Stocks Options

LAST PRICE
905.3800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
906.0000/ 3
Ask / Lots
908.0000/ 15
Open / Previous Close
911.3100 / 905.3800
Day Range
Low 905.3800
High 915.5400
52 Week Range
Low 434.3400
High 915.5400
Volume
3,375,426
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 29.723

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	$749.20In the Money	$759.00In the Money	$750.70In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$155.00	LLYOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	738Out of the Money
LLYIn the Money	$744.25In the Money	$754.00In 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	$0.05Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
LLYIn the Money	$740.00In the Money	$749.50In 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	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
LLYIn the Money	$735.00In the Money	$745.00In 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	$0.05Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
LLYIn the Money	$730.20In the Money	$740.00In 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	$0.05Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
LLYIn the Money	$725.50In the Money	$735.00In 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	$0.05Out of the Money	$1.23Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
LLYIn the Money	$720.50In the Money	$730.00In 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	$0.05Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
LLYIn the Money	$715.70In the Money	$725.00In 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	$0.05Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
LLYIn the Money	$711.00In the Money	$720.00In 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	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
LLYIn the Money	$706.00In the Money	$716.00In the Money	$668.95In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$200.00	LLYOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
LLYIn the Money	$696.50In the Money	$706.00In 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	$0.05Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
LLYIn the Money	$686.30In the Money	$696.00In 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	$0.13Out of the Money	$0.06Out of the Money	$0.03Out of the Money	11Out of the Money	1,109Out of the Money
LLYIn the Money	$677.10In the Money	$687.00In 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	$0.07Out of the Money	$1.17Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
LLYIn the Money	$667.20In the Money	$677.00In 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	$4.35Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money
LLYIn the Money	$657.20In the Money	$667.00In the Money	$639.11In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$250.00	LLYOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money
LLYIn the Money	$648.00In the Money	$657.00In 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	$0.09Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	531Out of the Money
LLYIn the Money	$638.50In the Money	$648.00In 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	$0.10Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
LLYIn the Money	$628.50In the Money	$638.00In 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	$0.11Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
LLYIn the Money	$619.00In the Money	$628.00In 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	$0.12Out of the Money	$0.12Out of the Money	$-0.18Out of the Money	1Out of the Money	176Out of the Money
LLYIn the Money	$609.10In the Money	$619.00In the Money	$602.72In the Money	$0.00In the Money	---In the Money	241In the Money	Filter Table By Strike Price of$300.00	LLYOut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	304Out of the Money
LLYIn the Money	$599.50In the Money	$609.00In 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	$590.00In the Money	$599.00In the Money	$590.43In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$320.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money
LLYIn the Money	$580.30In the Money	$590.00In the Money	$569.00In the Money	$0.00In the Money	---In the Money	105In the Money	Filter Table By Strike Price of$330.00	LLYOut of the Money	$0.05Out of the Money	$4.45Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
LLYIn the Money	$570.20In the Money	$580.00In the Money	$557.65In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$340.00	LLYOut of the Money	$0.01Out of the Money	$4.50Out of the Money	$1.22Out of the Money	$0.00Out of the Money	---Out of the Money	346Out of the Money
LLYIn the Money	$561.00In the Money	$570.00In the Money	$490.90In 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	$0.50Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	1,268Out of the Money
LLYIn the Money	$551.50In the Money	$561.00In 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	$0.04Out of the Money	$1.70Out of the Money	$0.37Out of the Money	$0.02Out of the Money	30Out of the Money	172Out of the Money
LLYIn the Money	$541.20In the Money	$551.00In 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	$0.12Out of the Money	$1.34Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	550Out of the Money
LLYIn the Money	$532.00In the Money	$541.00In the Money	$524.90In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$380.00	LLYOut of the Money	$0.00Out of the Money	$2.03Out of the Money	$0.34Out of the Money	$-0.03Out of the Money	12Out of the Money	175Out of the Money
LLYIn the Money	$522.70In the Money	$532.00In 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	$1.00Out of the Money	$0.37Out of the Money	$-0.84Out of the Money	1Out of the Money	161Out of the Money
LLYIn the Money	$512.30In the Money	$522.00In the Money	$522.36In the Money	$20.66In the Money	1In the Money	397In the Money	Filter Table By Strike Price of$400.00	LLYOut of the Money	$0.30Out of the Money	$0.75Out of the Money	$0.38Out of the Money	$-0.09Out of the Money	2Out of the Money	1,885Out of the Money
LLYIn the Money	$503.00In the Money	$512.00In the Money	$505.16In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$410.00	LLYOut of the Money	$0.40Out of the Money	$2.94Out of the Money	$0.49Out of the Money	$-0.06Out of the Money	1Out of the Money	2,415Out of the Money
LLYIn the Money	$493.10In the Money	$503.00In the Money	$479.55In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$420.00	LLYOut of the Money	$0.22Out of the Money	$1.00Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	397Out of the Money
LLYIn the Money	$484.00In the Money	$493.00In the Money	$472.90In the Money	$0.00In the Money	---In the Money	601In the Money	Filter Table By Strike Price of$430.00	LLYOut of the Money	$0.24Out of the Money	$4.35Out of the Money	$2.31Out of the Money	$0.00Out of the Money	---Out of the Money	348Out of the Money
LLYIn the Money	$474.20In the Money	$484.00In the Money	$454.75In the Money	$0.00In the Money	---In the Money	297In the Money	Filter Table By Strike Price of$440.00	LLYOut of the Money	$0.05Out of the Money	$1.62Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
LLYIn the Money	$465.00In the Money	$474.00In the Money	$451.82In the Money	$0.00In the Money	---In the Money	86In the Money	Filter Table By Strike Price of$450.00	LLYOut of the Money	$0.31Out of the Money	$0.75Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	507Out of the Money
LLYIn the Money	$455.00In the Money	$464.00In the Money	$445.75In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$460.00	LLYOut of the Money	$0.14Out of the Money	$1.72Out of the Money	$1.16Out of the Money	$0.00Out of the Money	---Out of the Money	462Out of the Money
LLYIn the Money	$445.10In the Money	$455.00In the Money	$448.35In the Money	$0.00In the Money	---In the Money	258In the Money	Filter Table By Strike Price of$470.00	LLYOut of the Money	$0.09Out of the Money	$4.15Out of the Money	$1.33Out of the Money	$0.00Out of the Money	---Out of the Money	346Out of the Money
LLYIn the Money	$436.00In the Money	$445.00In the Money	$372.46In the Money	$0.00In the Money	---In the Money	105In the Money	Filter Table By Strike Price of$480.00	LLYOut of the Money	$0.00Out of the Money	$4.75Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	512Out of the Money
LLYIn the Money	$426.20In the Money	$436.00In the Money	$409.15In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$490.00	LLYOut of the Money	$0.51Out of the Money	$3.60Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	343Out of the Money
LLYIn the Money	$417.00In the Money	$426.00In the Money	$423.00In the Money	$4.80In the Money	2In the Money	515In the Money	Filter Table By Strike Price of$500.00	LLYOut of the Money	$1.00Out of the Money	$1.78Out of the Money	$1.18Out of the Money	$-0.06Out of the Money	128Out of the Money	1,395Out of the Money
LLYIn the Money	$407.00In the Money	$416.00In 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	$0.64Out of the Money	$2.00Out of the Money	$1.43Out of the Money	$0.00Out of the Money	---Out of the Money	239Out of the Money
LLYIn the Money	$397.50In the Money	$407.00In the Money	$405.35In the Money	$2.65In the Money	2In the Money	979In the Money	Filter Table By Strike Price of$520.00	LLYOut of the Money	$0.71Out of the Money	$1.92Out of the Money	$1.92Out of the Money	$0.00Out of the Money	---Out of the Money	622Out of the Money
LLYIn the Money	$388.00In the Money	$397.00In the Money	$395.00In the Money	$84.60In the Money	2In the Money	1,329In the Money	Filter Table By Strike Price of$530.00	LLYOut of the Money	$1.23Out of the Money	$2.00Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	1,892Out of the Money
LLYIn the Money	$378.50In the Money	$388.00In the Money	$359.67In the Money	$0.00In the Money	---In the Money	925In the Money	Filter Table By Strike Price of$540.00	LLYOut of the Money	$0.90Out of the Money	$4.45Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	295Out of the Money
LLYIn the Money	$369.00In the Money	$378.95In the Money	$367.54In the Money	$0.00In the Money	---In the Money	181In the Money	Filter Table By Strike Price of$550.00	LLYOut of the Money	$1.20Out of the Money	$6.50Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,649Out of the Money
LLYIn the Money	$360.00In the Money	$369.00In the Money	$346.25In the Money	$0.00In the Money	---In the Money	313In the Money	Filter Table By Strike Price of$560.00	LLYOut of the Money	$0.83Out of the Money	$6.30Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	540Out of the Money
LLYIn the Money	$350.10In the Money	$360.00In the Money	$313.50In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$570.00	LLYOut of the Money	$1.27Out of the Money	$6.45Out of the Money	$3.05Out of the Money	$0.00Out of the Money	---Out of the Money	192Out of the Money
LLYIn the Money	$341.00In the Money	$350.00In the Money	$338.70In the Money	$0.00In the Money	---In the Money	489In the Money	Filter Table By Strike Price of$580.00	LLYOut of the Money	$1.13Out of the Money	$6.90Out of the Money	$3.32Out of the Money	$0.00Out of the Money	---Out of the Money	622Out of the Money
LLYIn the Money	$331.10In the Money	$341.00In the Money	$331.00In the Money	$0.00In the Money	---In the Money	178In the Money	Filter Table By Strike Price of$590.00	LLYOut of the Money	$1.60Out of the Money	$7.15Out of the Money	$3.06Out of the Money	$0.00Out of the Money	---Out of the Money	732Out of the Money
LLYIn the Money	$322.00In the Money	$332.00In the Money	$326.00In the Money	$0.00In the Money	---In the Money	849In the Money	Filter Table By Strike Price of$600.00	LLYOut of the Money	$3.00Out of the Money	$5.00Out of the Money	$3.50Out of the Money	$-0.35Out of the Money	81Out of the Money	1,012Out of the Money
LLYIn the Money	$313.00In the Money	$322.00In the Money	$300.00In the Money	$0.00In the Money	---In the Money	157In the Money	Filter Table By Strike Price of$610.00	LLYOut of the Money	$2.04Out of the Money	$7.90Out of the Money	$4.69Out of the Money	$0.00Out of the Money	---Out of the Money	296Out of the Money
LLYIn the Money	$303.70In the Money	$313.00In the Money	$311.00In the Money	$3.50In the Money	2In the Money	270In the Money	Filter Table By Strike Price of$620.00	LLYOut of the Money	$3.35Out of the Money	$7.35Out of the Money	$4.33Out of the Money	$-0.47Out of the Money	7Out of the Money	263Out of the Money
LLYIn the Money	$294.55In the Money	$304.00In the Money	$293.92In the Money	$0.00In the Money	---In the Money	216In the Money	Filter Table By Strike Price of$630.00	LLYOut of the Money	$2.92Out of the Money	$6.30Out of the Money	$5.30Out of the Money	$0.00Out of the Money	---Out of the Money	355Out of the Money
LLYIn the Money	$286.70In the Money	$295.00In the Money	$274.40In the Money	$0.00In the Money	---In the Money	585In the Money	Filter Table By Strike Price of$640.00	LLYOut of the Money	$5.40Out of the Money	$7.45Out of the Money	$5.90Out of the Money	$-0.15Out of the Money	1Out of the Money	356Out of the Money
LLYIn the Money	$277.00In the Money	$286.00In the Money	$284.90In the Money	$23.00In the Money	6In the Money	499In the Money	Filter Table By Strike Price of$650.00	LLYOut of the Money	$6.10Out of the Money	$7.60Out of the Money	$6.50Out of the Money	$-0.40Out of the Money	2Out of the Money	454Out of the Money
LLYIn the Money	$269.70In the Money	$277.00In the Money	$244.00In the Money	$0.00In the Money	---In the Money	304In the Money	Filter Table By Strike Price of$660.00	LLYOut of the Money	$6.75Out of the Money	$8.45Out of the Money	$7.74Out of the Money	$-0.19Out of the Money	1Out of the Money	236Out of the Money
LLYIn the Money	$259.50In the Money	$268.00In the Money	$240.83In the Money	$0.00In the Money	---In the Money	134In the Money	Filter Table By Strike Price of$670.00	LLYOut of the Money	$7.65Out of the Money	$9.00Out of the Money	$8.12Out of the Money	$0.00Out of the Money	---Out of the Money	311Out of the Money
LLYIn the Money	$251.00In the Money	$259.00In the Money	$251.76In the Money	$0.00In the Money	---In the Money	123In the Money	Filter Table By Strike Price of$680.00	LLYOut of the Money	$8.55Out of the Money	$9.85Out of the Money	$9.10Out of the Money	$-0.19Out of the Money	3Out of the Money	192Out of the Money
LLYIn the Money	$241.45In the Money	$251.00In the Money	$231.16In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$690.00	LLYOut of the Money	$9.70Out of the Money	$10.90Out of the Money	$10.20Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
LLYIn the Money	$233.35In the Money	$242.00In the Money	$236.50In the Money	$0.00In the Money	---In the Money	820In the Money	Filter Table By Strike Price of$700.00	LLYOut of the Money	$10.90Out of the Money	$11.95Out of the Money	$10.63Out of the Money	$-0.72Out of the Money	4Out of the Money	853Out of the Money
LLYIn the Money	$226.65In the Money	$233.00In the Money	$222.00In the Money	$0.00In the Money	---In the Money	209In the Money	Filter Table By Strike Price of$710.00	LLYOut of the Money	$12.05Out of the Money	$13.30Out of the Money	$13.38Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
LLYIn the Money	$218.35In the Money	$225.00In the Money	$209.38In the Money	$0.00In the Money	---In the Money	402In the Money	Filter Table By Strike Price of$720.00	LLYOut of the Money	$13.40Out of the Money	$15.70Out of the Money	$13.59Out of the Money	$0.04Out of the Money	1Out of the Money	255Out of the Money
LLYIn the Money	$209.15In the Money	$216.70In the Money	$211.08In the Money	$0.00In the Money	---In the Money	471In the Money	Filter Table By Strike Price of$730.00	LLYOut of the Money	$14.65Out of the Money	$17.50Out of the Money	$15.00Out of the Money	$0.55Out of the Money	451Out of the Money	520Out of the Money
LLYIn the Money	$202.10In the Money	$209.00In the Money	$200.39In the Money	$0.00In the Money	---In the Money	169In the Money	Filter Table By Strike Price of$740.00	LLYOut of the Money	$16.40Out of the Money	$19.05Out of the Money	$16.06Out of the Money	$-1.64Out of the Money	3Out of the Money	443Out of the Money
LLYIn the Money	$194.30In the Money	$199.80In the Money	$198.90In the Money	$4.37In the Money	10In the Money	432In the Money	Filter Table By Strike Price of$750.00	LLYOut of the Money	$18.15Out of the Money	$19.90Out of the Money	$17.35Out of the Money	$-1.69Out of the Money	21Out of the Money	857Out of the Money
LLYIn the Money	$185.50In the Money	$192.55In the Money	$171.37In the Money	$0.00In the Money	---In the Money	271In the Money	Filter Table By Strike Price of$760.00	LLYOut of the Money	$19.80Out of the Money	$21.30Out of the Money	$20.44Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money
LLYIn the Money	$177.85In the Money	$184.90In the Money	$180.00In the Money	$0.00In the Money	---In the Money	306In the Money	Filter Table By Strike Price of$770.00	LLYOut of the Money	$21.95Out of the Money	$24.75Out of the Money	$21.51Out of the Money	$-1.58Out of the Money	21Out of the Money	346Out of the Money
LLYIn the Money	$171.60In the Money	$176.60In the Money	$176.34In the Money	$2.34In the Money	50In the Money	3,728In the Money	Filter Table By Strike Price of$780.00	LLYOut of the Money	$24.15Out of the Money	$26.95Out of the Money	$24.31Out of the Money	$-0.99Out of the Money	2Out of the Money	450Out of the Money
LLYIn the Money	$164.05In the Money	$170.00In the Money	$168.27In the Money	$-0.28In the Money	2In the Money	490In the Money	Filter Table By Strike Price of$790.00	LLYOut of the Money	$26.50Out of the Money	$28.20Out of the Money	$25.83Out of the Money	$-4.27Out of the Money	1Out of the Money	426Out of the Money
LLYIn the Money	$157.05In the Money	$161.85In the Money	$164.00In the Money	$7.10In the Money	2In the Money	740In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	$29.10Out of the Money	$30.65Out of the Money	$30.00Out of the Money	$0.25Out of the Money	10Out of the Money	665Out of the Money
LLYIn the Money	$148.90In the Money	$155.00In the Money	$152.74In the Money	$8.70In the Money	2In the Money	39In the Money	Filter Table By Strike Price of$810.00	LLYOut of the Money	$30.70Out of the Money	$34.85Out of the Money	$31.00Out of the Money	$-2.03Out of the Money	2Out of the Money	49Out of the Money
LLYIn the Money	$142.10In the Money	$147.80In the Money	$145.93In the Money	$3.43In the Money	2In the Money	745In the Money	Filter Table By Strike Price of$820.00	LLYOut of the Money	$34.60Out of the Money	$39.25Out of the Money	$33.80Out of the Money	$-2.50Out of the Money	5Out of the Money	307Out of the Money
LLYIn the Money	$135.75In the Money	$140.40In the Money	$142.08In the Money	$5.04In the Money	22In the Money	102In the Money	Filter Table By Strike Price of$830.00	LLYOut of the Money	$37.85Out of the Money	$40.90Out of the Money	$38.65Out of the Money	$-1.65Out of the Money	6Out of the Money	95Out of the Money
LLYIn the Money	$129.30In the Money	$134.15In the Money	$136.12In the Money	$8.21In the Money	1In the Money	430In the Money	Filter Table By Strike Price of$840.00	LLYOut of the Money	$40.90Out of the Money	$42.50Out of the Money	$39.65Out of the Money	$-1.95Out of the Money	1Out of the Money	84Out of the Money
LLYIn the Money	$123.85In the Money	$127.95In the Money	$127.80In the Money	$3.64In the Money	2In the Money	111In the Money	Filter Table By Strike Price of$850.00	LLYOut of the Money	$44.45Out of the Money	$47.65Out of the Money	$46.20Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money
LLYIn the Money	$115.30In the Money	$121.55In the Money	$118.50In the Money	$0.00In the Money	---In the Money	251In the Money	Filter Table By Strike Price of$860.00	LLYOut of the Money	$48.15Out of the Money	$50.50Out of the Money	$49.80Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
LLYIn the Money	$111.35In the Money	$115.45In the Money	$112.98In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$870.00	LLYOut of the Money	$52.10Out of the Money	$55.45Out of the Money	$51.15Out of the Money	$-3.45Out of the Money	5Out of the Money	25Out of the Money
LLYIn the Money	$106.15In the Money	$110.45In the Money	$107.25In the Money	$0.00In the Money	---In the Money	304In the Money	Filter Table By Strike Price of$880.00	LLYOut of the Money	$56.40Out of the Money	$59.35Out of the Money	$57.90Out of the Money	$0.00Out of the Money	---Out of the Money	208Out of the Money
LLYIn the Money	$100.15In the Money	$104.05In the Money	$107.30In the Money	$7.28In the Money	2In the Money	29In the Money	Filter Table By Strike Price of$890.00	LLYOut of the Money	$60.55Out of the Money	$63.15Out of the Money	$62.40Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
LLYUnderlying issue's last price	$95.00Underlying issue's last price	$98.65Underlying issue's last price	$96.94Underlying issue's last price	$-0.56Underlying issue's last price	163Underlying issue's last price	1,591Underlying issue's last price	Filter Table By Strike Price of$900.00Underlying issue's last price	LLYUnderlying issue's last price	$65.25Underlying issue's last price	$67.00Underlying issue's last price	$66.52Underlying issue's last price	$-0.48Underlying issue's last price	7Underlying issue's last price	174Underlying issue's last price
LLYOut of the Money	$85.50Out of the Money	$88.75Out of the Money	$87.54Out of the Money	$-0.02Out of the Money	14Out of the Money	424Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$75.00In the Money	$78.60In the Money	$77.60In the Money	$0.00In the Money	---In the Money	63In the Money
LLYOut of the Money	$76.25Out of the Money	$79.15Out of the Money	$81.62Out of the Money	$3.92Out of the Money	3Out of the Money	207Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$85.70In the Money	$89.45In the Money	$87.55In the Money	$0.00In the Money	---In the Money	30In the Money
LLYOut of the Money	$67.90Out of the Money	$70.70Out of the Money	$71.10Out of the Money	$2.50Out of the Money	2Out of the Money	281Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	$97.05In the Money	$100.75In the Money	$98.00In the Money	$0.00In the Money	---In the Money	11In the Money
LLYOut of the Money	$61.00Out of the Money	$63.10Out of the Money	$64.32Out of the Money	$2.87Out of the Money	5Out of the Money	306Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$109.15In the Money	$113.85In the Money	$126.40In the Money	$0.00In the Money	---In the Money	4In the Money
LLYOut of the Money	$53.10Out of the Money	$56.40Out of the Money	$56.15Out of the Money	$0.10Out of the Money	36Out of the Money	1,973Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$122.50In the Money	$126.60In the Money	$127.10In the Money	$0.00In the Money	---In the Money	13In the Money
LLYOut of the Money	$45.70Out of the Money	$49.55Out of the Money	$51.00Out of the Money	$3.25Out of the Money	1Out of the Money	151Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	$136.30In the Money	$141.10In the Money	$197.00In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	$41.05Out of the Money	$43.90Out of the Money	$45.00Out of the Money	$2.85Out of the Money	1Out of the Money	267Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	$150.60In the Money	$155.60In the Money	$158.84In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	$36.55Out of the Money	$39.15Out of the Money	$37.38Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$165.90In the Money	$171.20In the Money	$295.24In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$32.30Out of the Money	$34.25Out of the Money	$34.21Out of the Money	$-0.24Out of the Money	8Out of the Money	147Out of the Money	Filter Table By Strike Price of$1,080.00	LLYIn the Money	$181.25In the Money	$187.95In the Money	$190.69In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	$28.40Out of the Money	$30.45Out of the Money	$31.32Out of the Money	$1.67Out of the Money	13Out of the Money	555Out of the Money	Filter Table By Strike Price of$1,100.00	LLYIn the Money	$197.85In the Money	$204.65In the Money	$313.68In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$24.00Out of the Money	$26.80Out of the Money	$27.50Out of the Money	$1.90Out of the Money	19Out of the Money	194Out of the Money	Filter Table By Strike Price of$1,120.00	LLYIn the Money	$214.65In the Money	$222.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$20.95Out of the Money	$23.70Out of the Money	$22.05Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$1,140.00	LLYIn the Money	$232.85In the Money	$240.00In the Money	$378.35In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$18.75Out of the Money	$20.70Out of the Money	$20.34Out of the Money	$0.43Out of the Money	2Out of the Money	116Out of the Money	Filter Table By Strike Price of$1,160.00	LLYIn the Money	$252.05In the Money	$260.00In the Money	$276.95In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$16.55Out of the Money	$18.25Out of the Money	$18.84Out of the Money	$1.84Out of the Money	1Out of the Money	262Out of the Money	Filter Table By Strike Price of$1,180.00	LLYIn the Money	$269.00In the Money	$278.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$14.50Out of the Money	$15.80Out of the Money	$16.25Out of the Money	$1.28Out of the Money	135Out of the Money	527Out of the Money	Filter Table By Strike Price of$1,200.00	LLYIn the Money	$289.00In the Money	$298.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$12.40Out of the Money	$17.70Out of the Money	$13.96Out of the Money	$3.13Out of the Money	14Out of the Money	1Out of the Money	Filter Table By Strike Price of$1,220.00	LLYIn the Money	$309.00In the Money	$318.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$10.65Out of the Money	$12.20Out of the Money	$11.26Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$1,240.00	LLYIn the Money	$329.00In the Money	$338.00In the Money	$352.75In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$8.20Out of the Money	$14.55Out of the Money	$8.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$1,260.00	LLYIn the Money	$349.00In the Money	$358.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$8.10Out of the Money	$12.25Out of the Money	$7.50Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$1,280.00	LLYIn the Money	$369.00In the Money	$378.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$5.95Out of the Money	$8.20Out of the Money	$7.55Out of the Money	$0.60Out of the Money	5Out of the Money	55Out of the Money	Filter Table By Strike Price of$1,300.00	LLYIn the Money	$389.00In the Money	$398.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$6.15Out of the Money	$7.45Out of the Money	$7.01Out of the Money	$0.01Out of the Money	4Out of the Money	15Out of the Money	Filter Table By Strike Price of$1,320.00	LLYIn the Money	$409.00In the Money	$418.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Eli Lilly and Co
NYSE:LLYUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday January 17, 2025)

Put Options (expires Friday January 17, 2025)