Stocks Options

LAST PRICE
905.3800
TODAY'S CHANGE (%)
Trending Down-3.6600 (-0.4026%)

Bid / Lots
906.5000/ 1
Ask / Lots
908.0000/ 4
Open / Previous Close
911.3100 / 909.0400
Day Range
Low 905.3800
High 915.5400
52 Week Range
Low 434.3400
High 915.5400
Volume
3,360,759
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 29.742

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LLYIn the Money	$511.50In the Money	$521.00In the Money	$489.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$501.50In the Money	$511.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$400.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$491.50In the Money	$501.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$482.00In the Money	$491.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$471.50In the Money	$481.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$461.50In the Money	$471.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$451.50In the Money	$461.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$450.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$441.10In the Money	$451.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$460.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$431.50In the Money	$441.00In the Money	$348.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$470.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$421.50In the Money	$431.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$480.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$413.50In the Money	$421.00In the Money	$417.70In the Money	$27.70In the Money	8In the Money	8In the Money	Filter Table By Strike Price of$490.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$401.50In the Money	$411.00In the Money	$410.47In the Money	$25.53In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$500.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$391.50In the Money	$401.00In the Money	$400.23In the Money	$25.21In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$510.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$381.50In the Money	$391.00In the Money	$387.92In the Money	$22.80In the Money	11In the Money	13In the Money	Filter Table By Strike Price of$520.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$371.50In the Money	$381.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$361.50In the Money	$371.00In the Money	$369.97In the Money	$24.27In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$540.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
LLYIn the Money	$351.50In the Money	$361.00In the Money	$360.45In the Money	$25.46In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$550.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LLYIn the Money	$341.50In the Money	$351.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$560.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LLYIn the Money	$331.20In the Money	$341.00In the Money	$339.09In the Money	$29.17In the Money	9In the Money	9In the Money	Filter Table By Strike Price of$570.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$321.50In the Money	$331.00In the Money	$330.16In the Money	$24.99In the Money	3In the Money	7In the Money	Filter Table By Strike Price of$580.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$311.50In the Money	$321.00In the Money	$324.20In the Money	$28.37In the Money	6In the Money	6In the Money	Filter Table By Strike Price of$590.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$301.50In the Money	$311.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$600.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LLYIn the Money	$291.50In the Money	$301.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$610.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$282.00In the Money	$291.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$620.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$277.00In the Money	$286.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$625.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$271.50In the Money	$281.00In the Money	$246.83In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$630.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$266.70In the Money	$276.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$635.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$261.50In the Money	$271.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$640.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$256.50In the Money	$266.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$645.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$251.50In the Money	$261.00In the Money	$254.45In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$650.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LLYIn the Money	$246.50In the Money	$256.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$655.00	LLYOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
LLYIn the Money	$241.50In the Money	$251.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$660.00	LLYOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
LLYIn the Money	$236.50In the Money	$246.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$665.00	LLYOut of the Money	$0.00Out of the Money	$2.90Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
LLYIn the Money	$231.20In the Money	$241.00In the Money	$221.82In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$670.00	LLYOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
LLYIn the Money	$226.50In the Money	$236.00In the Money	$206.35In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$675.00	LLYOut of the Money	$0.00Out of the Money	$2.43Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
LLYIn the Money	$221.50In the Money	$231.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$680.00	LLYOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
LLYIn the Money	$216.50In the Money	$226.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$685.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
LLYIn the Money	$211.50In the Money	$221.00In the Money	$148.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$690.00	LLYOut of the Money	$0.00Out of the Money	$3.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
LLYIn the Money	$206.50In the Money	$216.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$695.00	LLYOut of the Money	$0.00Out of the Money	$2.71Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
LLYIn the Money	$201.50In the Money	$211.00In the Money	$190.67In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$700.00	LLYOut of the Money	$0.00Out of the Money	$3.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
LLYIn the Money	$196.20In the Money	$206.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$705.00	LLYOut of the Money	$0.00Out of the Money	$1.97Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
LLYIn the Money	$191.25In the Money	$201.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$710.00	LLYOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
LLYIn the Money	$186.50In the Money	$196.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$715.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
LLYIn the Money	$181.50In the Money	$191.00In the Money	$110.61In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$720.00	LLYOut of the Money	$0.00Out of the Money	$0.88Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LLYIn the Money	$176.50In the Money	$186.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$725.00	LLYOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
LLYIn the Money	$171.50In the Money	$181.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$730.00	LLYOut of the Money	$0.00Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
LLYIn the Money	$166.50In the Money	$176.00In the Money	$169.57In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$735.00	LLYOut of the Money	$0.00Out of the Money	$0.51Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
LLYIn the Money	$162.00In the Money	$171.00In the Money	$96.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$740.00	LLYOut of the Money	$0.00Out of the Money	$0.34Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
LLYIn the Money	$156.50In the Money	$166.00In the Money	$134.29In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$745.00	LLYOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
LLYIn the Money	$151.50In the Money	$161.00In the Money	$153.38In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$750.00	LLYOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	80Out of the Money
LLYIn the Money	$146.50In the Money	$156.00In the Money	$119.40In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$755.00	LLYOut of the Money	$0.00Out of the Money	$0.29Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
LLYIn the Money	$141.50In the Money	$151.00In the Money	$153.47In the Money	$7.57In the Money	1In the Money	22In the Money	Filter Table By Strike Price of$760.00	LLYOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.01Out of the Money	3Out of the Money	98Out of the Money
LLYIn the Money	$136.50In the Money	$146.00In the Money	$145.10In the Money	$43.86In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$765.00	LLYOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
LLYIn the Money	$131.50In the Money	$141.00In the Money	$120.30In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$770.00	LLYOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
LLYIn the Money	$126.10In the Money	$136.00In the Money	$115.30In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$775.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
LLYIn the Money	$121.00In the Money	$130.50In the Money	$130.31In the Money	$23.41In the Money	9In the Money	37In the Money	Filter Table By Strike Price of$780.00	LLYOut of the Money	$0.00Out of the Money	$0.34Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	67Out of the Money
LLYIn the Money	$116.50In the Money	$126.00In the Money	$125.26In the Money	$5.87In the Money	9In the Money	20In the Money	Filter Table By Strike Price of$785.00	LLYOut of the Money	$0.00Out of the Money	$0.34Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	214Out of the Money
LLYIn the Money	$112.00In the Money	$121.00In the Money	$123.28In the Money	$15.42In the Money	2In the Money	9In the Money	Filter Table By Strike Price of$790.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	173Out of the Money
LLYIn the Money	$106.50In the Money	$116.00In the Money	$113.64In the Money	$6.46In the Money	11In the Money	95In the Money	Filter Table By Strike Price of$795.00	LLYOut of the Money	$0.00Out of the Money	$0.51Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
LLYIn the Money	$101.20In the Money	$111.00In the Money	$109.01In the Money	$4.10In the Money	10In the Money	142In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	333Out of the Money
LLYIn the Money	$96.50In the Money	$106.00In the Money	$108.06In the Money	$24.82In the Money	4In the Money	19In the Money	Filter Table By Strike Price of$805.00	LLYOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.27Out of the Money	$0.17Out of the Money	25Out of the Money	42Out of the Money
LLYIn the Money	$91.70In the Money	$101.00In the Money	$96.65In the Money	$2.35In the Money	2In the Money	17In the Money	Filter Table By Strike Price of$810.00	LLYOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.22Out of the Money	$0.19Out of the Money	2Out of the Money	301Out of the Money
LLYIn the Money	$86.50In the Money	$96.00In the Money	$97.41In the Money	$6.61In the Money	46In the Money	147In the Money	Filter Table By Strike Price of$815.00	LLYOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	3Out of the Money	90Out of the Money
LLYIn the Money	$81.60In the Money	$91.00In the Money	$92.49In the Money	$5.16In the Money	19In the Money	44In the Money	Filter Table By Strike Price of$820.00	LLYOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money
LLYIn the Money	$76.50In the Money	$86.00In the Money	$77.61In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$825.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	177Out of the Money
LLYIn the Money	$74.30In the Money	$84.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$827.50	LLYOut of the Money	$0.00Out of the Money	$0.34Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
LLYIn the Money	$72.00In the Money	$81.00In the Money	$76.15In the Money	$2.65In the Money	50In the Money	83In the Money	Filter Table By Strike Price of$830.00	LLYOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2Out of the Money	302Out of the Money
LLYIn the Money	$69.00In the Money	$78.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$832.50	LLYOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
LLYIn the Money	$66.65In the Money	$76.00In the Money	$77.74In the Money	$8.28In the Money	3In the Money	30In the Money	Filter Table By Strike Price of$835.00	LLYOut of the Money	$0.00Out of the Money	$1.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	327Out of the Money
LLYIn the Money	$64.00In the Money	$73.60In the Money	$67.14In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$837.50	LLYOut of the Money	$0.00Out of the Money	$0.78Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1Out of the Money	11Out of the Money
LLYIn the Money	$61.80In the Money	$71.00In the Money	$73.00In the Money	$7.10In the Money	5In the Money	49In the Money	Filter Table By Strike Price of$840.00	LLYOut of the Money	$0.00Out of the Money	$0.59Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	23Out of the Money	414Out of the Money
LLYIn the Money	$59.15In the Money	$69.00In the Money	$58.80In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$842.50	LLYOut of the Money	$0.00Out of the Money	$1.32Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	4Out of the Money	519Out of the Money
LLYIn the Money	$56.00In the Money	$65.80In the Money	$65.19In the Money	$6.41In the Money	3In the Money	49In the Money	Filter Table By Strike Price of$845.00	LLYOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	12Out of the Money	318Out of the Money
LLYIn the Money	$54.50In the Money	$64.00In the Money	$53.85In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$847.50	LLYOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	36Out of the Money	610Out of the Money
LLYIn the Money	$51.55In the Money	$61.00In the Money	$58.80In the Money	$2.80In the Money	20In the Money	215In the Money	Filter Table By Strike Price of$850.00	LLYOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	184Out of the Money	633Out of the Money
LLYIn the Money	$46.50In the Money	$56.00In the Money	$54.45In the Money	$6.58In the Money	17In the Money	168In the Money	Filter Table By Strike Price of$855.00	LLYOut of the Money	$0.00Out of the Money	$0.53Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	4Out of the Money	219Out of the Money
LLYIn the Money	$41.50In the Money	$51.00In the Money	$48.59In the Money	$1.09In the Money	7In the Money	306In the Money	Filter Table By Strike Price of$860.00	LLYOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	26Out of the Money	553Out of the Money
LLYIn the Money	$36.20In the Money	$46.00In the Money	$41.10In the Money	$-1.50In the Money	11In the Money	77In the Money	Filter Table By Strike Price of$865.00	LLYOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	9Out of the Money	273Out of the Money
LLYIn the Money	$31.65In the Money	$41.00In the Money	$38.08In the Money	$-1.57In the Money	16In the Money	80In the Money	Filter Table By Strike Price of$870.00	LLYOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	96Out of the Money	685Out of the Money
LLYIn the Money	$26.65In the Money	$36.00In the Money	$33.47In the Money	$-1.53In the Money	11In the Money	279In the Money	Filter Table By Strike Price of$875.00	LLYOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.19Out of the Money	$0.09Out of the Money	181Out of the Money	486Out of the Money
LLYIn the Money	$21.70In the Money	$30.55In the Money	$27.40In the Money	$-0.40In the Money	355In the Money	786In the Money	Filter Table By Strike Price of$880.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	153Out of the Money	482Out of the Money
LLYIn the Money	$16.70In the Money	$25.55In the Money	$22.30In the Money	$0.54In the Money	78In the Money	156In the Money	Filter Table By Strike Price of$885.00	LLYOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	160Out of the Money	594Out of the Money
LLYIn the Money	$11.10In the Money	$20.85In the Money	$19.28In the Money	$0.28In the Money	92In the Money	357In the Money	Filter Table By Strike Price of$890.00	LLYOut of the Money	$0.00Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.28Out of the Money	349Out of the Money	648Out of the Money
LLYIn the Money	$7.00In the Money	$15.60In the Money	$13.02In the Money	$-0.93In the Money	82In the Money	254In the Money	Filter Table By Strike Price of$895.00	LLYOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.51Out of the Money	346Out of the Money	557Out of the Money
LLYIn the Money	$1.76In the Money	$10.60In the Money	$8.17In the Money	$-2.23In the Money	340In the Money	786In the Money	Filter Table By Strike Price of$900.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$-0.96Out of the Money	1,030Out of the Money	657Out of the Money
LLYUnderlying issue's last price	$0.01Underlying issue's last price	$2.87Underlying issue's last price	$1.50Underlying issue's last price	$-5.05Underlying issue's last price	396Underlying issue's last price	460Underlying issue's last price	Filter Table By Strike Price of$905.00Underlying issue's last price	LLYUnderlying issue's last price	$0.03Underlying issue's last price	$0.43Underlying issue's last price	$0.25Underlying issue's last price	$-1.91Underlying issue's last price	1,096Underlying issue's last price	251Underlying issue's last price
LLYOut of the Money	$0.01Out of the Money	$0.26Out of the Money	$0.20Out of the Money	$-3.61Out of the Money	1,209Out of the Money	824Out of the Money	Filter Table By Strike Price of$910.00	LLYIn the Money	$0.05In the Money	$5.00In the Money	$3.80In the Money	$-0.40In the Money	908In the Money	74In the Money
LLYOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.03Out of the Money	$-1.97Out of the Money	1,131Out of the Money	641Out of the Money	Filter Table By Strike Price of$915.00	LLYIn the Money	$4.45In the Money	$13.00In the Money	$7.00In the Money	$-0.28In the Money	149In the Money	34In the Money
LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.94Out of the Money	957Out of the Money	611Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$9.40In the Money	$18.25In the Money	$11.80In the Money	$0.52In the Money	25In the Money	12In the Money
LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.37Out of the Money	285Out of the Money	844Out of the Money	Filter Table By Strike Price of$925.00	LLYIn the Money	$14.00In the Money	$23.70In the Money	$13.15In the Money	$-7.85In the Money	1In the Money	5In the Money
LLYOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$-0.23Out of the Money	501Out of the Money	303Out of the Money	Filter Table By Strike Price of$930.00	LLYIn the Money	$19.40In the Money	$28.00In the Money	$25.42In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.29Out of the Money	$0.03Out of the Money	$-0.23Out of the Money	50Out of the Money	185Out of the Money	Filter Table By Strike Price of$935.00	LLYIn the Money	$24.05In the Money	$33.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	104Out of the Money	277Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$29.00In the Money	$38.70In the Money	$46.40In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.85Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	12Out of the Money	726Out of the Money	Filter Table By Strike Price of$945.00	LLYIn the Money	$34.00In the Money	$43.50In the Money	$42.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	147Out of the Money	1,028Out of the Money	Filter Table By Strike Price of$950.00	LLYIn the Money	$39.00In the Money	$48.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	2Out of the Money	203Out of the Money	Filter Table By Strike Price of$955.00	LLYIn the Money	$44.00In the Money	$53.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	21Out of the Money	183Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	$49.00In the Money	$58.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$3.65Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$965.00	LLYIn the Money	$54.00In the Money	$63.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	32Out of the Money	59Out of the Money	Filter Table By Strike Price of$970.00	LLYIn the Money	$59.00In the Money	$68.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	90Out of the Money	Filter Table By Strike Price of$975.00	LLYIn the Money	$64.00In the Money	$73.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.26Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	374Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$69.00In the Money	$78.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$2.52Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	6Out of the Money	1Out of the Money	Filter Table By Strike Price of$985.00	LLYIn the Money	$74.00In the Money	$83.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	32Out of the Money	221Out of the Money	Filter Table By Strike Price of$990.00	LLYIn the Money	$79.00In the Money	$88.50In the Money	$85.57In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	21Out of the Money	Filter Table By Strike Price of$995.00	LLYIn the Money	$84.00In the Money	$93.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	318Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$89.00In the Money	$98.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$1,005.00	LLYIn the Money	$94.00In the Money	$103.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$1,010.00	LLYIn the Money	$99.00In the Money	$108.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.74Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$1,015.00	LLYIn the Money	$104.00In the Money	$113.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.26Out of the Money	$0.10Out of the Money	$0.09Out of the Money	4Out of the Money	64Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	$109.00In the Money	$118.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	$129.00In the Money	$138.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$149.00In the Money	$158.50In 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 June 28, 2024)

Put Options (expires Friday June 28, 2024)