Stocks Options

LAST PRICE
914.5700
TODAY'S CHANGE (%)
Trending Up16.4700 (1.8339%)

Bid / Lots
915.0000/ 2
Ask / Lots
917.5000/ 1
Open / Previous Close
898.4250 / 898.1000
Day Range
Low 896.9000
High 916.4595
52 Week Range
Low 434.3400
High 918.5000
Volume
2,879,278
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 29.651

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LLYIn the Money	$500.05In the Money	$508.60In the Money	$497.45In the Money	$73.90In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$410.00	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	$490.05In the Money	$497.95In 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	$480.20In the Money	$488.65In 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	$470.15In the Money	$478.75In 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	$460.70In the Money	$468.60In 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	$450.40In the Money	$458.25In 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	$442.25In the Money	$448.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$470.00	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	$430.05In the Money	$438.05In 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	$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	$420.30In the Money	$428.35In 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	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$410.10In the Money	$418.95In 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	$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	$400.20In the Money	$408.70In 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	$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	$390.35In the Money	$399.00In 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	$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	$380.15In the Money	$388.80In 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	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$370.05In the Money	$378.60In 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	$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	$360.15In the Money	$368.55In the Money	$363.48In the Money	$3.58In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$550.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$350.35In the Money	$358.70In the Money	$354.54In the Money	$3.92In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$560.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$340.15In the Money	$348.70In the Money	$345.34In the Money	$5.60In 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	$330.05In the Money	$339.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$320.35In the Money	$328.70In the Money	$325.27In the Money	$4.43In the Money	3In the Money	3In the Money	Filter Table By Strike Price of$590.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LLYIn the Money	$312.15In the Money	$318.60In the Money	$314.73In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$600.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
LLYIn the Money	$300.15In the Money	$309.00In 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	$292.15In the Money	$298.60In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
LLYIn the Money	$280.30In the Money	$288.65In 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	$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	$270.45In the Money	$278.80In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$260.05In the Money	$269.00In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LLYIn the Money	$255.15In the Money	$264.00In 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	$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	$250.15In the Money	$258.55In 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	$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	$245.15In the Money	$253.80In 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	$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	$240.15In the Money	$248.60In 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	$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	$237.15In the Money	$244.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$675.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
LLYIn the Money	$232.15In the Money	$238.80In 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	$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	$225.00In the Money	$233.95In 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	$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	$220.20In the Money	$229.00In the Money	$127.82In 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	$4.30Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$217.15In the Money	$224.00In 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	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
LLYIn the Money	$210.15In the Money	$218.60In the Money	$204.60In the Money	$-7.43In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$700.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LLYIn the Money	$207.20In the Money	$213.60In 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	$4.30Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
LLYIn the Money	$202.15In the Money	$208.50In the Money	$153.72In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$710.00	LLYOut of the Money	$0.00Out of the Money	$1.13Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
LLYIn the Money	$195.05In the Money	$203.95In 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	$0.00Out of the Money	$2.45Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$192.25In the Money	$198.90In the Money	$193.86In the Money	$98.41In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$720.00	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	44Out of the Money
LLYIn the Money	$185.05In the Money	$193.60In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
LLYIn the Money	$182.15In the Money	$189.00In the Money	$183.09In the Money	$96.34In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$730.00	LLYOut of the Money	$0.00Out of the Money	$1.13Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
LLYIn the Money	$177.20In the Money	$183.60In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
LLYIn the Money	$172.15In the Money	$178.95In the Money	$165.73In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$740.00	LLYOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
LLYIn the Money	$165.15In the Money	$173.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$745.00	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	19Out of the Money
LLYIn the Money	$160.15In the Money	$168.55In 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	$0.00Out of the Money	$1.88Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
LLYIn the Money	$157.20In the Money	$163.60In the Money	$158.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$755.00	LLYOut of the Money	$0.00Out of the Money	$2.08Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
LLYIn the Money	$152.15In the Money	$158.85In the Money	$145.80In the Money	$-8.62In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$760.00	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	30Out of the Money
LLYIn the Money	$145.25In the Money	$153.60In the Money	$62.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$765.00	LLYOut of the Money	$0.00Out of the Money	$2.37Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
LLYIn the Money	$140.15In the Money	$148.60In the Money	$141.26In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$770.00	LLYOut of the Money	$0.00Out of the Money	$2.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
LLYIn the Money	$135.15In the Money	$143.60In the Money	$47.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$775.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
LLYIn the Money	$131.70In the Money	$138.50In the Money	$90.46In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$780.00	LLYOut of the Money	$0.00Out of the Money	$0.26Out of the Money	$0.83Out of the Money	$0.67Out of the Money	1Out of the Money	59Out of the Money
LLYIn the Money	$125.00In the Money	$134.00In the Money	$44.77In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$785.00	LLYOut of the Money	$0.00Out of the Money	$1.13Out of the Money	$1.52Out of the Money	$1.49Out of the Money	6Out of the Money	30Out of the Money
LLYIn the Money	$121.70In the Money	$128.55In the Money	$122.99In the Money	$-2.31In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$790.00	LLYOut of the Money	$0.00Out of the Money	$0.51Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	21Out of the Money	173Out of the Money
LLYIn the Money	$115.15In the Money	$123.60In the Money	$119.91In the Money	$3.72In the Money	2In the Money	20In the Money	Filter Table By Strike Price of$795.00	LLYOut of the Money	$0.00Out of the Money	$0.16Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
LLYIn the Money	$112.15In the Money	$118.80In the Money	$106.93In the Money	$-3.32In the Money	13In the Money	27In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	5Out of the Money	173Out of the Money
LLYIn the Money	$105.25In the Money	$112.95In the Money	$110.38In the Money	$6.28In the Money	5In the Money	19In the Money	Filter Table By Strike Price of$805.00	LLYOut of the Money	$0.00Out of the Money	$0.39Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
LLYIn the Money	$102.15In the Money	$108.80In the Money	$105.52In the Money	$10.42In the Money	3In the Money	23In the Money	Filter Table By Strike Price of$810.00	LLYOut of the Money	$0.00Out of the Money	$1.11Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	6Out of the Money	102Out of the Money
LLYIn the Money	$95.05In the Money	$103.50In the Money	$90.15In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$815.00	LLYOut of the Money	$0.00Out of the Money	$0.33Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	1Out of the Money	60Out of the Money
LLYIn the Money	$90.15In the Money	$98.60In the Money	$95.03In the Money	$0.63In the Money	4In the Money	20In the Money	Filter Table By Strike Price of$820.00	LLYOut of the Money	$0.00Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	55Out of the Money	163Out of the Money
LLYIn the Money	$87.05In the Money	$91.45In the Money	$88.32In the Money	$10.25In the Money	1In the Money	31In the Money	Filter Table By Strike Price of$825.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money
LLYIn the Money	$80.70In the Money	$88.55In the Money	$85.15In the Money	$3.15In the Money	16In the Money	43In the Money	Filter Table By Strike Price of$830.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	13Out of the Money	212Out of the Money
LLYIn the Money	$75.20In the Money	$83.25In the Money	$70.62In the Money	$12.31In the Money	10In the Money	21In the Money	Filter Table By Strike Price of$835.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	5Out of the Money	64Out of the Money
LLYIn the Money	$72.20In the Money	$78.55In the Money	$71.53In the Money	$11.53In the Money	4In the Money	25In the Money	Filter Table By Strike Price of$840.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	31Out of the Money	457Out of the Money
LLYIn the Money	$65.10In the Money	$73.60In the Money	$72.35In the Money	$21.30In the Money	8In the Money	46In the Money	Filter Table By Strike Price of$845.00	LLYOut of the Money	$0.00Out of the Money	$0.51Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	50Out of the Money	509Out of the Money
LLYIn the Money	$60.05In the Money	$68.60In the Money	$64.70In the Money	$18.55In the Money	21In the Money	95In the Money	Filter Table By Strike Price of$850.00	LLYOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	77Out of the Money	660Out of the Money
LLYIn the Money	$55.05In the Money	$63.60In the Money	$49.40In the Money	$16.34In the Money	1In the Money	66In the Money	Filter Table By Strike Price of$855.00	LLYOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	10Out of the Money	659Out of the Money
LLYIn the Money	$50.75In the Money	$58.75In the Money	$53.88In the Money	$25.54In the Money	153In the Money	228In the Money	Filter Table By Strike Price of$860.00	LLYOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.22Out of the Money	170Out of the Money	1,076Out of the Money
LLYIn the Money	$45.15In the Money	$53.70In the Money	$38.29In the Money	$12.20In the Money	3In the Money	23In the Money	Filter Table By Strike Price of$865.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.25Out of the Money	49Out of the Money	621Out of the Money
LLYIn the Money	$40.20In the Money	$48.80In the Money	$45.00In the Money	$25.27In the Money	61In the Money	143In the Money	Filter Table By Strike Price of$870.00	LLYOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.59Out of the Money	241Out of the Money	708Out of the Money
LLYIn the Money	$35.20In the Money	$43.80In the Money	$39.63In the Money	$23.63In the Money	20In the Money	153In the Money	Filter Table By Strike Price of$875.00	LLYOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.52Out of the Money	273Out of the Money	564Out of the Money
LLYIn the Money	$32.25In the Money	$38.30In the Money	$34.60In the Money	$21.40In the Money	53In the Money	146In the Money	Filter Table By Strike Price of$880.00	LLYOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.97Out of the Money	521Out of the Money	1,022Out of the Money
LLYIn the Money	$25.90In the Money	$33.05In the Money	$29.31In the Money	$13.31In the Money	28In the Money	124In the Money	Filter Table By Strike Price of$885.00	LLYOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-2.08Out of the Money	174Out of the Money	373Out of the Money
LLYIn the Money	$23.00In the Money	$31.20In the Money	$27.50In the Money	$15.80In the Money	48In the Money	200In the Money	Filter Table By Strike Price of$887.50	LLYOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-1.96Out of the Money	52Out of the Money	147Out of the Money
LLYIn the Money	$21.50In the Money	$28.40In the Money	$24.37In the Money	$14.07In the Money	687In the Money	846In the Money	Filter Table By Strike Price of$890.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.96Out of the Money	606Out of the Money	549Out of the Money
LLYIn the Money	$18.00In the Money	$25.40In the Money	$22.00In the Money	$13.00In the Money	151In the Money	183In the Money	Filter Table By Strike Price of$892.50	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-3.29Out of the Money	849Out of the Money	145Out of the Money
LLYIn the Money	$17.50In the Money	$23.40In the Money	$20.00In the Money	$12.66In the Money	186In the Money	354In the Money	Filter Table By Strike Price of$895.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-3.92Out of the Money	393Out of the Money	536Out of the Money
LLYIn the Money	$14.60In the Money	$19.80In the Money	$16.00In the Money	$8.50In the Money	110In the Money	178In the Money	Filter Table By Strike Price of$897.50	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-4.92Out of the Money	331Out of the Money	191Out of the Money
LLYIn the Money	$12.55In the Money	$17.35In the Money	$14.52In the Money	$9.22In the Money	704In the Money	678In the Money	Filter Table By Strike Price of$900.00	LLYOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-6.84Out of the Money	788Out of the Money	523Out of the Money
LLYIn the Money	$9.15In the Money	$14.15In the Money	$12.10In the Money	$8.65In the Money	142In the Money	229In the Money	Filter Table By Strike Price of$902.50	LLYOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-7.42Out of the Money	243Out of the Money	215Out of the Money
LLYIn the Money	$6.90In the Money	$11.25In the Money	$9.62In the Money	$7.11In the Money	782In the Money	380In the Money	Filter Table By Strike Price of$905.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-8.99Out of the Money	964Out of the Money	270Out of the Money
LLYIn the Money	$4.40In the Money	$9.80In the Money	$7.66In the Money	$5.81In the Money	417In the Money	351In the Money	Filter Table By Strike Price of$907.50	LLYOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-10.98Out of the Money	469Out of the Money	245Out of the Money
LLYIn the Money	$2.70In the Money	$7.30In the Money	$4.50In the Money	$2.95In the Money	1,664In the Money	775In the Money	Filter Table By Strike Price of$910.00	LLYOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.13Out of the Money	$-11.32Out of the Money	489Out of the Money	260Out of the Money
LLYUnderlying issue's last price	$0.26Underlying issue's last price	$2.30Underlying issue's last price	$1.43Underlying issue's last price	$0.18Underlying issue's last price	458Underlying issue's last price	240Underlying issue's last price	Filter Table By Strike Price of$912.50Underlying issue's last price	LLYUnderlying issue's last price	$0.01Underlying issue's last price	$0.30Underlying issue's last price	$0.15Underlying issue's last price	$-26.85Underlying issue's last price	407Underlying issue's last price	126Underlying issue's last price
LLYNear the Money	$0.22Near the Money	$0.48Near the Money	$0.35Near the Money	$-0.44Near the Money	2,430Near the Money	577Near the Money	Filter Table By Strike Price of$915.00	LLYIn the Money	$0.65In the Money	$1.73In the Money	$1.29In the Money	$-28.01In the Money	548In the Money	185In the Money
LLYOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.68Out of the Money	1,825Out of the Money	793Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$2.73In the Money	$7.90In the Money	$6.36In the Money	$-23.02In the Money	37In the Money	30In the Money
LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.40Out of the Money	1,106Out of the Money	1,111Out of the Money	Filter Table By Strike Price of$925.00	LLYIn the Money	$7.65In the Money	$12.95In the Money	$34.28In the Money	$0.00In the Money	---In the Money	25In the Money
LLYOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	242Out of the Money	866Out of the Money	Filter Table By Strike Price of$930.00	LLYIn the Money	$12.75In the Money	$17.95In the Money	$39.60In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.13Out of the Money	488Out of the Money	366Out of the Money	Filter Table By Strike Price of$935.00	LLYIn the Money	$18.45In the Money	$22.90In the Money	$44.57In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.18Out of the Money	218Out of the Money	510Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$21.25In the Money	$29.60In the Money	$50.00In the Money	$0.00In the Money	---In the Money	11In the Money
LLYOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	73Out of the Money	321Out of the Money	Filter Table By Strike Price of$945.00	LLYIn the Money	$26.30In the Money	$34.85In 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	$-0.11Out of the Money	237Out of the Money	767Out of the Money	Filter Table By Strike Price of$950.00	LLYIn the Money	$31.40In the Money	$39.95In 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	$0.71Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	50Out of the Money	165Out of the Money	Filter Table By Strike Price of$955.00	LLYIn the Money	$36.40In the Money	$44.95In 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	$-0.07Out of the Money	26Out of the Money	226Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	$41.05In the Money	$49.70In the Money	$127.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.51Out of the Money	$0.04Out of the Money	$-0.19Out of the Money	3Out of the Money	639Out of the Money	Filter Table By Strike Price of$965.00	LLYIn the Money	$46.40In the Money	$54.70In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.29Out of the Money	4Out of the Money	163Out of the Money	Filter Table By Strike Price of$970.00	LLYIn the Money	$51.20In the Money	$59.85In the Money	$60.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	68Out of the Money	Filter Table By Strike Price of$975.00	LLYIn the Money	$56.75In the Money	$64.80In 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	$-0.01Out of the Money	16Out of the Money	96Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$61.20In the Money	$69.65In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2Out of the Money	35Out of the Money	Filter Table By Strike Price of$985.00	LLYIn the Money	$66.20In the Money	$74.80In 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	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	151Out of the Money	Filter Table By Strike Price of$990.00	LLYIn the Money	$71.15In the Money	$79.65In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$995.00	LLYIn the Money	$76.20In the Money	$84.90In 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	20Out of the Money	284Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$81.20In the Money	$89.95In 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	$0.44Out 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$1,005.00	LLYIn the Money	$86.20In the Money	$94.85In 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	$0.51Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$1,010.00	LLYIn the Money	$91.20In the Money	$99.85In 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	$0.35Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	6Out of the Money	Filter Table By Strike Price of$1,015.00	LLYIn the Money	$96.40In the Money	$104.95In the Money	$124.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.33Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	$101.30In the Money	$109.85In 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	$0.70Out of the Money	$0.23Out of the Money	$0.18Out of the Money	4Out of the Money	19Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	$121.20In the Money	$129.80In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$141.40In the Money	$149.60In the Money	$148.37In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)