Stocks Options

LAST PRICE
820.3400
TODAY'S CHANGE (%)
Trending Up5.2800 (0.6478%)

Bid / Lots
812.0000/ 1
Ask / Lots
824.0000/ 12
Open / Previous Close
818.8000 / 815.0600
Day Range
Low 811.1000
High 826.2100
52 Week Range
Low 424.0100
High 826.2100
Volume
4,472,119
above average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 29.888

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	$665.80In the Money	$675.00In the Money	$624.00In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$155.00	LLYOut of the Money	$0.01Out of the Money	$0.47Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	730Out of the Money
LLYIn the Money	$660.85In the Money	$670.00In 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	$0.00Out of the Money	$1.43Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
LLYIn the Money	$656.00In the Money	$665.45In the Money	$159.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$165.00	LLYOut of the Money	$0.00Out of the Money	$0.83Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
LLYIn the Money	$651.00In the Money	$660.55In 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	$0.00Out of the Money	$1.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
LLYIn the Money	$646.60In the Money	$656.00In the Money	$574.55In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$175.00	LLYOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
LLYIn the Money	$641.20In the Money	$650.90In the Money	$426.21In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$180.00	LLYOut of the Money	$0.00Out of the Money	$0.83Out of the Money	$1.23Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
LLYIn the Money	$636.85In the Money	$646.00In 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	$0.00Out of the Money	$0.83Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
LLYIn the Money	$632.10In the Money	$642.00In 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	$0.00Out of the Money	$0.83Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
LLYIn the Money	$627.00In the Money	$636.50In 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	$0.00Out of the Money	$0.84Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
LLYIn the Money	$622.00In the Money	$631.65In the Money	$558.25In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$200.00	LLYOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
LLYIn the Money	$612.25In the Money	$621.95In the Money	$551.00In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$210.00	LLYOut of the Money	$0.00Out of the Money	$0.84Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
LLYIn the Money	$603.00In the Money	$612.75In 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	$0.00Out of the Money	$1.48Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1,116Out of the Money
LLYIn the Money	$593.05In the Money	$603.00In 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	$0.86Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
LLYIn the Money	$583.80In the Money	$593.00In 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	$0.00Out of the Money	$0.86Out of the Money	$1.08Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money
LLYIn the Money	$574.00In the Money	$583.40In the Money	$513.00In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$250.00	LLYOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money
LLYIn the Money	$564.40In the Money	$574.00In 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	$0.00Out of the Money	$1.19Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	531Out of the Money
LLYIn the Money	$554.85In the Money	$564.00In the Money	$478.00In the Money	$0.00In the Money	---In the Money	177In the Money	Filter Table By Strike Price of$270.00	LLYOut of the Money	$0.00Out of the Money	$0.90Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
LLYIn the Money	$545.05In the Money	$554.95In 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	$0.00Out of the Money	$0.92Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
LLYIn the Money	$535.00In the Money	$544.20In the Money	$523.45In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$290.00	LLYOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$-0.09Out of the Money	6Out of the Money	182Out of the Money
LLYIn the Money	$526.00In the Money	$535.20In the Money	$463.00In the Money	$0.00In the Money	---In the Money	242In the Money	Filter Table By Strike Price of$300.00	LLYOut of the Money	$0.05Out of the Money	$0.98Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	305Out of the Money
LLYIn the Money	$516.20In the Money	$526.00In the Money	$453.90In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$310.00	LLYOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	451Out of the Money
LLYIn the Money	$506.65In the Money	$516.00In the Money	$492.42In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$320.00	LLYOut of the Money	$0.01Out of the Money	$0.88Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money
LLYIn the Money	$497.00In the Money	$506.95In the Money	$489.00In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$330.00	LLYOut of the Money	$0.01Out of the Money	$2.02Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money
LLYIn the Money	$487.10In the Money	$496.80In the Money	$454.90In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$340.00	LLYOut of the Money	$0.01Out of the Money	$1.18Out of the Money	$1.22Out of the Money	$0.00Out of the Money	---Out of the Money	346Out of the Money
LLYIn the Money	$478.00In the Money	$487.00In the Money	$465.51In the Money	$0.00In the Money	---In the Money	211In the Money	Filter Table By Strike Price of$350.00	LLYOut of the Money	$0.01Out of the Money	$1.25Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	1,261Out of the Money
LLYIn the Money	$468.55In the Money	$478.00In the Money	$461.30In the Money	$0.00In the Money	---In the Money	113In the Money	Filter Table By Strike Price of$360.00	LLYOut of the Money	$0.31Out of the Money	$1.15Out of the Money	$0.74Out of the Money	$-0.22Out of the Money	1Out of the Money	181Out of the Money
LLYIn the Money	$459.00In the Money	$467.90In the Money	$376.57In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$370.00	LLYOut of the Money	$0.35Out of the Money	$1.24Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	550Out of the Money
LLYIn the Money	$449.05In the Money	$459.00In the Money	$430.00In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$380.00	LLYOut of the Money	$0.39Out of the Money	$1.34Out of the Money	$0.83Out of the Money	$-0.87Out of the Money	18Out of the Money	116Out of the Money
LLYIn the Money	$439.50In the Money	$449.00In the Money	$405.68In the Money	$0.00In the Money	---In the Money	157In the Money	Filter Table By Strike Price of$390.00	LLYOut of the Money	$0.00Out of the Money	$1.61Out of the Money	$1.21Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money
LLYIn the Money	$430.00In the Money	$439.00In the Money	$419.85In the Money	$0.00In the Money	---In the Money	399In the Money	Filter Table By Strike Price of$400.00	LLYOut of the Money	$0.50Out of the Money	$1.55Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	1,757Out of the Money
LLYIn the Money	$420.40In the Money	$430.00In the Money	$423.08In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$410.00	LLYOut of the Money	$0.53Out of the Money	$1.67Out of the Money	$1.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,417Out of the Money
LLYIn the Money	$411.10In the Money	$420.00In the Money	$403.75In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$420.00	LLYOut of the Money	$0.59Out of the Money	$1.80Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	397Out of the Money
LLYIn the Money	$401.00In the Money	$410.80In the Money	$385.97In the Money	$0.00In the Money	---In the Money	604In the Money	Filter Table By Strike Price of$430.00	LLYOut of the Money	$0.73Out of the Money	$1.94Out of the Money	$1.30Out of the Money	$-1.19Out of the Money	81Out of the Money	324Out of the Money
LLYIn the Money	$392.00In the Money	$401.00In the Money	$378.90In the Money	$0.00In the Money	---In the Money	305In the Money	Filter Table By Strike Price of$440.00	LLYOut of the Money	$0.83Out of the Money	$2.09Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
LLYIn the Money	$382.20In the Money	$391.80In the Money	$381.49In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$450.00	LLYOut of the Money	$1.00Out of the Money	$2.26Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	509Out of the Money
LLYIn the Money	$373.00In the Money	$382.00In the Money	$375.00In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$460.00	LLYOut of the Money	$1.18Out of the Money	$2.44Out of the Money	$2.12Out of the Money	$0.00Out of the Money	---Out of the Money	462Out of the Money
LLYIn the Money	$363.55In the Money	$373.00In the Money	$342.56In the Money	$0.00In the Money	---In the Money	266In the Money	Filter Table By Strike Price of$470.00	LLYOut of the Money	$1.39Out of the Money	$2.65Out of the Money	$2.24Out of the Money	$0.00Out of the Money	---Out of the Money	348Out of the Money
LLYIn the Money	$354.05In the Money	$363.00In the Money	$347.60In the Money	$0.00In the Money	---In the Money	104In the Money	Filter Table By Strike Price of$480.00	LLYOut of the Money	$1.75Out of the Money	$2.88Out of the Money	$2.87Out of the Money	$0.00Out of the Money	---Out of the Money	514Out of the Money
LLYIn the Money	$345.00In the Money	$354.00In the Money	$309.90In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$490.00	LLYOut of the Money	$1.87Out of the Money	$3.15Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	343Out of the Money
LLYIn the Money	$335.10In the Money	$344.80In the Money	$333.00In the Money	$0.00In the Money	---In the Money	536In the Money	Filter Table By Strike Price of$500.00	LLYOut of the Money	$2.75Out of the Money	$3.45Out of the Money	$2.85Out of the Money	$0.00Out of the Money	4Out of the Money	1,191Out of the Money
LLYIn the Money	$326.00In the Money	$335.00In the Money	$247.89In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$510.00	LLYOut of the Money	$2.45Out of the Money	$3.75Out of the Money	$3.51Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money
LLYIn the Money	$316.75In the Money	$326.00In the Money	$313.21In the Money	$0.00In the Money	---In the Money	987In the Money	Filter Table By Strike Price of$520.00	LLYOut of the Money	$3.05Out of the Money	$4.00Out of the Money	$4.25Out of the Money	$0.00Out of the Money	---Out of the Money	593Out of the Money
LLYIn the Money	$307.05In the Money	$316.75In the Money	$299.80In the Money	$0.00In the Money	---In the Money	1,328In the Money	Filter Table By Strike Price of$530.00	LLYOut of the Money	$3.25Out of the Money	$4.50Out of the Money	$4.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,904Out of the Money
LLYIn the Money	$298.00In the Money	$307.55In the Money	$295.30In the Money	$0.00In the Money	---In the Money	926In the Money	Filter Table By Strike Price of$540.00	LLYOut of the Money	$3.65Out of the Money	$4.95Out of the Money	$4.50Out of the Money	$-0.21Out of the Money	80Out of the Money	382Out of the Money
LLYIn the Money	$289.00In the Money	$298.50In the Money	$291.52In the Money	$0.00In the Money	---In the Money	197In the Money	Filter Table By Strike Price of$550.00	LLYOut of the Money	$4.15Out of the Money	$5.50Out of the Money	$5.03Out of the Money	$-0.29Out of the Money	38Out of the Money	1,654Out of the Money
LLYIn the Money	$280.00In the Money	$289.00In the Money	$271.00In the Money	$0.00In the Money	---In the Money	314In the Money	Filter Table By Strike Price of$560.00	LLYOut of the Money	$4.95Out of the Money	$5.80Out of the Money	$5.25Out of the Money	$-0.73Out of the Money	83Out of the Money	481Out of the Money
LLYIn the Money	$272.80In the Money	$280.00In the Money	$214.09In the Money	$0.00In the Money	---In the Money	103In the Money	Filter Table By Strike Price of$570.00	LLYOut of the Money	$5.85Out of the Money	$6.40Out of the Money	$6.10Out of the Money	$-0.47Out of the Money	21Out of the Money	204Out of the Money
LLYIn the Money	$262.00In the Money	$271.00In the Money	$219.00In the Money	$0.00In the Money	---In the Money	525In the Money	Filter Table By Strike Price of$580.00	LLYOut of the Money	$6.20Out of the Money	$7.70Out of the Money	$7.37Out of the Money	$0.00Out of the Money	---Out of the Money	624Out of the Money
LLYIn the Money	$254.90In the Money	$262.80In the Money	$222.50In the Money	$0.00In the Money	---In the Money	179In the Money	Filter Table By Strike Price of$590.00	LLYOut of the Money	$7.10Out of the Money	$8.15Out of the Money	$7.80Out of the Money	$0.00Out of the Money	---Out of the Money	654Out of the Money
LLYIn the Money	$244.60In the Money	$253.70In the Money	$242.67In the Money	$-5.63In the Money	1In the Money	873In the Money	Filter Table By Strike Price of$600.00	LLYOut of the Money	$7.85Out of the Money	$9.00Out of the Money	$9.00Out of the Money	$-0.20Out of the Money	5Out of the Money	913Out of the Money
LLYIn the Money	$235.75In the Money	$245.00In the Money	$233.96In the Money	$31.99In the Money	1In the Money	160In the Money	Filter Table By Strike Price of$610.00	LLYOut of the Money	$8.30Out of the Money	$10.10Out of the Money	$11.32Out of the Money	$0.00Out of the Money	---Out of the Money	294Out of the Money
LLYIn the Money	$227.00In the Money	$236.50In the Money	$226.45In the Money	$0.00In the Money	---In the Money	280In the Money	Filter Table By Strike Price of$620.00	LLYOut of the Money	$9.90Out of the Money	$10.95Out of the Money	$11.10Out of the Money	$-0.85Out of the Money	11Out of the Money	274Out of the Money
LLYIn the Money	$219.25In the Money	$228.00In the Money	$213.85In the Money	$0.00In the Money	---In the Money	222In the Money	Filter Table By Strike Price of$630.00	LLYOut of the Money	$10.60Out of the Money	$12.20Out of the Money	$12.50Out of the Money	$-0.05Out of the Money	4Out of the Money	343Out of the Money
LLYIn the Money	$212.05In the Money	$218.60In the Money	$214.43In the Money	$1.18In the Money	10In the Money	591In the Money	Filter Table By Strike Price of$640.00	LLYOut of the Money	$12.00Out of the Money	$13.75Out of the Money	$15.21Out of the Money	$0.00Out of the Money	---Out of the Money	346Out of the Money
LLYIn the Money	$203.75In the Money	$210.40In the Money	$206.00In the Money	$4.25In the Money	2In the Money	507In the Money	Filter Table By Strike Price of$650.00	LLYOut of the Money	$13.75Out of the Money	$15.10Out of the Money	$14.70Out of the Money	$-0.60Out of the Money	2Out of the Money	458Out of the Money
LLYIn the Money	$195.65In the Money	$202.30In the Money	$160.90In the Money	$0.00In the Money	---In the Money	304In the Money	Filter Table By Strike Price of$660.00	LLYOut of the Money	$15.00Out of the Money	$16.80Out of the Money	$18.00Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money
LLYIn the Money	$186.20In the Money	$192.80In the Money	$180.48In the Money	$0.00In the Money	---In the Money	140In the Money	Filter Table By Strike Price of$670.00	LLYOut of the Money	$17.05Out of the Money	$18.60Out of the Money	$19.40Out of the Money	$-0.70Out of the Money	1Out of the Money	295Out of the Money
LLYIn the Money	$179.95In the Money	$186.50In the Money	$175.50In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$680.00	LLYOut of the Money	$18.45Out of the Money	$20.75Out of the Money	$20.27Out of the Money	$-0.18Out of the Money	1Out of the Money	192Out of the Money
LLYIn the Money	$172.25In the Money	$178.80In the Money	$175.64In the Money	$4.42In the Money	10In the Money	107In the Money	Filter Table By Strike Price of$690.00	LLYOut of the Money	$20.45Out of the Money	$23.25Out of the Money	$23.80Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
LLYIn the Money	$164.70In the Money	$169.80In the Money	$161.85In the Money	$-0.28In the Money	8In the Money	823In the Money	Filter Table By Strike Price of$700.00	LLYOut of the Money	$22.90Out of the Money	$25.50Out of the Money	$25.48Out of the Money	$0.78Out of the Money	10Out of the Money	769Out of the Money
LLYIn the Money	$157.35In the Money	$162.45In the Money	$154.93In the Money	$0.00In the Money	---In the Money	174In the Money	Filter Table By Strike Price of$710.00	LLYOut of the Money	$25.30Out of the Money	$27.60Out of the Money	$27.82Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
LLYIn the Money	$150.15In the Money	$155.25In the Money	$148.65In the Money	$0.00In the Money	---In the Money	400In the Money	Filter Table By Strike Price of$720.00	LLYOut of the Money	$27.55Out of the Money	$30.30Out of the Money	$30.89Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
LLYIn the Money	$143.15In the Money	$148.20In the Money	$140.65In the Money	$5.05In the Money	3In the Money	484In the Money	Filter Table By Strike Price of$730.00	LLYOut of the Money	$30.25Out of the Money	$33.15Out of the Money	$32.75Out of the Money	$0.00Out of the Money	---Out of the Money	513Out of the Money
LLYIn the Money	$136.35In the Money	$141.40In the Money	$137.65In the Money	$0.00In the Money	---In the Money	198In the Money	Filter Table By Strike Price of$740.00	LLYOut of the Money	$33.20Out of the Money	$36.25Out of the Money	$37.17Out of the Money	$-0.43Out of the Money	2Out of the Money	421Out of the Money
LLYIn the Money	$129.70In the Money	$136.25In the Money	$127.50In the Money	$1.50In the Money	2In the Money	485In the Money	Filter Table By Strike Price of$750.00	LLYOut of the Money	$36.85Out of the Money	$39.35Out of the Money	$38.00Out of the Money	$-3.00Out of the Money	22Out of the Money	734Out of the Money
LLYIn the Money	$124.75In the Money	$129.85In the Money	$121.60In the Money	$6.95In the Money	4In the Money	285In the Money	Filter Table By Strike Price of$760.00	LLYOut of the Money	$39.75Out of the Money	$42.80Out of the Money	$42.60Out of the Money	$-0.55Out of the Money	3Out of the Money	177Out of the Money
LLYIn the Money	$117.05In the Money	$123.60In the Money	$116.50In the Money	$1.25In the Money	1In the Money	309In the Money	Filter Table By Strike Price of$770.00	LLYOut of the Money	$42.30Out of the Money	$47.95Out of the Money	$45.59Out of the Money	$-2.01Out of the Money	13Out of the Money	258Out of the Money
LLYIn the Money	$112.65In the Money	$115.50In the Money	$111.87In the Money	$0.07In the Money	16In the Money	3,823In the Money	Filter Table By Strike Price of$780.00	LLYOut of the Money	$46.25Out of the Money	$50.25Out of the Money	$49.97Out of the Money	$0.00Out of the Money	---Out of the Money	392Out of the Money
LLYIn the Money	$106.80In the Money	$110.25In the Money	$107.38In the Money	$5.78In the Money	5In the Money	514In the Money	Filter Table By Strike Price of$790.00	LLYOut of the Money	$50.20Out of the Money	$54.25Out of the Money	$53.70Out of the Money	$0.00Out of the Money	---Out of the Money	417Out of the Money
LLYIn the Money	$101.00In the Money	$104.10In the Money	$103.10In the Money	$3.20In the Money	3In the Money	800In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	$55.35Out of the Money	$58.60Out of the Money	$57.67Out of the Money	$-0.78Out of the Money	1Out of the Money	527Out of the Money
LLYIn the Money	$95.70In the Money	$98.75In the Money	$92.25In the Money	$-3.32In the Money	5In the Money	30In the Money	Filter Table By Strike Price of$810.00	LLYOut of the Money	$59.80Out of the Money	$63.10Out of the Money	$63.61Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LLYUnderlying issue's last price	$90.60Underlying issue's last price	$93.00Underlying issue's last price	$90.80Underlying issue's last price	$3.00Underlying issue's last price	41Underlying issue's last price	819Underlying issue's last price	Filter Table By Strike Price of$820.00Underlying issue's last price	LLYUnderlying issue's last price	$64.50Underlying issue's last price	$71.00Underlying issue's last price	$67.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	289Underlying issue's last price
LLYOut of the Money	$85.65Out of the Money	$89.10Out of the Money	$82.30Out of the Money	$-3.10Out of the Money	15Out of the Money	88Out of the Money	Filter Table By Strike Price of$830.00	LLYIn the Money	$69.80In the Money	$72.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$80.85Out of the Money	$83.40Out of the Money	$78.00Out of the Money	$-2.80Out of the Money	16Out of the Money	443Out of the Money	Filter Table By Strike Price of$840.00	LLYIn the Money	$74.60In the Money	$79.45In the Money	$96.85In the Money	$0.00In the Money	---In the Money	47In the Money
LLYOut of the Money	$76.25Out of the Money	$79.70Out of the Money	$73.52Out of the Money	$-2.13Out of the Money	2Out of the Money	45Out of the Money	Filter Table By Strike Price of$850.00	LLYIn the Money	$79.95In the Money	$84.85In the Money	$86.90In the Money	$3.65In the Money	2In the Money	4In the Money
LLYOut of the Money	$71.85Out of the Money	$74.40Out of the Money	$72.25Out of the Money	$0.15Out of the Money	4Out of the Money	188Out of the Money	Filter Table By Strike Price of$860.00	LLYIn the Money	$85.55In the Money	$91.65In the Money	$87.14In the Money	$-32.10In the Money	1In the Money	18In the Money
LLYOut of the Money	$67.65Out of the Money	$71.05Out of the Money	$63.85Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$870.00	LLYIn the Money	$91.35In the Money	$97.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$62.15Out of the Money	$66.25Out of the Money	$60.10Out of the Money	$0.00Out of the Money	---Out of the Money	280Out of the Money	Filter Table By Strike Price of$880.00	LLYIn the Money	$97.35In the Money	$102.35In the Money	$110.66In the Money	$0.00In the Money	---In the Money	14In the Money
LLYOut of the Money	$59.80Out of the Money	$63.25Out of the Money	$60.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$890.00	LLYIn the Money	$103.60In the Money	$110.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$56.15Out of the Money	$58.80Out of the Money	$55.90Out of the Money	$-1.10Out of the Money	12Out of the Money	1,555Out of the Money	Filter Table By Strike Price of$900.00	LLYIn the Money	$108.50In the Money	$115.25In the Money	$117.50In the Money	$0.00In the Money	---In the Money	36In the Money
LLYOut of the Money	$47.90Out of the Money	$52.10Out of the Money	$49.40Out of the Money	$0.00Out of the Money	---Out of the Money	318Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$120.80In the Money	$128.70In the Money	$160.05In the Money	$0.00In the Money	---In the Money	7In the Money
LLYOut of the Money	$43.30Out of the Money	$46.40Out of the Money	$45.12Out of the Money	$4.62Out of the Money	4Out of the Money	154Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$137.55In the Money	$142.90In the Money	$176.50In the Money	$0.00In the Money	---In the Money	5In the Money
LLYOut of the Money	$37.95Out of the Money	$40.60Out of the Money	$38.00Out of the Money	$0.00Out of the Money	17Out of the Money	254Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	$151.10In the Money	$158.10In the Money	$194.30In the Money	$0.00In the Money	---In the Money	9In the Money
LLYOut of the Money	$32.95Out of the Money	$36.05Out of the Money	$32.01Out of the Money	$-0.79Out of the Money	3Out of the Money	271Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$168.30In the Money	$175.00In the Money	$211.30In the Money	$0.00In the Money	---In the Money	3In the Money
LLYOut of the Money	$28.65Out of the Money	$31.70Out of the Money	$29.05Out of the Money	$0.05Out of the Money	51Out of the Money	1,692Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$181.95In the Money	$191.00In the Money	$218.00In the Money	$0.00In the Money	---In the Money	6In the Money
LLYOut of the Money	$23.35Out of the Money	$26.95Out of the Money	$24.58Out of the Money	$-0.37Out of the Money	1Out of the Money	132Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	$200.25In the Money	$207.45In the Money	$261.15In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$19.95Out of the Money	$23.75Out of the Money	$21.35Out of the Money	$-1.89Out of the Money	1Out of the Money	257Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	$217.00In the Money	$225.20In the Money	$280.75In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$18.65Out of the Money	$20.55Out of the Money	$19.90Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$235.25In the Money	$244.75In the Money	$295.24In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$16.10Out of the Money	$18.00Out of the Money	$15.35Out of the Money	$-0.91Out of the Money	1Out of the Money	138Out of the Money	Filter Table By Strike Price of$1,080.00	LLYIn the Money	$254.40In the Money	$263.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$14.35Out of the Money	$16.40Out of the Money	$13.30Out of the Money	$0.00Out of the Money	---Out of the Money	368Out of the Money	Filter Table By Strike Price of$1,100.00	LLYIn the Money	$274.00In the Money	$283.35In the Money	$313.68In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$12.30Out of the Money	$14.30Out of the Money	$8.00Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money	Filter Table By Strike Price of$1,120.00	LLYIn the Money	$294.00In the Money	$302.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$10.40Out of the Money	$12.65Out of the Money	$9.84Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$1,140.00	LLYIn the Money	$314.00In the Money	$323.15In the Money	$378.35In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$8.75Out of the Money	$10.45Out of the Money	$9.10Out of the Money	$-0.30Out of the Money	3Out of the Money	118Out of the Money	Filter Table By Strike Price of$1,160.00	LLYIn the Money	$334.00In the Money	$343.50In the Money	$405.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$7.95Out of the Money	$9.00Out of the Money	$8.75Out of the Money	$0.50Out of the Money	2Out of the Money	284Out of the Money	Filter Table By Strike Price of$1,180.00	LLYIn the Money	$354.00In the Money	$363.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$6.90Out of the Money	$7.85Out of the Money	$7.65Out of the Money	$0.20Out of the Money	5Out of the Money	8Out of the Money	Filter Table By Strike Price of$1,200.00	LLYIn the Money	$374.00In the Money	$383.05In 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 January 17, 2025)

Put Options (expires Friday January 17, 2025)