Stocks Options

LAST PRICE
904.6100
TODAY'S CHANGE (%)
Trending Up14.5000 (1.6290%)

Bid / Lots
902.8400/ 1
Ask / Lots
909.0000/ 1
Open / Previous Close
891.7700 / 890.1100
Day Range
Low 891.5000
High 909.4200
52 Week Range
Low 434.3400
High 909.4200
Volume
2,839,806
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 29.861

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LLYIn the Money	$512.30In the Money	$517.40In the Money	$489.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	LLYOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$502.30In the Money	$507.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$400.00	LLYOut of the Money	$0.00Out of the Money	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$492.30In the Money	$497.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	LLYOut of the Money	$0.00Out of the Money	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$482.30In the Money	$487.40In 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	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$472.25In the Money	$477.40In 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	$0.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$461.00In the Money	$468.90In 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	$0.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$451.00In the Money	$457.85In 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	$0.34Out 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	$448.50In 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	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$431.00In the Money	$438.95In the Money	$348.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$470.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$421.00In the Money	$427.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$480.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$411.00In the Money	$417.45In the Money	$390.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$490.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$401.00In the Money	$407.45In the Money	$384.94In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$500.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$391.00In the Money	$397.45In the Money	$375.02In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$510.00	LLYOut of the Money	$0.00Out of the Money	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$381.00In the Money	$387.50In the Money	$365.12In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$520.00	LLYOut of the Money	$0.00Out of the Money	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$371.00In the Money	$377.50In 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	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$361.00In the Money	$367.50In the Money	$345.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$540.00	LLYOut of the Money	$0.00Out of the Money	$1.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
LLYIn the Money	$351.00In the Money	$357.50In the Money	$334.99In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$550.00	LLYOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LLYIn the Money	$341.00In the Money	$347.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$560.00	LLYOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LLYIn the Money	$331.00In the Money	$337.50In the Money	$309.92In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$570.00	LLYOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$322.30In the Money	$329.00In the Money	$305.17In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$580.00	LLYOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$311.00In the Money	$317.55In the Money	$295.83In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$590.00	LLYOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$301.00In the Money	$307.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$600.00	LLYOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LLYIn the Money	$291.00In the Money	$297.55In 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	$3.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$282.30In the Money	$289.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$620.00	LLYOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$276.00In the Money	$282.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$625.00	LLYOut of the Money	$0.00Out of the Money	$3.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$271.00In the Money	$277.55In the Money	$246.83In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$630.00	LLYOut of the Money	$0.00Out of the Money	$3.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$266.00In the Money	$272.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$635.00	LLYOut of the Money	$0.00Out of the Money	$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	$262.35In 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$640.00	LLYOut of the Money	$0.00Out of the Money	$2.52Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$256.00In the Money	$262.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$645.00	LLYOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$251.00In the Money	$257.60In the Money	$235.92In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$650.00	LLYOut of the Money	$0.00Out of the Money	$2.52Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LLYIn the Money	$246.00In the Money	$252.60In 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	$2.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
LLYIn the Money	$241.00In the Money	$249.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$660.00	LLYOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
LLYIn the Money	$236.00In the Money	$242.60In 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	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
LLYIn the Money	$231.00In the Money	$237.60In the Money	$221.82In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$670.00	LLYOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
LLYIn the Money	$226.00In the Money	$232.60In the Money	$206.35In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$675.00	LLYOut of the Money	$0.00Out of the Money	$1.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
LLYIn the Money	$221.00In the Money	$227.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$680.00	LLYOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
LLYIn the Money	$216.00In the Money	$222.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$685.00	LLYOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
LLYIn the Money	$211.00In the Money	$217.65In the Money	$148.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$690.00	LLYOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
LLYIn the Money	$206.00In the Money	$212.65In 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	$0.53Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
LLYIn the Money	$201.00In the Money	$207.65In the Money	$190.67In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$700.00	LLYOut of the Money	$0.00Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
LLYIn the Money	$196.00In the Money	$202.65In 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	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
LLYIn the Money	$191.00In the Money	$197.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$710.00	LLYOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	29Out of the Money
LLYIn the Money	$186.00In the Money	$192.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$715.00	LLYOut of the Money	$0.00Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
LLYIn the Money	$181.00In the Money	$187.65In the Money	$110.61In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$720.00	LLYOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LLYIn the Money	$176.00In the Money	$184.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$725.00	LLYOut of the Money	$0.00Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
LLYIn the Money	$171.00In the Money	$179.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$730.00	LLYOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
LLYIn the Money	$166.00In the Money	$174.00In the Money	$169.57In the Money	$86.28In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$735.00	LLYOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
LLYIn the Money	$161.00In the Money	$168.00In the Money	$96.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$740.00	LLYOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
LLYIn the Money	$156.05In the Money	$162.70In the Money	$134.29In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$745.00	LLYOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
LLYIn the Money	$151.05In the Money	$157.70In the Money	$153.38In the Money	$15.86In the Money	23In the Money	35In the Money	Filter Table By Strike Price of$750.00	LLYOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	17Out of the Money	81Out of the Money
LLYIn the Money	$146.05In the Money	$152.70In the Money	$119.40In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$755.00	LLYOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.15Out of the Money	$-0.09Out of the Money	10Out of the Money	65Out of the Money
LLYIn the Money	$141.05In the Money	$147.70In the Money	$131.37In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$760.00	LLYOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
LLYIn the Money	$136.05In the Money	$144.00In the Money	$101.24In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$765.00	LLYOut of the Money	$0.00Out of the Money	$0.09Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
LLYIn the Money	$131.05In the Money	$138.00In the Money	$120.30In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$770.00	LLYOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
LLYIn the Money	$126.05In the Money	$133.00In the Money	$115.30In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$775.00	LLYOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
LLYIn the Money	$121.05In the Money	$127.85In the Money	$106.90In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$780.00	LLYOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
LLYIn the Money	$116.10In the Money	$122.75In the Money	$100.79In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$785.00	LLYOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	214Out of the Money
LLYIn the Money	$111.15In the Money	$117.70In the Money	$107.86In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$790.00	LLYOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
LLYIn the Money	$106.10In the Money	$113.45In the Money	$112.98In the Money	$18.83In the Money	1In the Money	95In the Money	Filter Table By Strike Price of$795.00	LLYOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
LLYIn the Money	$101.15In the Money	$108.00In the Money	$103.58In the Money	$3.58In the Money	1In the Money	224In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	$0.04Out of the Money	$0.16Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	21Out of the Money	345Out of the Money
LLYIn the Money	$96.10In the Money	$103.45In the Money	$83.24In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$805.00	LLYOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.64Out of the Money	22Out of the Money	36Out of the Money
LLYIn the Money	$91.15In the Money	$97.45In the Money	$75.85In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$810.00	LLYOut of the Money	$0.05Out of the Money	$0.18Out of the Money	$0.10Out of the Money	$0.02Out of the Money	4Out of the Money	312Out of the Money
LLYIn the Money	$86.15In the Money	$92.95In the Money	$90.50In the Money	$8.63In the Money	2In the Money	180In the Money	Filter Table By Strike Price of$815.00	LLYOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	1Out of the Money	91Out of the Money
LLYIn the Money	$81.20In the Money	$88.00In the Money	$82.64In the Money	$5.76In the Money	2In the Money	47In the Money	Filter Table By Strike Price of$820.00	LLYOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	21Out of the Money	189Out of the Money
LLYIn the Money	$76.30In the Money	$82.85In the Money	$78.98In the Money	$16.98In the Money	2In the Money	50In the Money	Filter Table By Strike Price of$825.00	LLYOut of the Money	$0.06Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$0.02Out of the Money	36Out of the Money	180Out of the Money
LLYIn the Money	$74.00In the Money	$81.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$827.50	LLYOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.00Out of the Money	6Out of the Money	99Out of the Money
LLYIn the Money	$71.20In the Money	$77.65In the Money	$72.64In the Money	$15.65In the Money	6In the Money	95In the Money	Filter Table By Strike Price of$830.00	LLYOut of the Money	$0.07Out of the Money	$0.24Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	27Out of the Money	338Out of the Money
LLYIn the Money	$69.05In the Money	$75.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$832.50	LLYOut of the Money	$0.06Out of the Money	$0.53Out of the Money	$0.14Out of the Money	$-0.02Out of the Money	1Out of the Money	56Out of the Money
LLYIn the Money	$66.20In the Money	$72.50In the Money	$63.03In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$835.00	LLYOut of the Money	$0.12Out of the Money	$0.47Out of the Money	$0.13Out of the Money	$-0.02Out of the Money	22Out of the Money	347Out of the Money
LLYIn the Money	$64.00In the Money	$70.55In the Money	$64.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$837.50	LLYOut of the Money	$0.07Out of the Money	$0.48Out of the Money	$0.08Out of the Money	$-0.36Out of the Money	3Out of the Money	12Out of the Money
LLYIn the Money	$61.25In the Money	$69.00In the Money	$60.31In the Money	$-2.04In the Money	1In the Money	51In the Money	Filter Table By Strike Price of$840.00	LLYOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.16Out of the Money	$0.02Out of the Money	45Out of the Money	460Out of the Money
LLYIn the Money	$59.00In the Money	$65.55In the Money	$44.24In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$842.50	LLYOut of the Money	$0.09Out of the Money	$0.28Out of the Money	$0.18Out of the Money	$-0.10Out of the Money	6Out of the Money	530Out of the Money
LLYIn the Money	$56.25In the Money	$63.00In the Money	$57.50In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$845.00	LLYOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$-0.08Out of the Money	164Out of the Money	461Out of the Money
LLYIn the Money	$54.05In the Money	$60.20In the Money	$59.00In the Money	$18.14In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$847.50	LLYOut of the Money	$0.10Out of the Money	$0.32Out of the Money	$0.20Out of the Money	$-0.12Out of the Money	31Out of the Money	633Out of the Money
LLYIn the Money	$52.40In the Money	$57.75In the Money	$54.77In the Money	$9.42In the Money	34In the Money	256In the Money	Filter Table By Strike Price of$850.00	LLYOut of the Money	$0.19Out of the Money	$0.34Out of the Money	$0.20Out of the Money	$-0.27Out of the Money	256Out of the Money	761Out of the Money
LLYIn the Money	$46.30In the Money	$52.65In the Money	$54.45In the Money	$14.45In the Money	39In the Money	200In the Money	Filter Table By Strike Price of$855.00	LLYOut of the Money	$0.20Out of the Money	$0.31Out of the Money	$0.25Out of the Money	$-0.41Out of the Money	95Out of the Money	226Out of the Money
LLYIn the Money	$41.35In the Money	$47.95In the Money	$43.66In the Money	$7.86In the Money	48In the Money	322In the Money	Filter Table By Strike Price of$860.00	LLYOut of the Money	$0.21Out of the Money	$0.32Out of the Money	$0.31Out of the Money	$-0.69Out of the Money	241Out of the Money	462Out of the Money
LLYIn the Money	$36.50In the Money	$42.80In the Money	$39.92In the Money	$0.97In the Money	15In the Money	86In the Money	Filter Table By Strike Price of$865.00	LLYOut of the Money	$0.31Out of the Money	$0.57Out of the Money	$0.38Out of the Money	$-1.04Out of the Money	210Out of the Money	285Out of the Money
LLYIn the Money	$31.95In the Money	$38.40In the Money	$33.67In the Money	$7.67In the Money	38In the Money	119In the Money	Filter Table By Strike Price of$870.00	LLYOut of the Money	$0.50Out of the Money	$0.58Out of the Money	$0.55Out of the Money	$-1.60Out of the Money	882Out of the Money	512Out of the Money
LLYIn the Money	$27.90In the Money	$33.10In the Money	$31.00In the Money	$8.50In the Money	49In the Money	327In the Money	Filter Table By Strike Price of$875.00	LLYOut of the Money	$0.67Out of the Money	$0.84Out of the Money	$0.82Out of the Money	$-1.85Out of the Money	559Out of the Money	332Out of the Money
LLYIn the Money	$25.20In the Money	$27.90In the Money	$24.28In the Money	$7.53In the Money	100In the Money	835In the Money	Filter Table By Strike Price of$880.00	LLYOut of the Money	$1.08Out of the Money	$1.43Out of the Money	$1.16Out of the Money	$-3.04Out of the Money	486Out of the Money	345Out of the Money
LLYIn the Money	$21.20In the Money	$23.35In the Money	$21.18In the Money	$7.68In the Money	56In the Money	228In the Money	Filter Table By Strike Price of$885.00	LLYOut of the Money	$1.62Out of the Money	$2.00Out of the Money	$2.00Out of the Money	$-3.60Out of the Money	420Out of the Money	412Out of the Money
LLYIn the Money	$17.35In the Money	$18.60In the Money	$18.00In the Money	$7.94In the Money	205In the Money	420In the Money	Filter Table By Strike Price of$890.00	LLYOut of the Money	$2.45Out of the Money	$2.91Out of the Money	$2.66Out of the Money	$-5.59Out of the Money	901Out of the Money	348Out of the Money
LLYIn the Money	$14.10In the Money	$15.30In the Money	$14.50In the Money	$7.15In the Money	344In the Money	262In the Money	Filter Table By Strike Price of$895.00	LLYOut of the Money	$3.80Out of the Money	$4.20Out of the Money	$4.00Out of the Money	$-6.85Out of the Money	816Out of the Money	142Out of the Money
LLYUnderlying issue's last price	$10.90Underlying issue's last price	$11.95Underlying issue's last price	$12.00Underlying issue's last price	$6.30Underlying issue's last price	1,384Underlying issue's last price	692Underlying issue's last price	Filter Table By Strike Price of$900.00Underlying issue's last price	LLYUnderlying issue's last price	$5.55Underlying issue's last price	$5.95Underlying issue's last price	$5.55Underlying issue's last price	$-7.75Underlying issue's last price	597Underlying issue's last price	202Underlying issue's last price
LLYNear the Money	$8.20Near the Money	$9.10Near the Money	$8.55Near the Money	$4.37Near the Money	787Near the Money	442Near the Money	Filter Table By Strike Price of$905.00	LLYIn the Money	$7.75In the Money	$8.35In the Money	$7.98In the Money	$-5.87In the Money	551In the Money	117In the Money
LLYOut of the Money	$5.50Out of the Money	$6.70Out of the Money	$6.22Out of the Money	$3.24Out of the Money	1,442Out of the Money	541Out of the Money	Filter Table By Strike Price of$910.00	LLYIn the Money	$10.50In the Money	$11.15In the Money	$11.25In the Money	$-8.25In the Money	232In the Money	22In the Money
LLYOut of the Money	$4.20Out of the Money	$5.35Out of the Money	$4.50Out of the Money	$2.50Out of the Money	322Out of the Money	274Out of the Money	Filter Table By Strike Price of$915.00	LLYIn the Money	$13.35In the Money	$15.00In the Money	$15.00In the Money	$-6.50In the Money	23In the Money	13In the Money
LLYOut of the Money	$2.92Out of the Money	$3.55Out of the Money	$2.60Out of the Money	$1.17Out of the Money	531Out of the Money	448Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$16.90In the Money	$19.05In the Money	$19.90In the Money	$-3.00In the Money	9In the Money	2In the Money
LLYOut of the Money	$2.03Out of the Money	$2.45Out of the Money	$2.00Out of the Money	$0.95Out of the Money	802Out of the Money	284Out of the Money	Filter Table By Strike Price of$925.00	LLYIn the Money	$20.90In the Money	$23.55In the Money	$25.30In the Money	$-4.20In the Money	20In the Money	1In the Money
LLYOut of the Money	$1.50Out of the Money	$1.75Out of the Money	$1.65Out of the Money	$0.85Out of the Money	207Out of the Money	285Out of the Money	Filter Table By Strike Price of$930.00	LLYIn the Money	$24.85In the Money	$28.20In the Money	$24.56In the Money	$-19.44In the Money	18In the Money	3In the Money
LLYOut of the Money	$1.08Out of the Money	$1.42Out of the Money	$0.97Out of the Money	$0.29Out of the Money	114Out of the Money	155Out of the Money	Filter Table By Strike Price of$935.00	LLYIn the Money	$28.30In the Money	$35.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.61Out of the Money	$0.93Out of the Money	$0.87Out of the Money	$0.42Out of the Money	142Out of the Money	253Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$33.55In the Money	$40.00In the Money	$46.40In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	$0.56Out of the Money	$0.77Out of the Money	$0.62Out of the Money	$0.22Out of the Money	157Out of the Money	728Out of the Money	Filter Table By Strike Price of$945.00	LLYIn the Money	$37.70In the Money	$44.90In the Money	$42.00In the Money	$42.00In the Money	2In the Money	---In the Money
LLYOut of the Money	$0.42Out of the Money	$0.52Out of the Money	$0.48Out of the Money	$0.23Out of the Money	435Out of the Money	865Out of the Money	Filter Table By Strike Price of$950.00	LLYIn the Money	$42.90In the Money	$49.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.15Out of the Money	$0.42Out of the Money	$0.30Out of the Money	$0.03Out of the Money	149Out of the Money	226Out of the Money	Filter Table By Strike Price of$955.00	LLYIn the Money	$47.90In the Money	$54.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.15Out of the Money	$0.50Out of the Money	$0.21Out of the Money	$-0.03Out of the Money	26Out of the Money	106Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	$53.05In the Money	$59.70In 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	$0.41Out of the Money	$0.26Out of the Money	$-0.04Out of the Money	5Out of the Money	31Out of the Money	Filter Table By Strike Price of$965.00	LLYIn the Money	$57.55In the Money	$64.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.07Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.14Out of the Money	42Out of the Money	22Out of the Money	Filter Table By Strike Price of$970.00	LLYIn the Money	$62.00In the Money	$69.70In 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	$0.32Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	37Out of the Money	71Out of the Money	Filter Table By Strike Price of$975.00	LLYIn the Money	$67.35In the Money	$74.65In 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	$0.60Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	23Out of the Money	379Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$73.05In the Money	$79.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.08Out of the Money	$0.08Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$985.00	LLYIn the Money	$76.70In the Money	$84.70In 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	$0.10Out of the Money	$0.06Out of the Money	$0.05Out of the Money	124Out of the Money	15Out of the Money	Filter Table By Strike Price of$990.00	LLYIn the Money	$82.65In the Money	$89.70In the Money	$85.57In the Money	$85.57In the Money	10In the Money	---In the Money
LLYOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$995.00	LLYIn the Money	$87.30In the Money	$94.70In 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	$0.06Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	91Out of the Money	324Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$93.00In the Money	$99.65In 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	$0.04Out of the Money	$0.04Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,005.00	LLYIn the Money	$98.05In the Money	$104.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,010.00	LLYIn the Money	$103.05In the Money	$109.65In 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	$0.06Out 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$1,015.00	LLYIn the Money	$108.05In the Money	$114.65In 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	$0.40Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	32Out of the Money	38Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	$112.95In the Money	$119.65In 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	$0.19Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	$131.55In the Money	$139.70In 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	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	11Out of the Money	40Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$153.05In the Money	$159.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Eli Lilly and Co
NYSE:LLYUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 28, 2024)

Put Options (expires Friday June 28, 2024)