Stocks Options

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

Bid / Lots
876.0000/ 6
Ask / Lots
877.7000/ 1
Open / Previous Close
893.6200 / 909.3200
Day Range
Low 875.6100
High 901.2100
52 Week Range
Low 516.5700
High 972.5300
Volume
4,377,346
above average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 30.251

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	$395.00In the Money	$401.55In 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	$0.61Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$385.00In the Money	$391.60In 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	$0.56Out of the Money	$0.52Out of the Money	$0.52Out of the Money	2Out of the Money	---Out of the Money
LLYIn the Money	$375.00In the Money	$381.20In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$365.05In the Money	$371.20In 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	$2.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$355.35In the Money	$361.60In 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	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
LLYIn the Money	$345.10In the Money	$351.25In 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	$2.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$335.30In the Money	$341.25In 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	$325.25In the Money	$331.25In 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	$2.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
LLYIn the Money	$315.75In the Money	$321.25In 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	$1.83Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LLYIn the Money	$305.75In the Money	$311.30In 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	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$295.70In the Money	$302.00In the Money	$300.19In the Money	$300.19In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$580.00	LLYOut of the Money	---Out of the Money	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$285.70In the Money	$291.30In the Money	$288.30In the Money	$288.30In the Money	2In the Money	---In 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	$275.40In the Money	$281.95In 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	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
LLYIn the Money	$265.75In the Money	$271.30In 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	$1.94Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$255.70In the Money	$262.00In 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	---Out of the Money	$0.29Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	3Out of the Money	3Out of the Money
LLYIn the Money	$245.70In the Money	$251.95In 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	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$235.75In the Money	$241.40In 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	$1.86Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LLYIn the Money	$225.70In the Money	$231.35In 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	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$215.80In the Money	$221.35In 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	$3.80Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LLYIn the Money	$205.50In the Money	$212.00In 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	$3.80Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LLYIn the Money	$195.20In the Money	$202.00In 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	---Out of the Money	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$185.25In the Money	$191.40In 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	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$175.90In the Money	$181.45In 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	$0.14Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
LLYIn the Money	$170.90In the Money	$176.30In 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	$164.70In the Money	$171.50In 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	$0.94Out 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	$166.50In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$156.15In the Money	$161.35In 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	$0.28Out of the Money	$2.57Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$151.10In the Money	$156.50In 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	$1.97Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
LLYIn the Money	$145.00In the Money	$151.50In 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	$0.01Out of the Money	$0.27Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
LLYIn the Money	$140.35In the Money	$146.50In 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	$0.01Out of the Money	$1.48Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$136.10In the Money	$141.55In 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	$0.01Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.12Out of the Money	4Out of the Money	30Out of the Money
LLYIn the Money	$131.50In the Money	$136.35In the Money	$139.50In the Money	$139.50In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$745.00	LLYOut of the Money	$0.02Out of the Money	$0.23Out of the Money	$1.52Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$125.25In the Money	$131.60In 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	$0.03Out of the Money	$0.70Out of the Money	$0.32Out of the Money	$0.12Out of the Money	118Out of the Money	90Out of the Money
LLYIn the Money	$120.40In the Money	$126.60In 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	$0.04Out of the Money	$0.82Out of the Money	$0.10Out of the Money	$-0.90Out of the Money	2Out of the Money	1Out of the Money
LLYIn the Money	$115.25In the Money	$121.65In 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	$0.05Out of the Money	$0.76Out of the Money	$0.68Out of the Money	$-1.38Out of the Money	1Out of the Money	8Out of the Money
LLYIn the Money	$111.50In the Money	$116.65In 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	$0.17Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$0.08Out of the Money	25Out of the Money	200Out of the Money
LLYIn the Money	$106.40In the Money	$111.70In 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	$0.08Out of the Money	$0.32Out of the Money	$0.22Out of the Money	$0.22Out of the Money	23Out of the Money	---Out of the Money
LLYIn the Money	$101.10In the Money	$106.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$775.00	LLYOut of the Money	$0.10Out of the Money	$0.34Out of the Money	$0.29Out of the Money	$0.10Out of the Money	70Out of the Money	201Out of the Money
LLYIn the Money	$96.85In the Money	$101.80In 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	$0.13Out of the Money	$0.50Out of the Money	$0.44Out of the Money	$0.34Out of the Money	2Out of the Money	23Out of the Money
LLYIn the Money	$91.70In the Money	$97.70In 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	$0.16Out of the Money	$1.25Out of the Money	$0.86Out of the Money	$0.73Out of the Money	2Out of the Money	5Out of the Money
LLYIn the Money	$86.60In the Money	$91.95In the Money	$90.90In the Money	$90.90In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$790.00	LLYOut of the Money	$0.21Out of the Money	$0.56Out of the Money	$0.50Out of the Money	$0.34Out of the Money	82Out of the Money	55Out of the Money
LLYIn the Money	$81.70In the Money	$87.60In the Money	$126.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$795.00	LLYOut of the Money	$0.24Out of the Money	$2.04Out of the Money	$0.56Out of the Money	$0.32Out of the Money	7Out of the Money	19Out of the Money
LLYIn the Money	$76.00In the Money	$82.30In the Money	$79.00In the Money	$-33.00In the Money	27In the Money	20In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	$0.50Out of the Money	$0.89Out of the Money	$0.69Out of the Money	$0.44Out of the Money	200Out of the Money	112Out of the Money
LLYIn the Money	$71.35In the Money	$77.85In 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	$0.51Out of the Money	$1.25Out of the Money	$0.60Out of the Money	$-0.30Out of the Money	61Out of the Money	34Out of the Money
LLYIn the Money	$67.10In the Money	$72.50In 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	$0.66Out of the Money	$1.11Out of the Money	$1.00Out of the Money	$0.60Out of the Money	223Out of the Money	53Out of the Money
LLYIn the Money	$62.70In the Money	$68.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$815.00	LLYOut of the Money	$0.93Out of the Money	$1.62Out of the Money	$1.25Out of the Money	$0.84Out of the Money	138Out of the Money	32Out of the Money
LLYIn the Money	$58.10In the Money	$61.70In the Money	$61.68In the Money	$61.68In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$820.00	LLYOut of the Money	$1.27Out of the Money	$1.86Out of the Money	$1.47Out of the Money	$1.03Out of the Money	140Out of the Money	34Out of the Money
LLYIn the Money	$53.70In the Money	$57.05In 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	$1.69Out of the Money	$1.97Out of the Money	$1.83Out of the Money	$1.33Out of the Money	117Out of the Money	164Out of the Money
LLYIn the Money	$48.20In the Money	$52.30In the Money	$51.28In the Money	$51.28In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$830.00	LLYOut of the Money	$1.83Out of the Money	$2.37Out of the Money	$2.21Out of the Money	$1.59Out of the Money	900Out of the Money	54Out of the Money
LLYIn the Money	$44.05In the Money	$47.55In the Money	$50.95In the Money	$-47.03In the Money	35In the Money	30In the Money	Filter Table By Strike Price of$835.00	LLYOut of the Money	$2.40Out of the Money	$2.94Out of the Money	$2.68Out of the Money	$1.96Out of the Money	521Out of the Money	38Out of the Money
LLYIn the Money	$40.05In the Money	$43.85In the Money	$44.57In the Money	$-37.02In the Money	18In the Money	27In the Money	Filter Table By Strike Price of$840.00	LLYOut of the Money	$2.88Out of the Money	$3.55Out of the Money	$3.29Out of the Money	$2.40Out of the Money	196Out of the Money	33Out of the Money
LLYIn the Money	$35.45In the Money	$38.40In the Money	$92.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$845.00	LLYOut of the Money	$3.80Out of the Money	$4.50Out of the Money	$4.10Out of the Money	$3.04Out of the Money	182Out of the Money	253Out of the Money
LLYIn the Money	$31.60In the Money	$34.60In the Money	$35.00In the Money	$-31.00In the Money	138In the Money	15In the Money	Filter Table By Strike Price of$850.00	LLYOut of the Money	$4.65Out of the Money	$5.30Out of the Money	$4.95Out of the Money	$3.69Out of the Money	800Out of the Money	126Out of the Money
LLYIn the Money	$27.65In the Money	$31.45In the Money	$37.64In the Money	$-21.21In the Money	10In the Money	1In the Money	Filter Table By Strike Price of$855.00	LLYOut of the Money	$5.35Out of the Money	$6.40Out of the Money	$6.00Out of the Money	$4.36Out of the Money	126Out of the Money	74Out of the Money
LLYIn the Money	$25.00In the Money	$27.50In the Money	$25.85In the Money	$-33.25In the Money	49In the Money	3In the Money	Filter Table By Strike Price of$860.00	LLYOut of the Money	$6.15Out of the Money	$7.65Out of the Money	$7.40Out of the Money	$5.45Out of the Money	389Out of the Money	326Out of the Money
LLYIn the Money	$20.80In the Money	$24.40In the Money	$23.61In the Money	$-34.39In the Money	3In the Money	1In the Money	Filter Table By Strike Price of$865.00	LLYOut of the Money	$8.50Out of the Money	$10.65Out of the Money	$7.55Out of the Money	$5.18Out of the Money	311Out of the Money	415Out of the Money
LLYIn the Money	$18.50In the Money	$19.70In the Money	$18.95In the Money	$-33.25In the Money	29In the Money	4In the Money	Filter Table By Strike Price of$870.00	LLYOut of the Money	$10.25Out of the Money	$11.30Out of the Money	$11.00Out of the Money	$8.14Out of the Money	246Out of the Money	165Out of the Money
LLYUnderlying issue's last price	$15.65Underlying issue's last price	$17.60Underlying issue's last price	$15.85Underlying issue's last price	$-27.70Underlying issue's last price	89Underlying issue's last price	7Underlying issue's last price	Filter Table By Strike Price of$875.00Underlying issue's last price	LLYUnderlying issue's last price	$12.70Underlying issue's last price	$13.45Underlying issue's last price	$12.95Underlying issue's last price	$9.45Underlying issue's last price	334Underlying issue's last price	289Underlying issue's last price
LLYNear the Money	$13.25Near the Money	$14.80Near the Money	$13.35Near the Money	$-23.06Near the Money	424Near the Money	17Near the Money	Filter Table By Strike Price of$880.00	LLYIn the Money	$14.80In the Money	$15.70In the Money	$15.50In the Money	$11.19In the Money	757In the Money	175In the Money
LLYOut of the Money	$10.90Out of the Money	$11.45Out of the Money	$11.20Out of the Money	$-18.41Out of the Money	652Out of the Money	10Out of the Money	Filter Table By Strike Price of$885.00	LLYIn the Money	$17.35In the Money	$18.45In the Money	$17.90In the Money	$12.33In the Money	403In the Money	142In the Money
LLYOut of the Money	$8.90Out of the Money	$9.95Out of the Money	$9.17Out of the Money	$-21.97Out of the Money	617Out of the Money	22Out of the Money	Filter Table By Strike Price of$890.00	LLYIn the Money	$19.75In the Money	$21.55In the Money	$19.36In the Money	$12.53In the Money	865In the Money	799In the Money
LLYOut of the Money	$7.00Out of the Money	$8.65Out of the Money	$7.05Out of the Money	$-15.28Out of the Money	198Out of the Money	51Out of the Money	Filter Table By Strike Price of$895.00	LLYIn the Money	$22.45In the Money	$25.20In the Money	$23.80In the Money	$15.80In the Money	709In the Money	753In the Money
LLYOut of the Money	$5.90Out of the Money	$6.00Out of the Money	$5.97Out of the Money	$-13.78Out of the Money	1,390Out of the Money	59Out of the Money	Filter Table By Strike Price of$900.00	LLYIn the Money	$25.75In the Money	$29.40In the Money	$26.30In the Money	$16.58In the Money	145In the Money	254In the Money
LLYOut of the Money	$4.55Out of the Money	$5.60Out of the Money	$4.75Out of the Money	$-12.25Out of the Money	200Out of the Money	60Out of the Money	Filter Table By Strike Price of$905.00	LLYIn the Money	$29.40In the Money	$33.35In the Money	$29.80In the Money	$18.00In the Money	62In the Money	194In the Money
LLYOut of the Money	$3.50Out of the Money	$3.70Out of the Money	$3.70Out of the Money	$-10.80Out of the Money	1,054Out of the Money	236Out of the Money	Filter Table By Strike Price of$910.00	LLYIn the Money	$33.35In the Money	$36.60In the Money	$31.33In the Money	$17.54In the Money	285In the Money	263In the Money
LLYOut of the Money	$3.10Out of the Money	$3.75Out of the Money	$3.80Out of the Money	$-8.86Out of the Money	171Out of the Money	184Out of the Money	Filter Table By Strike Price of$912.50	LLYIn the Money	$35.20In the Money	$39.85In the Money	$34.35In the Money	$18.75In the Money	5In the Money	52In the Money
LLYOut of the Money	$2.90Out of the Money	$3.75Out of the Money	$2.87Out of the Money	$-8.73Out of the Money	2,492Out of the Money	232Out of the Money	Filter Table By Strike Price of$915.00	LLYIn the Money	$38.05In the Money	$41.10In the Money	$36.66In the Money	$19.41In the Money	217In the Money	70In the Money
LLYOut of the Money	$2.13Out of the Money	$2.97Out of the Money	$3.10Out of the Money	$-7.40Out of the Money	136Out of the Money	68Out of the Money	Filter Table By Strike Price of$917.50	LLYIn the Money	$39.75In the Money	$43.40In the Money	$39.15In the Money	$20.65In the Money	3In the Money	16In the Money
LLYOut of the Money	$2.11Out of the Money	$2.69Out of the Money	$2.38Out of the Money	$-7.62Out of the Money	1,132Out of the Money	262Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$42.00In the Money	$45.45In the Money	$43.85In the Money	$24.35In the Money	37In the Money	241In the Money
LLYOut of the Money	$1.79Out of the Money	$2.43Out of the Money	$2.07Out of the Money	$-7.13Out of the Money	57Out of the Money	76Out of the Money	Filter Table By Strike Price of$922.50	LLYIn the Money	$44.80In the Money	$48.80In the Money	$12.46In the Money	$0.00In the Money	---In the Money	25In the Money
LLYOut of the Money	$1.62Out of the Money	$2.19Out of the Money	$1.81Out of the Money	$-5.98Out of the Money	333Out of the Money	114Out of the Money	Filter Table By Strike Price of$925.00	LLYIn the Money	$47.45In the Money	$50.05In the Money	$48.91In the Money	$25.90In the Money	13In the Money	185In the Money
LLYOut of the Money	$1.36Out of the Money	$1.78Out of the Money	$1.72Out of the Money	$-5.41Out of the Money	93Out of the Money	63Out of the Money	Filter Table By Strike Price of$927.50	LLYIn the Money	$49.65In the Money	$52.60In the Money	$46.20In the Money	$19.10In the Money	1In the Money	13In the Money
LLYOut of the Money	$1.41Out of the Money	$1.50Out of the Money	$1.46Out of the Money	$-5.14Out of the Money	902Out of the Money	449Out of the Money	Filter Table By Strike Price of$930.00	LLYIn the Money	$50.75In the Money	$56.45In the Money	$51.77In the Money	$25.37In the Money	14In the Money	65In the Money
LLYOut of the Money	$1.20Out of the Money	$1.42Out of the Money	$1.27Out of the Money	$-4.98Out of the Money	737Out of the Money	57Out of the Money	Filter Table By Strike Price of$932.50	LLYIn the Money	$54.00In the Money	$58.00In the Money	$26.70In the Money	$0.00In the Money	---In the Money	6In the Money
LLYOut of the Money	$1.10Out of the Money	$1.34Out of the Money	$1.22Out of the Money	$-4.13Out of the Money	485Out of the Money	126Out of the Money	Filter Table By Strike Price of$935.00	LLYIn the Money	$55.30In the Money	$59.80In the Money	$56.20In the Money	$25.45In the Money	8In the Money	43In the Money
LLYOut of the Money	$0.87Out of the Money	$1.26Out of the Money	$1.23Out of the Money	$-3.27Out of the Money	77Out of the Money	8Out of the Money	Filter Table By Strike Price of$937.50	LLYIn the Money	$58.95In the Money	$62.85In the Money	$24.40In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	$0.69Out of the Money	$1.10Out of the Money	$0.90Out of the Money	$-3.25Out of the Money	153Out of the Money	271Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$59.70In the Money	$64.75In the Money	$55.81In the Money	$21.11In the Money	7In the Money	51In the Money
LLYOut of the Money	$0.75Out of the Money	$0.90Out of the Money	$0.90Out of the Money	$-2.43Out of the Money	64Out of the Money	80Out of the Money	Filter Table By Strike Price of$945.00	LLYIn the Money	$64.70In the Money	$70.45In the Money	$34.00In the Money	$0.00In the Money	---In the Money	10In the Money
LLYOut of the Money	$0.70Out of the Money	$0.87Out of the Money	$0.75Out of the Money	$-1.95Out of the Money	1,581Out of the Money	729Out of the Money	Filter Table By Strike Price of$950.00	LLYIn the Money	$69.70In the Money	$74.55In the Money	$68.79In the Money	$24.84In the Money	3In the Money	27In the Money
LLYOut of the Money	$0.50Out of the Money	$1.01Out of the Money	$0.60Out of the Money	$-1.64Out of the Money	230Out of the Money	124Out of the Money	Filter Table By Strike Price of$955.00	LLYIn the Money	$74.50In the Money	$79.55In the Money	$44.87In the Money	$0.00In the Money	---In the Money	10In the Money
LLYOut of the Money	$0.45Out of the Money	$0.71Out of the Money	$0.50Out of the Money	$-1.23Out of the Money	297Out of the Money	191Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	$79.90In the Money	$84.40In the Money	$49.42In the Money	$0.00In the Money	---In the Money	8In the Money
LLYOut of the Money	$0.26Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$-0.85Out of the Money	208Out of the Money	418Out of the Money	Filter Table By Strike Price of$965.00	LLYIn the Money	$84.40In the Money	$90.30In the Money	$62.00In the Money	$0.00In the Money	---In the Money	12In the Money
LLYOut of the Money	$0.17Out of the Money	$0.50Out of the Money	$0.37Out of the Money	$-0.75Out of the Money	81Out of the Money	150Out of the Money	Filter Table By Strike Price of$970.00	LLYIn the Money	$89.35In the Money	$95.35In the Money	$57.00In the Money	$0.00In the Money	---In the Money	10In the Money
LLYOut of the Money	$0.20Out of the Money	$0.65Out of the Money	$0.39Out of the Money	$-0.61Out of the Money	111Out of the Money	264Out of the Money	Filter Table By Strike Price of$975.00	LLYIn the Money	$93.60In the Money	$99.50In the Money	$74.40In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	$0.20Out of the Money	$0.60Out of the Money	$0.38Out of the Money	$-0.39Out of the Money	24Out of the Money	200Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$99.40In the Money	$104.50In the Money	$63.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.17Out of the Money	$1.40Out of the Money	$0.25Out of the Money	$-0.42Out of the Money	14Out of the Money	99Out of the Money	Filter Table By Strike Price of$985.00	LLYIn the Money	$103.55In the Money	$110.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.09Out of the Money	$0.63Out of the Money	$0.20Out of the Money	$-0.60Out of the Money	44Out of the Money	110Out of the Money	Filter Table By Strike Price of$990.00	LLYIn the Money	$108.60In the Money	$114.50In the Money	$66.59In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.10Out of the Money	$0.95Out of the Money	$0.41Out of the Money	$-0.42Out of the Money	1Out of the Money	43Out of the Money	Filter Table By Strike Price of$995.00	LLYIn the Money	$114.30In the Money	$120.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.18Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.33Out of the Money	513Out of the Money	1,822Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$119.30In the Money	$125.40In the Money	$97.95In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.54Out of the Money	$0.26Out of the Money	$0.01Out of the Money	2Out of the Money	115Out of the Money	Filter Table By Strike Price of$1,005.00	LLYIn the Money	$123.55In the Money	$130.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.06Out of the Money	$0.42Out of the Money	$0.19Out of the Money	$-0.17Out of the Money	82Out of the Money	21Out of the Money	Filter Table By Strike Price of$1,010.00	LLYIn the Money	$128.75In the Money	$135.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.05Out of the Money	$1.31Out 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	$134.30In the Money	$139.50In 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	$0.58Out of the Money	$0.08Out of the Money	$-0.19Out of the Money	20Out of the Money	82Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	$139.45In the Money	$145.25In the Money	$96.25In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.05Out of the Money	$1.19Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money	Filter Table By Strike Price of$1,025.00	LLYIn the Money	$144.30In the Money	$150.65In 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	$0.42Out of the Money	$0.24Out of the Money	$-0.70Out of the Money	2Out of the Money	2Out of the Money	Filter Table By Strike Price of$1,030.00	LLYIn the Money	$149.35In the Money	$155.05In 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	$2.55Out 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	$154.35In the Money	$159.60In 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	$0.40Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	$158.70In the Money	$164.85In 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	$0.10Out of the Money	$0.02Out of the Money	$0.02Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,045.00	LLYIn the Money	$164.50In the Money	$169.85In 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	$0.04Out of the Money	$0.01Out of the Money	$0.01Out of the Money	189Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,050.00	LLYIn the Money	$169.35In the Money	$174.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.44Out of the Money	$0.05Out of the Money	$0.05Out of the Money	158Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,055.00	LLYIn the Money	$174.30In the Money	$179.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.64Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	249Out of the Money	134Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$179.30In the Money	$184.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$3.80Out 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	$183.60In the Money	$190.10In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	330Out of the Money	Filter Table By Strike Price of$1,080.00	LLYIn the Money	$199.35In the Money	$205.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.65Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	392Out of the Money	Filter Table By Strike Price of$1,100.00	LLYIn the Money	$219.50In the Money	$225.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.53Out 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	$239.35In the Money	$244.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.36Out 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	$259.30In the Money	$264.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.13Out 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	$278.65In the Money	$285.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.50Out 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	$299.50In the Money	$305.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.13Out 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	$319.30In the Money	$324.95In 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	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$1,220.00	LLYIn the Money	$339.35In the Money	$344.85In 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)