Stocks Options

LAST PRICE
882.9150
TODAY'S CHANGE (%)
Trending Down-3.0250 (-0.3414%)

Bid / Lots
882.4900/ 2
Ask / Lots
883.3400/ 2
Open / Previous Close
888.8300 / 885.9400
Day Range
Low 880.1200
High 891.2699
52 Week Range
Low 516.5700
High 972.5300
Volume
993,759
below average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 30.316

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LLYIn the Money	$400.20In the Money	$407.00In the Money	$441.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$480.00	LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$390.20In the Money	$397.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$490.00	LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$380.20In the Money	$387.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$500.00	LLYOut of the Money	---Out of the Money	$1.96Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$370.25In the Money	$377.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$510.00	LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$361.60In the Money	$367.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$520.00	LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
LLYIn the Money	$350.25In the Money	$357.95In 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	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$340.25In the Money	$346.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$540.00	LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$330.25In the Money	$337.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$550.00	LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
LLYIn the Money	$320.25In the Money	$327.95In 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	---Out of the Money	$2.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LLYIn the Money	$310.25In the Money	$317.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$570.00	LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$301.60In the Money	$307.95In the Money	$300.19In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$580.00	LLYOut of the Money	---Out of the Money	$2.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$290.30In the Money	$297.95In the Money	$288.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$590.00	LLYOut of the Money	---Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$281.65In the Money	$288.00In 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	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
LLYIn the Money	$270.30In the Money	$278.00In 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	---Out of the Money	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$260.30In the Money	$266.55In 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	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LLYIn the Money	$250.30In the Money	$258.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$630.00	LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$240.30In the Money	$246.90In 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	---Out of the Money	$2.52Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LLYIn the Money	$230.50In the Money	$236.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$650.00	LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$220.90In the Money	$227.60In the Money	$266.32In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$660.00	LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LLYIn the Money	$210.40In the Money	$216.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$670.00	LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LLYIn the Money	$200.55In the Money	$206.90In 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	---Out of the Money	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$190.55In the Money	$196.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$690.00	LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$180.40In the Money	$186.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$700.00	LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
LLYIn the Money	$175.90In the Money	$182.00In 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	---Out of the Money	$2.52Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
LLYIn the Money	$170.45In the Money	$177.80In the Money	$212.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$710.00	LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LLYIn the Money	$165.40In the Money	$171.95In 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	---Out of the Money	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$160.60In the Money	$166.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$720.00	LLYOut of the Money	---Out of the Money	$0.30Out of the Money	$2.57Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$155.50In the Money	$161.95In 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	---Out of the Money	$2.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
LLYIn the Money	$150.65In the Money	$158.00In the Money	$197.84In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$730.00	LLYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
LLYIn the Money	$145.50In the Money	$151.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$735.00	LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
LLYIn the Money	$140.80In the Money	$146.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$740.00	LLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
LLYIn the Money	$136.00In the Money	$142.25In the Money	$139.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$745.00	LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LLYIn the Money	$130.45In the Money	$137.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$750.00	LLYOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	22Out of the Money	55Out of the Money
LLYIn the Money	$126.00In the Money	$131.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$755.00	LLYOut of the Money	$0.03Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LLYIn the Money	$121.25In the Money	$126.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$760.00	LLYOut of the Money	$0.02Out of the Money	$2.54Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
LLYIn the Money	$115.60In the Money	$122.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$765.00	LLYOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	1Out of the Money	216Out of the Money
LLYIn the Money	$110.75In the Money	$116.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$770.00	LLYOut of the Money	$0.03Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
LLYIn the Money	$106.20In the Money	$111.65In the Money	$91.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$775.00	LLYOut of the Money	$0.04Out of the Money	$0.26Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	218Out of the Money
LLYIn the Money	$101.60In the Money	$106.05In the Money	$135.59In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$780.00	LLYOut of the Money	$0.06Out of the Money	$0.24Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
LLYIn the Money	$96.40In the Money	$103.20In the Money	$131.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$785.00	LLYOut of the Money	$0.01Out of the Money	$0.33Out of the Money	$0.18Out of the Money	$-0.68Out of the Money	1Out of the Money	7Out of the Money
LLYIn the Money	$91.70In the Money	$94.95In the Money	$88.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$790.00	LLYOut of the Money	$0.08Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$-0.06Out of the Money	19Out of the Money	157Out of the Money
LLYIn the Money	$86.25In the Money	$90.00In the Money	$85.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$795.00	LLYOut of the Money	$0.16Out of the Money	$0.30Out of the Money	$0.17Out of the Money	$-0.08Out of the Money	4Out of the Money	28Out of the Money
LLYIn the Money	$81.95In the Money	$85.90In the Money	$83.00In the Money	$-1.00In the Money	3In the Money	32In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.26Out of the Money	$0.01Out of the Money	100Out of the Money	292Out of the Money
LLYIn the Money	$76.25In the Money	$81.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$805.00	LLYOut of the Money	$0.25Out of the Money	$0.36Out of the Money	$0.30Out of the Money	$-0.09Out of the Money	16Out of the Money	101Out of the Money
LLYIn the Money	$71.45In the Money	$75.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$810.00	LLYOut of the Money	$0.27Out of the Money	$0.49Out of the Money	$0.38Out of the Money	$-0.02Out of the Money	44Out of the Money	402Out of the Money
LLYIn the Money	$66.45In the Money	$72.00In the Money	$59.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$815.00	LLYOut of the Money	$0.36Out of the Money	$0.60Out of the Money	$0.36Out of the Money	$-0.08Out of the Money	118Out of the Money	389Out of the Money
LLYIn the Money	$61.15In the Money	$65.20In the Money	$61.68In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$820.00	LLYOut of the Money	$0.43Out of the Money	$0.55Out of the Money	$0.52Out of the Money	$-0.15Out of the Money	32Out of the Money	354Out of the Money
LLYIn the Money	$56.55In the Money	$63.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$825.00	LLYOut of the Money	$0.36Out of the Money	$0.83Out of the Money	$0.62Out of the Money	$-0.09Out of the Money	29Out of the Money	249Out of the Money
LLYIn the Money	$53.50In the Money	$55.45In the Money	$51.28In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$830.00	LLYOut of the Money	$0.72Out of the Money	$0.83Out of the Money	$0.82Out of the Money	$-0.04Out of the Money	178Out of the Money	1,198Out of the Money
LLYIn the Money	$48.55In the Money	$50.80In the Money	$50.95In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$835.00	LLYOut of the Money	$0.90Out of the Money	$1.03Out of the Money	$1.07Out of the Money	$0.07Out of the Money	56Out of the Money	1,014Out of the Money
LLYIn the Money	$43.15In the Money	$46.25In the Money	$46.65In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$840.00	LLYOut of the Money	$1.14Out of the Money	$1.29Out of the Money	$1.25Out of the Money	$-0.04Out of the Money	354Out of the Money	984Out of the Money
LLYIn the Money	$39.65In the Money	$41.30In the Money	$42.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$845.00	LLYOut of the Money	$1.49Out of the Money	$1.71Out of the Money	$1.51Out of the Money	$-0.27Out of the Money	364Out of the Money	836Out of the Money
LLYIn the Money	$34.25In the Money	$36.55In the Money	$40.00In the Money	$1.45In the Money	4In the Money	103In the Money	Filter Table By Strike Price of$850.00	LLYOut of the Money	$1.93Out of the Money	$2.15Out of the Money	$1.90Out of the Money	$-0.25Out of the Money	260Out of the Money	509Out of the Money
LLYIn the Money	$29.95In the Money	$32.20In the Money	$29.04In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$855.00	LLYOut of the Money	$2.43Out of the Money	$2.90Out of the Money	$2.88Out of the Money	$0.16Out of the Money	94Out of the Money	143Out of the Money
LLYIn the Money	$25.65In the Money	$27.80In the Money	$31.00In the Money	$3.23In the Money	10In the Money	71In the Money	Filter Table By Strike Price of$860.00	LLYOut of the Money	$3.25Out of the Money	$3.55Out of the Money	$3.41Out of the Money	$-0.19Out of the Money	409Out of the Money	975Out of the Money
LLYIn the Money	$21.50In the Money	$23.85In the Money	$25.40In the Money	$-0.85In the Money	1In the Money	26In the Money	Filter Table By Strike Price of$865.00	LLYOut of the Money	$4.20Out of the Money	$4.60Out of the Money	$4.10Out of the Money	$-0.47Out of the Money	70Out of the Money	467Out of the Money
LLYIn the Money	$18.05In the Money	$19.90In the Money	$21.60In the Money	$-0.40In the Money	31In the Money	102In the Money	Filter Table By Strike Price of$870.00	LLYOut of the Money	$5.40Out of the Money	$5.95Out of the Money	$5.62Out of the Money	$-0.01Out of the Money	66Out of the Money	610Out of the Money
LLYIn the Money	$15.60In the Money	$16.25In the Money	$14.85In the Money	$-4.03In the Money	25In the Money	213In the Money	Filter Table By Strike Price of$875.00	LLYOut of the Money	$7.00Out of the Money	$7.50Out of the Money	$7.17Out of the Money	$-0.18Out of the Money	80Out of the Money	474Out of the Money
LLYUnderlying issue's last price	$12.75Underlying issue's last price	$13.20Underlying issue's last price	$13.50Underlying issue's last price	$-1.90Underlying issue's last price	212Underlying issue's last price	242Underlying issue's last price	Filter Table By Strike Price of$880.00Underlying issue's last price	LLYUnderlying issue's last price	$8.80Underlying issue's last price	$9.45Underlying issue's last price	$9.83Underlying issue's last price	$0.68Underlying issue's last price	139Underlying issue's last price	439Underlying issue's last price
LLYNear the Money	$9.85Near the Money	$10.40Near the Money	$10.29Near the Money	$-2.46Near the Money	119Near the Money	423Near the Money	Filter Table By Strike Price of$885.00	LLYIn the Money	$11.20In the Money	$11.75In the Money	$11.51In the Money	$0.75In the Money	220In the Money	211In the Money
LLYOut of the Money	$7.50Out of the Money	$8.00Out of the Money	$7.80Out of the Money	$-2.40Out of the Money	370Out of the Money	219Out of the Money	Filter Table By Strike Price of$890.00	LLYIn the Money	$13.80In the Money	$14.45In the Money	$14.00In the Money	$0.79In the Money	104In the Money	556In the Money
LLYOut of the Money	$5.55Out of the Money	$6.00Out of the Money	$6.26Out of the Money	$-1.89Out of the Money	69Out of the Money	207Out of the Money	Filter Table By Strike Price of$895.00	LLYIn the Money	$16.70In the Money	$17.75In the Money	$15.50In the Money	$-0.20In the Money	15In the Money	316In the Money
LLYOut of the Money	$4.05Out of the Money	$4.45Out of the Money	$4.25Out of the Money	$-1.82Out of the Money	446Out of the Money	845Out of the Money	Filter Table By Strike Price of$900.00	LLYIn the Money	$19.70In the Money	$22.15In the Money	$18.70In the Money	$-0.60In the Money	7In the Money	675In the Money
LLYOut of the Money	$2.87Out of the Money	$3.25Out of the Money	$2.93Out of the Money	$-1.87Out of the Money	115Out of the Money	199Out of the Money	Filter Table By Strike Price of$905.00	LLYIn the Money	$23.70In the Money	$25.75In the Money	$23.95In the Money	$-1.10In the Money	22In the Money	204In the Money
LLYOut of the Money	$2.02Out of the Money	$2.31Out of the Money	$2.18Out of the Money	$-1.37Out of the Money	1,070Out of the Money	2,175Out of the Money	Filter Table By Strike Price of$910.00	LLYIn the Money	$28.00In the Money	$29.30In the Money	$26.38In the Money	$-5.30In the Money	25In the Money	494In the Money
LLYOut of the Money	$1.57Out of the Money	$1.95Out of the Money	$1.82Out of the Money	$-1.20Out of the Money	52Out of the Money	220Out of the Money	Filter Table By Strike Price of$912.50	LLYIn the Money	$29.90In the Money	$32.00In the Money	$52.32In the Money	$0.00In the Money	---In the Money	55In the Money
LLYOut of the Money	$1.41Out of the Money	$1.67Out of the Money	$1.47Out of the Money	$-1.39Out of the Money	401Out of the Money	1,242Out of the Money	Filter Table By Strike Price of$915.00	LLYIn the Money	$31.40In the Money	$34.45In the Money	$35.40In the Money	$-5.48In the Money	7In the Money	266In the Money
LLYOut of the Money	$0.97Out of the Money	$1.39Out of the Money	$1.38Out of the Money	$-1.05Out of the Money	126Out of the Money	219Out of the Money	Filter Table By Strike Price of$917.50	LLYIn the Money	$34.30In the Money	$36.30In the Money	$42.05In the Money	$0.00In the Money	---In the Money	16In the Money
LLYOut of the Money	$0.94Out of the Money	$1.16Out of the Money	$1.15Out of the Money	$-0.89Out of the Money	328Out of the Money	862Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$36.50In the Money	$39.40In the Money	$39.50In the Money	$0.38In the Money	5In the Money	256In the Money
LLYOut of the Money	$0.77Out of the Money	$1.01Out of the Money	$1.00Out of the Money	$-0.80Out of the Money	15Out of the Money	99Out of the Money	Filter Table By Strike Price of$922.50	LLYIn the Money	$38.90In the Money	$42.95In the Money	$12.46In the Money	$0.00In the Money	---In the Money	25In the Money
LLYOut of the Money	$0.68Out of the Money	$0.86Out of the Money	$0.74Out of the Money	$-0.86Out of the Money	73Out of the Money	419Out of the Money	Filter Table By Strike Price of$925.00	LLYIn the Money	$41.50In the Money	$44.15In the Money	$38.45In the Money	$-13.24In the Money	1In the Money	186In the Money
LLYOut of the Money	$0.55Out of the Money	$0.74Out of the Money	$0.76Out of the Money	$-0.53Out of the Money	13Out of the Money	112Out of the Money	Filter Table By Strike Price of$927.50	LLYIn the Money	$42.60In the Money	$46.80In the Money	$43.93In the Money	$0.00In the Money	---In the Money	11In the Money
LLYOut of the Money	$0.51Out of the Money	$0.65Out of the Money	$0.58Out of the Money	$-0.62Out of the Money	172Out of the Money	1,469Out of the Money	Filter Table By Strike Price of$930.00	LLYIn the Money	$45.85In the Money	$48.60In the Money	$46.87In the Money	$0.00In the Money	---In the Money	73In the Money
LLYOut of the Money	$0.23Out of the Money	$0.59Out of the Money	$0.49Out of the Money	$-0.60Out of the Money	8Out of the Money	735Out of the Money	Filter Table By Strike Price of$932.50	LLYIn the Money	$46.45In the Money	$52.35In the Money	$26.70In the Money	$0.00In the Money	---In the Money	6In the Money
LLYOut of the Money	$0.27Out of the Money	$0.52Out of the Money	$0.42Out of the Money	$-0.54Out of the Money	12Out of the Money	534Out of the Money	Filter Table By Strike Price of$935.00	LLYIn the Money	$50.40In the Money	$54.45In the Money	$48.02In the Money	$-3.34In the Money	1In the Money	43In the Money
LLYOut of the Money	$0.27Out of the Money	$0.55Out of the Money	$0.55Out of the Money	$-0.30Out of the Money	1Out of the Money	69Out of the Money	Filter Table By Strike Price of$937.50	LLYIn the Money	$51.50In the Money	$56.80In the Money	$24.40In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	$0.24Out of the Money	$0.41Out of the Money	$0.36Out of the Money	$-0.15Out of the Money	54Out of the Money	351Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$54.95In the Money	$58.45In the Money	$55.81In the Money	$0.00In the Money	---In the Money	51In the Money
LLYOut of the Money	$0.04Out of the Money	$0.37Out of the Money	$0.33Out of the Money	$-0.27Out of the Money	15Out of the Money	187Out of the Money	Filter Table By Strike Price of$945.00	LLYIn the Money	$58.85In the Money	$64.35In the Money	$61.73In the Money	$27.73In the Money	4In the Money	10In the Money
LLYOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.25Out of the Money	217Out of the Money	1,655Out of the Money	Filter Table By Strike Price of$950.00	LLYIn the Money	$63.75In the Money	$69.95In the Money	$66.73In the Money	$-3.40In the Money	7In the Money	26In the Money
LLYOut of the Money	$0.13Out of the Money	$0.96Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	5Out of the Money	214Out of the Money	Filter Table By Strike Price of$955.00	LLYIn the Money	$68.50In the Money	$74.55In the Money	$74.78In the Money	$0.00In the Money	---In the Money	6In the Money
LLYOut of the Money	$0.11Out of the Money	$0.24Out of the Money	$0.10Out of the Money	$-0.22Out of the Money	54Out of the Money	295Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	$73.75In the Money	$79.30In the Money	$83.39In the Money	$0.00In the Money	---In the Money	2In the Money
LLYOut of the Money	$0.15Out of the Money	$0.46Out of the Money	$0.22Out of the Money	$-0.05Out of the Money	109Out of the Money	379Out of the Money	Filter Table By Strike Price of$965.00	LLYIn the Money	$79.40In the Money	$84.80In the Money	$88.39In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.07Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$-0.09Out of the Money	54Out of the Money	158Out of the Money	Filter Table By Strike Price of$970.00	LLYIn the Money	$84.30In the Money	$89.50In the Money	$57.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.06Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.03Out of the Money	1Out of the Money	335Out of the Money	Filter Table By Strike Price of$975.00	LLYIn the Money	$89.05In the Money	$94.45In the Money	$74.40In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$-0.07Out of the Money	27Out of the Money	234Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$94.30In the Money	$99.85In the Money	$63.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.05Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$985.00	LLYIn the Money	$98.65In the Money	$104.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.04Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$0.06Out of the Money	2Out of the Money	166Out of the Money	Filter Table By Strike Price of$990.00	LLYIn the Money	$103.90In the Money	$109.65In the Money	$66.59In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.31Out of the Money	$0.10Out of the Money	$0.00Out of the Money	2Out of the Money	50Out of the Money	Filter Table By Strike Price of$995.00	LLYIn the Money	$109.05In the Money	$114.20In 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	$0.12Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	145Out of the Money	1,963Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$114.10In the Money	$119.95In the Money	$97.95In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.03Out of the Money	$1.27Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money	Filter Table By Strike Price of$1,005.00	LLYIn the Money	$118.85In the Money	$124.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.03Out of the Money	$0.18Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$1,010.00	LLYIn the Money	$123.75In the Money	$129.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.02Out of the Money	$0.34Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$1,015.00	LLYIn the Money	$128.90In the Money	$135.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.02Out of the Money	$0.27Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	60Out of the Money	102Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	$133.55In the Money	$140.00In the Money	$96.25In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.02Out of the Money	$0.24Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	129Out of the Money	Filter Table By Strike Price of$1,025.00	LLYIn the Money	$138.65In the Money	$145.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.02Out of the Money	$0.90Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$1,030.00	LLYIn the Money	$142.85In the Money	$150.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.02Out of the Money	$1.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,035.00	LLYIn the Money	$148.55In the Money	$155.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	$153.50In the Money	$160.05In the Money	$173.75In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.53Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$1,045.00	LLYIn the Money	$158.30In the Money	$165.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.03Out of the Money	20Out of the Money	189Out of the Money	Filter Table By Strike Price of$1,050.00	LLYIn the Money	$163.50In the Money	$170.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money	Filter Table By Strike Price of$1,055.00	LLYIn the Money	$168.55In the Money	$175.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	269Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$173.50In the Money	$180.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,065.00	LLYIn the Money	$178.35In the Money	$185.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	329Out of the Money	Filter Table By Strike Price of$1,080.00	LLYIn the Money	$193.50In the Money	$200.00In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	393Out of the Money	Filter Table By Strike Price of$1,100.00	LLYIn the Money	$213.30In the Money	$220.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$1.01Out of the Money	$0.00Out of the Money	---Out of the Money	322Out of the Money	Filter Table By Strike Price of$1,120.00	LLYIn the Money	$233.30In the Money	$240.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.22Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$1,140.00	LLYIn the Money	$253.30In the Money	$260.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$1,160.00	LLYIn the Money	$273.30In the Money	$280.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.51Out 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$1,180.00	LLYIn the Money	$293.30In the Money	$300.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$1,200.00	LLYIn the Money	$313.50In the Money	$320.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	80Out of the Money	Filter Table By Strike Price of$1,220.00	LLYIn the Money	$332.45In the Money	$340.00In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)