	$6.45Out of the Money	$7.15Out of the Money	$6.80Out of the Money	$3.20Out of the Money	13Out of the Money	461Out of the Money
LLYIn the Money	$231.90In the Money	$236.45In the Money	$270.55In the Money	$0.00In the Money	---In the Money	298In the Money	Filter Table By Strike Price of$660.00	LLYOut of the Money	$7.30Out of the Money	$7.85Out of the Money	$7.55Out of the Money	$2.45Out of the Money	35Out of the Money	331Out of the Money
LLYIn the Money	$222.50In the Money	$227.70In the Money	$233.00In the Money	$-20.10In the Money	1In the Money	156In the Money	Filter Table By Strike Price of$670.00	LLYOut of the Money	$8.15Out of the Money	$9.35Out of the Money	$8.30Out of the Money	$3.05Out of the Money	13Out of the Money	308Out of the Money
LLYIn the Money	$212.40In the Money	$218.45In the Money	$220.00In the Money	$-25.52In the Money	1In the Money	112In the Money	Filter Table By Strike Price of$680.00	LLYOut of the Money	$9.10Out of the Money	$9.60Out of the Money	$8.33Out of the Money	$2.64Out of the Money	1Out of the Money	285Out of the Money
LLYIn the Money	$206.10In the Money	$209.55In the Money	$278.50In the Money	$0.00In the Money	---In the Money	96In the Money	Filter Table By Strike Price of$690.00	LLYOut of the Money	$10.20Out of the Money	$11.40Out of the Money	$9.85Out of the Money	$3.30Out of the Money	2Out of the Money	182Out of the Money
LLYIn the Money	$197.50In the Money	$200.15In the Money	$201.22In the Money	$-23.78In the Money	21In the Money	862In the Money	Filter Table By Strike Price of$700.00	LLYOut of the Money	$10.70Out of the Money	$12.20Out of the Money	$11.54Out of the Money	$3.70Out of the Money	25Out of the Money	1,034Out of the Money
LLYIn the Money	$189.10In the Money	$191.80In the Money	$273.50In the Money	$0.00In the Money	---In the Money	163In the Money	Filter Table By Strike Price of$710.00	LLYOut of the Money	$10.70Out of the Money	$14.00Out of the Money	$10.61Out of the Money	$2.51Out of the Money	2Out of the Money	312Out of the Money
LLYIn the Money	$180.75In the Money	$184.85In the Money	$226.47In the Money	$0.00In the Money	---In the Money	391In the Money	Filter Table By Strike Price of$720.00	LLYOut of the Money	$13.50Out of the Money	$14.80Out of the Money	$11.81Out of the Money	$3.51Out of the Money	1Out of the Money	357Out of the Money
LLYIn the Money	$172.25In the Money	$175.85In the Money	$176.60In the Money	$-25.89In the Money	5In the Money	524In the Money	Filter Table By Strike Price of$730.00	LLYOut of the Money	$14.15Out of the Money	$17.45Out of the Money	$15.35Out of the Money	$4.55Out of the Money	2Out of the Money	256Out of the Money
LLYIn the Money	$163.80In the Money	$167.65In the Money	$168.45In the Money	$-34.76In the Money	1In the Money	184In the Money	Filter Table By Strike Price of$740.00	LLYOut of the Money	$17.55Out of the Money	$18.75Out of the Money	$17.55Out of the Money	$6.15Out of the Money	11Out of the Money	621Out of the Money
LLYIn the Money	$156.30In the Money	$159.85In the Money	$160.43In the Money	$-31.75In the Money	3In the Money	448In the Money	Filter Table By Strike Price of$750.00	LLYOut of the Money	$19.05Out of the Money	$20.50Out of the Money	$19.00Out of the Money	$5.50Out of the Money	6Out of the Money	1,165Out of the Money
LLYIn the Money	$147.05In the Money	$150.90In the Money	$152.58In the Money	$-36.81In the Money	2In the Money	274In the Money	Filter Table By Strike Price of$760.00	LLYOut of the Money	$21.35Out of the Money	$22.35Out of the Money	$21.10Out of the Money	$7.75Out of the Money	5Out of the Money	273Out of the Money
LLYIn the Money	$140.95In the Money	$145.20In the Money	$176.95In the Money	$0.00In the Money	---In the Money	302In the Money	Filter Table By Strike Price of$770.00	LLYOut of the Money	$22.25Out of the Money	$25.20Out of the Money	$22.30Out of the Money	$8.10Out of the Money	21Out of the Money	490Out of the Money
LLYIn the Money	$134.00In the Money	$136.75In the Money	$134.58In the Money	$-22.29In the Money	27In the Money	3,236In the Money	Filter Table By Strike Price of$780.00	LLYOut of the Money	$26.20Out of the Money	$27.55Out of the Money	$24.60Out of the Money	$9.03Out of the Money	16Out of the Money	529Out of the Money
LLYIn the Money	$125.40In the Money	$130.00In the Money	$130.59In the Money	$-29.81In the Money	1In the Money	475In the Money	Filter Table By Strike Price of$790.00	LLYOut of the Money	$28.90Out of the Money	$30.35Out of the Money	$28.58Out of the Money	$9.08Out of the Money	2Out of the Money	529Out of the Money
LLYIn the Money	$118.55In the Money	$121.65In the Money	$124.75In the Money	$-18.25In the Money	4In the Money	670In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	$30.30Out of the Money	$32.80Out of the Money	$32.70Out of the Money	$10.05Out of the Money	14Out of the Money	1,107Out of the Money
LLYIn the Money	$111.55In the Money	$116.55In the Money	$134.10In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$810.00	LLYOut of the Money	$34.50Out of the Money	$37.30Out of the Money	$33.65Out of the Money	$10.80Out of the Money	4Out of the Money	139Out of the Money
LLYIn the Money	$104.05In the Money	$108.05In the Money	$110.45In the Money	$-32.50In the Money	1In the Money	645In the Money	Filter Table By Strike Price of$820.00	LLYOut of the Money	$37.80Out of the Money	$40.35Out of the Money	$36.88Out of the Money	$13.23Out of the Money	56Out of the Money	413Out of the Money
LLYIn the Money	$99.55In the Money	$103.15In the Money	$125.77In the Money	$0.00In the Money	---In the Money	132In the Money	Filter Table By Strike Price of$830.00	LLYOut of the Money	$41.30Out of the Money	$43.20Out of the Money	$40.23Out of the Money	$9.51Out of the Money	5Out of the Money	291Out of the Money
LLYIn the Money	$93.80In the Money	$97.00In the Money	$95.61In the Money	$-38.92In the Money	1In the Money	458In the Money	Filter Table By Strike Price of$840.00	LLYOut of the Money	$45.75Out of the Money	$47.15Out of the Money	$45.05Out of the Money	$14.05Out of the Money	313Out of the Money	831Out of the Money
LLYIn the Money	$88.00In the Money	$91.15In the Money	$90.70In the Money	$-16.90In the Money	4In the Money	203In the Money	Filter Table By Strike Price of$850.00	LLYOut of the Money	$49.35Out of the Money	$50.80Out of the Money	$48.47Out of the Money	$11.67Out of the Money	18Out of the Money	647Out of the Money
LLYIn the Money	$81.60In the Money	$83.90In the Money	$86.50In the Money	$-13.50In the Money	1In the Money	309In the Money	Filter Table By Strike Price of$860.00	LLYOut of the Money	$52.50Out of the Money	$55.95Out of the Money	$48.20Out of the Money	$7.25Out of the Money	1Out of the Money	502Out of the Money
LLYUnderlying issue's last price	$76.55Underlying issue's last price	$78.80Underlying issue's last price	$78.50Underlying issue's last price	$-17.00Underlying issue's last price	6Underlying issue's last price	511Underlying issue's last price	Filter Table By Strike Price of$870.00Underlying issue's last price	LLYUnderlying issue's last price	$58.00Underlying issue's last price	$60.15Underlying issue's last price	$55.90Underlying issue's last price	$11.75Underlying issue's last price	1Underlying issue's last price	295Underlying issue's last price
LLYNear the Money	$72.20Near the Money	$73.15Near the Money	$75.24Near the Money	$-13.66Near the Money	23Near the Money	434Near the Money	Filter Table By Strike Price of$880.00	LLYIn the Money	$63.55In the Money	$64.30In the Money	$62.75In the Money	$14.95In the Money	198In the Money	843In the Money
LLYOut of the Money	$67.25Out of the Money	$68.75Out of the Money	$67.75Out of the Money	$-21.00Out of the Money	122Out of the Money	221Out of the Money	Filter Table By Strike Price of$890.00	LLYIn the Money	$68.65In the Money	$69.40In the Money	$66.25In the Money	$13.90In the Money	17In the Money	147In the Money
LLYOut of the Money	$63.05Out of the Money	$63.60Out of the Money	$62.95Out of the Money	$-15.14Out of the Money	170Out of the Money	1,917Out of the Money	Filter Table By Strike Price of$900.00	LLYIn the Money	$72.15In the Money	$74.50In the Money	$70.05In the Money	$13.10In the Money	188In the Money	589In the Money
LLYOut of the Money	$54.05Out of the Money	$54.95Out of the Money	$55.80Out of the Money	$-12.20Out of the Money	68Out of the Money	766Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$83.30In the Money	$86.45In the Money	$82.18In the Money	$15.57In the Money	12In the Money	327In the Money
LLYOut of the Money	$46.10Out of the Money	$49.30Out of the Money	$48.00Out of the Money	$-10.40Out of the Money	40Out of the Money	811Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$97.10In the Money	$100.15In the Money	$77.30In the Money	$0.00In the Money	---In the Money	327In the Money
LLYOut of the Money	$38.65Out of the Money	$40.45Out of the Money	$40.00Out of the Money	$-10.10Out of the Money	39Out of the Money	672Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	$109.55In the Money	$113.60In the Money	$105.10In the Money	$23.40In the Money	10In the Money	476In the Money
LLYOut of the Money	$33.15Out of the Money	$35.70Out of the Money	$35.05Out of the Money	$-7.65Out of the Money	249Out of the Money	512Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$123.60In the Money	$127.75In the Money	$98.50In the Money	$0.00In the Money	---In the Money	110In the Money
LLYOut of the Money	$28.25Out of the Money	$29.40Out of the Money	$28.50Out of the Money	$-8.10Out of the Money	407Out of the Money	2,079Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$138.50In the Money	$142.75In the Money	$112.00In the Money	$0.00In the Money	---In the Money	99In the Money
LLYOut of the Money	$22.85Out of the Money	$26.05Out of the Money	$24.35Out of the Money	$-5.50Out of the Money	2Out of the Money	454Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	$154.50In the Money	$158.65In the Money	$123.10In the Money	$0.00In the Money	---In the Money	22In the Money
LLYOut of the Money	$19.70Out of the Money	$20.65Out of the Money	$21.50Out of the Money	$-4.55Out of the Money	46Out of the Money	1,300Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	$169.00In the Money	$175.75In the Money	$135.90In the Money	$0.00In the Money	---In the Money	9In the Money
LLYOut of the Money	$15.15Out of the Money	$18.75Out of the Money	$17.50Out of the Money	$-2.82Out of the Money	94Out of the Money	871Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$186.00In the Money	$192.90In the Money	$148.70In the Money	$0.00In the Money	---In the Money	2In the Money
LLYOut of the Money	$13.40Out of the Money	$14.45Out of the Money	$13.30Out of the Money	$-4.60Out of the Money	4Out of the Money	327Out of the Money	Filter Table By Strike Price of$1,080.00	LLYIn the Money	$205.35In the Money	$209.95In the Money	$166.65In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	$11.35Out of the Money	$12.00Out of the Money	$11.80Out of the Money	$-3.06Out of the Money	34Out of the Money	1,221Out of the Money	Filter Table By Strike Price of$1,100.00	LLYIn the Money	$223.95In the Money	$227.15In the Money	$195.80In the Money	$0.00In the Money	---In the Money	5In the Money
LLYOut of the Money	$9.40Out of the Money	$11.50Out of the Money	$10.15Out of the Money	$-1.80Out of the Money	59Out of the Money	694Out of the Money	Filter Table By Strike Price of$1,120.00	LLYIn the Money	$241.05In the Money	$246.80In the Money	$201.75In the Money	$0.00In the Money	---In the Money	4In the Money
LLYOut of the Money	$7.65Out of the Money	$8.30Out of the Money	$7.40Out of the Money	$-2.65Out of the Money	4Out of the Money	686Out of the Money	Filter Table By Strike Price of$1,140.00	LLYIn the Money	$259.40In the Money	$266.00In the Money	$220.35In the Money	$0.00In the Money	---In the Money	3In the Money
LLYOut of the Money	$6.40Out of the Money	$6.95Out of the Money	$7.00Out of the Money	$-2.44Out of the Money	1Out of the Money	360Out of the Money	Filter Table By Strike Price of$1,160.00	LLYIn the Money	$279.60In the Money	$285.25In the Money	$237.00In the Money	$0.00In the Money	---In the Money	2In the Money
LLYOut of the Money	$5.25Out of the Money	$6.55Out of the Money	$5.50Out of the Money	$-1.38Out of the Money	6Out of the Money	246Out of the Money	Filter Table By Strike Price of$1,180.00	LLYIn the Money	$298.50In the Money	$306.60In the Money	$255.65In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$4.30Out of the Money	$5.80Out of the Money	$4.65Out of the Money	$-1.00Out of the Money	148Out of the Money	989Out of the Money	Filter Table By Strike Price of$1,200.00	LLYIn the Money	$318.60In the Money	$326.60In the Money	$241.40In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	$2.79Out of the Money	$5.25Out of the Money	$3.31Out of the Money	$-1.44Out of the Money	1Out of the Money	325Out of the Money	Filter Table By Strike Price of$1,220.00	LLYIn the Money	$339.35In the Money	$346.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$1.58Out of the Money	$4.75Out of the Money	$3.75Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$1,240.00	LLYIn the Money	$359.40In the Money	$366.30In the Money	$352.75In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$1.75Out of the Money	$3.35Out of the Money	$6.47Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$1,260.00	LLYIn the Money	$378.65In the Money	$385.35In the Money	$296.37In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$1.02Out of the Money	$4.35Out of the Money	$5.16Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$1,280.00	LLYIn the Money	$399.50In the Money	$405.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.84Out of the Money	$3.30Out of the Money	$1.84Out of the Money	$-1.46Out of the Money	1Out of the Money	355Out of the Money	Filter Table By Strike Price of$1,300.00	LLYIn the Money	$419.25In the Money	$426.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.70Out of the Money	$2.09Out of the Money	$1.25Out of the Money	$-2.16Out of the Money	1Out of the Money	67Out of the Money	Filter Table By Strike Price of$1,320.00	LLYIn the Money	$438.60In the Money	$446.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.57Out of the Money	$1.85Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$1,340.00	LLYIn the Money	$458.65In the Money	$465.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$1.00Out of the Money	$1.60Out of the Money	$1.30Out of the Money	$0.30Out of the Money	3Out of the Money	127Out of the Money	Filter Table By Strike Price of$1,360.00	LLYIn the Money	$479.25In the Money	$486.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.38Out of the Money	$1.15Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$1,380.00	LLYIn the Money	$499.30In the Money	$505.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.65Out of the Money	$1.00Out of the Money	$0.77Out of the Money	$-0.31Out of the Money	3Out of the Money	29Out of the Money	Filter Table By Strike Price of$1,400.00	LLYIn the Money	$518.55In the Money	$525.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.25Out of the Money	$1.30Out of the Money	$0.75Out of the Money	$-0.12Out of the Money	9Out of the Money	7Out of the Money	Filter Table By Strike Price of$1,420.00	LLYIn the Money	$539.25In the Money	$546.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.40Out of the Money	$0.90Out of the Money	$0.65Out of the Money	$0.06Out of the Money	11Out of the Money	232Out of the Money	Filter Table By Strike Price of$1,440.00	LLYIn the Money	$558.55In the Money	$565.70In the Money	$604.10In 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 January 17, 2025)

Put Options (expires Friday January 17, 2025)