Stocks Options

LAST PRICE
806.1400
TODAY'S CHANGE (%)
Trending Down-12.7900 (-1.5618%)

Bid / Lots
802.0000/ 1
Ask / Lots
802.5000/ 7
Open / Previous Close
805.0000 / 818.9300
Day Range
Low 803.6800
High 820.1900
52 Week Range
Low 561.6500
High 972.5300
Volume
3,918,122
below average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 29.590

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LLYIn the Money	$322.40In the Money	$330.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$480.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
LLYIn the Money	$312.45In the Money	$320.00In 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	$0.01Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$302.45In the Money	$310.00In the Money	$340.50In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	32Out of the Money
LLYIn the Money	$292.45In the Money	$300.00In 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	$1.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$282.45In the Money	$290.00In 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	---Out of the Money	$1.33Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$272.60In the Money	$280.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	LLYOut of the Money	---Out of the Money	$1.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$262.50In the Money	$270.00In 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	$1.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$252.50In the Money	$260.00In the Money	$271.65In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$550.00	LLYOut of the Money	---Out of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LLYIn the Money	$242.50In the Money	$250.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$560.00	LLYOut of the Money	---Out of the Money	$0.86Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$232.50In the Money	$240.00In the Money	$259.68In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$570.00	LLYOut of the Money	---Out of the Money	$1.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$222.55In the Money	$230.00In 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	---Out of the Money	$1.33Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$212.75In the Money	$218.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$590.00	LLYOut of the Money	---Out of the Money	$1.14Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$202.60In the Money	$208.90In 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	$0.43Out of the Money	$1.98Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$192.55In the Money	$200.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$610.00	LLYOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$182.70In the Money	$189.95In 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	$0.05Out of the Money	$0.05Out of the Money	$0.04Out of the Money	1Out of the Money	17Out of the Money
LLYIn the Money	$174.25In the Money	$180.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$630.00	LLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
LLYIn the Money	$162.60In the Money	$170.00In 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	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	3Out of the Money	5Out of the Money
LLYIn the Money	$152.75In the Money	$160.00In the Money	$166.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$650.00	LLYOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	17Out of the Money	87Out of the Money
LLYIn the Money	$144.40In the Money	$150.00In 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	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	15Out of the Money	17Out of the Money
LLYIn the Money	$132.65In the Money	$140.00In 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	$0.01Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	19Out of the Money	40Out of the Money
LLYIn the Money	$122.70In the Money	$130.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$680.00	LLYOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	34Out of the Money	66Out of the Money
LLYIn the Money	$114.35In the Money	$120.35In 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	$0.03Out of the Money	$0.21Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	1Out of the Money	74Out of the Money
LLYIn the Money	$104.40In the Money	$110.45In the Money	$127.50In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$700.00	LLYOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	229Out of the Money	183Out of the Money
LLYIn the Money	$99.45In the Money	$104.15In 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	$0.09Out of the Money	$0.27Out of the Money	$0.19Out of the Money	$-0.06Out of the Money	1Out of the Money	45Out of the Money
LLYIn the Money	$94.60In the Money	$100.15In the Money	$115.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$710.00	LLYOut of the Money	$0.13Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$0.02Out of the Money	178Out of the Money	604Out of the Money
LLYIn the Money	$88.55In the Money	$94.80In 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	$0.09Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-0.03Out of the Money	6Out of the Money	22Out of the Money
LLYIn the Money	$84.55In the Money	$90.60In the Money	$105.85In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$720.00	LLYOut of the Money	$0.11Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-0.01Out of the Money	36Out of the Money	52Out of the Money
LLYIn the Money	$78.35In the Money	$84.80In 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	$0.25Out of the Money	$0.68Out of the Money	$0.28Out of the Money	$0.02Out of the Money	70Out of the Money	95Out of the Money
LLYIn the Money	$73.05In the Money	$80.25In the Money	$95.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$730.00	LLYOut of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.34Out of the Money	$-0.02Out of the Money	63Out of the Money	68Out of the Money
LLYIn the Money	$70.10In the Money	$75.80In 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	$0.22Out of the Money	$0.79Out of the Money	$0.44Out of the Money	$0.09Out of the Money	5Out of the Money	86Out of the Money
LLYIn the Money	$64.95In the Money	$70.85In 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	$0.47Out of the Money	$0.60Out of the Money	$0.56Out of the Money	$0.01Out of the Money	69Out of the Money	396Out of the Money
LLYIn the Money	$60.00In the Money	$65.90In the Money	$93.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$745.00	LLYOut of the Money	$0.63Out of the Money	$0.83Out of the Money	$0.72Out of the Money	$-0.04Out of the Money	71Out of the Money	121Out of the Money
LLYIn the Money	$55.25In the Money	$60.85In the Money	$59.00In the Money	$-41.00In the Money	3In the Money	11In the Money	Filter Table By Strike Price of$750.00	LLYOut of the Money	$0.85Out of the Money	$1.00Out of the Money	$0.94Out of the Money	$0.25Out of the Money	249Out of the Money	355Out of the Money
LLYIn the Money	$50.80In the Money	$56.50In the Money	$97.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$755.00	LLYOut of the Money	$1.06Out of the Money	$1.20Out of the Money	$1.12Out of the Money	$0.14Out of the Money	54Out of the Money	217Out of the Money
LLYIn the Money	$45.80In the Money	$51.80In the Money	$63.14In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$760.00	LLYOut of the Money	$1.36Out of the Money	$1.52Out of the Money	$1.54Out of the Money	$0.27Out of the Money	348Out of the Money	266Out of the Money
LLYIn the Money	$42.85In the Money	$45.80In 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	$1.64Out of the Money	$1.96Out of the Money	$1.82Out of the Money	$0.26Out of the Money	72Out of the Money	151Out of the Money
LLYIn the Money	$38.60In the Money	$42.00In the Money	$43.00In the Money	$-14.70In the Money	2In the Money	8In the Money	Filter Table By Strike Price of$770.00	LLYOut of the Money	$2.04Out of the Money	$2.60Out of the Money	$2.39Out of the Money	$0.49Out of the Money	197Out of the Money	560Out of the Money
LLYIn the Money	$33.95In the Money	$37.00In the Money	$33.85In the Money	$-43.15In the Money	2In the Money	47In the Money	Filter Table By Strike Price of$775.00	LLYOut of the Money	$2.85Out of the Money	$3.25Out of the Money	$3.20Out of the Money	$0.84Out of the Money	151Out of the Money	175Out of the Money
LLYIn the Money	$30.40In the Money	$32.60In the Money	$32.10In the Money	$-10.48In the Money	6In the Money	18In the Money	Filter Table By Strike Price of$780.00	LLYOut of the Money	$3.50Out of the Money	$4.20Out of the Money	$4.00Out of the Money	$0.90Out of the Money	437Out of the Money	250Out of the Money
LLYIn the Money	$26.60In the Money	$28.65In the Money	$28.80In the Money	$-11.40In the Money	5In the Money	33In the Money	Filter Table By Strike Price of$785.00	LLYOut of the Money	$4.00Out of the Money	$5.30Out of the Money	$5.60Out of the Money	$1.80Out of the Money	367Out of the Money	163Out of the Money
LLYIn the Money	$23.00In the Money	$23.90In the Money	$25.15In the Money	$-8.85In the Money	21In the Money	164In the Money	Filter Table By Strike Price of$790.00	LLYOut of the Money	$6.05Out of the Money	$6.65Out of the Money	$6.53Out of the Money	$1.98Out of the Money	221Out of the Money	716Out of the Money
LLYIn the Money	$19.85In the Money	$20.65In the Money	$20.65In the Money	$-13.67In the Money	49In the Money	56In the Money	Filter Table By Strike Price of$795.00	LLYOut of the Money	$6.75Out of the Money	$8.35Out of the Money	$8.51Out of the Money	$2.51Out of the Money	108Out of the Money	755Out of the Money
LLYIn the Money	$16.90In the Money	$17.55In the Money	$16.90In the Money	$-10.20In the Money	218In the Money	115In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	$9.55Out of the Money	$10.20Out of the Money	$10.45Out of the Money	$2.76Out of the Money	962Out of the Money	792Out of the Money
LLYUnderlying issue's last price	$14.15Underlying issue's last price	$14.55Underlying issue's last price	$14.10Underlying issue's last price	$-19.73Underlying issue's last price	138Underlying issue's last price	32Underlying issue's last price	Filter Table By Strike Price of$805.00Underlying issue's last price	LLYUnderlying issue's last price	$11.05Underlying issue's last price	$12.50Underlying issue's last price	$12.40Underlying issue's last price	$2.52Underlying issue's last price	203Underlying issue's last price	84Underlying issue's last price
LLYOut of the Money	$11.55Out of the Money	$12.05Out of the Money	$11.75Out of the Money	$-9.45Out of the Money	473Out of the Money	84Out of the Money	Filter Table By Strike Price of$810.00	LLYIn the Money	$14.45In the Money	$15.10In the Money	$15.30In the Money	$4.06In the Money	167In the Money	697In the Money
LLYOut of the Money	$9.35Out of the Money	$11.05Out of the Money	$9.40Out of the Money	$-8.25Out of the Money	580Out of the Money	306Out of the Money	Filter Table By Strike Price of$815.00	LLYIn the Money	$17.15In the Money	$18.50In the Money	$17.80In the Money	$5.02In the Money	161In the Money	625In the Money
LLYOut of the Money	$8.40Out of the Money	$9.25Out of the Money	$8.55Out of the Money	$-7.25Out of the Money	37Out of the Money	3Out of the Money	Filter Table By Strike Price of$817.50	LLYIn the Money	$17.70In the Money	$19.90In the Money	$18.40In the Money	$3.62In the Money	33In the Money	43In the Money
LLYOut of the Money	$7.55Out of the Money	$8.20Out of the Money	$7.80Out of the Money	$-7.15Out of the Money	487Out of the Money	98Out of the Money	Filter Table By Strike Price of$820.00	LLYIn the Money	$19.45In the Money	$21.40In the Money	$21.38In the Money	$5.08In the Money	170In the Money	705In the Money
LLYOut of the Money	$6.60Out of the Money	$8.50Out of the Money	$6.81Out of the Money	$-5.69Out of the Money	47Out of the Money	60Out of the Money	Filter Table By Strike Price of$822.50	LLYIn the Money	$20.55In the Money	$23.00In the Money	$22.30In the Money	$6.80In the Money	4In the Money	24In the Money
LLYOut of the Money	$5.90Out of the Money	$6.25Out of the Money	$6.10Out of the Money	$-6.15Out of the Money	295Out of the Money	183Out of the Money	Filter Table By Strike Price of$825.00	LLYIn the Money	$23.15In the Money	$24.70In the Money	$24.50In the Money	$5.80In the Money	45In the Money	477In the Money
LLYOut of the Money	$5.20Out of the Money	$5.75Out of the Money	$5.37Out of the Money	$-4.18Out of the Money	190Out of the Money	54Out of the Money	Filter Table By Strike Price of$827.50	LLYIn the Money	$24.00In the Money	$26.70In the Money	$24.80In the Money	$6.80In the Money	5In the Money	31In the Money
LLYOut of the Money	$4.55Out of the Money	$5.00Out of the Money	$4.61Out of the Money	$-5.89Out of the Money	1,031Out of the Money	130Out of the Money	Filter Table By Strike Price of$830.00	LLYIn the Money	$26.90In the Money	$28.70In the Money	$28.23In the Money	$6.73In the Money	35In the Money	644In the Money
LLYOut of the Money	$4.00Out of the Money	$5.60Out of the Money	$3.93Out of the Money	$-5.47Out of the Money	30Out of the Money	32Out of the Money	Filter Table By Strike Price of$832.50	LLYIn the Money	$27.80In the Money	$30.75In the Money	$21.20In the Money	$0.00In the Money	---In the Money	10In the Money
LLYOut of the Money	$3.50Out of the Money	$3.90Out of the Money	$3.45Out of the Money	$-5.35Out of the Money	200Out of the Money	162Out of the Money	Filter Table By Strike Price of$835.00	LLYIn the Money	$30.00In the Money	$32.70In the Money	$32.78In the Money	$8.28In the Money	37In the Money	564In the Money
LLYOut of the Money	$3.05Out of the Money	$3.35Out of the Money	$3.17Out of the Money	$-4.13Out of the Money	25Out of the Money	240Out of the Money	Filter Table By Strike Price of$837.50	LLYIn the Money	$33.20In the Money	$35.50In the Money	$29.57In the Money	$8.44In the Money	1In the Money	6In the Money
LLYOut of the Money	$2.55Out of the Money	$2.90Out of the Money	$2.81Out of the Money	$-3.87Out of the Money	1,678Out of the Money	397Out of the Money	Filter Table By Strike Price of$840.00	LLYIn the Money	$34.10In the Money	$36.95In the Money	$34.88In the Money	$6.72In the Money	29In the Money	394In the Money
LLYOut of the Money	$2.02Out of the Money	$2.44Out of the Money	$2.00Out of the Money	$-3.75Out of the Money	355Out of the Money	309Out of the Money	Filter Table By Strike Price of$845.00	LLYIn the Money	$38.75In the Money	$41.60In the Money	$37.93In the Money	$6.54In the Money	5In the Money	181In the Money
LLYOut of the Money	$1.52Out of the Money	$1.73Out of the Money	$1.64Out of the Money	$-2.96Out of the Money	769Out of the Money	695Out of the Money	Filter Table By Strike Price of$850.00	LLYIn the Money	$42.80In the Money	$47.95In the Money	$44.48In the Money	$7.73In the Money	179In the Money	541In the Money
LLYOut of the Money	$1.06Out of the Money	$1.50Out of the Money	$1.25Out of the Money	$-2.13Out of the Money	343Out of the Money	272Out of the Money	Filter Table By Strike Price of$855.00	LLYIn the Money	$48.50In the Money	$52.00In the Money	$49.86In the Money	$14.56In the Money	19In the Money	103In the Money
LLYOut of the Money	$0.88Out of the Money	$1.01Out of the Money	$0.92Out of the Money	$-2.08Out of the Money	516Out of the Money	708Out of the Money	Filter Table By Strike Price of$860.00	LLYIn the Money	$53.10In the Money	$57.35In the Money	$55.10In the Money	$10.99In the Money	2In the Money	54In the Money
LLYOut of the Money	$0.70Out of the Money	$0.91Out of the Money	$0.67Out of the Money	$-1.40Out of the Money	223Out of the Money	299Out of the Money	Filter Table By Strike Price of$865.00	LLYIn the Money	$57.50In the Money	$61.60In the Money	$59.00In the Money	$13.89In the Money	12In the Money	55In the Money
LLYOut of the Money	$0.36Out of the Money	$0.69Out of the Money	$0.50Out of the Money	$-1.27Out of the Money	509Out of the Money	419Out of the Money	Filter Table By Strike Price of$870.00	LLYIn the Money	$61.55In the Money	$66.90In the Money	$63.00In the Money	$9.96In the Money	1In the Money	56In the Money
LLYOut of the Money	$0.25Out of the Money	$0.82Out of the Money	$0.41Out of the Money	$-0.99Out of the Money	92Out of the Money	294Out of the Money	Filter Table By Strike Price of$875.00	LLYIn the Money	$67.40In the Money	$71.60In the Money	$68.40In the Money	$12.93In the Money	4In the Money	164In the Money
LLYOut of the Money	$0.16Out of the Money	$0.42Out of the Money	$0.42Out of the Money	$-0.67Out of the Money	308Out of the Money	435Out of the Money	Filter Table By Strike Price of$880.00	LLYIn the Money	$72.40In the Money	$76.70In the Money	$73.20In the Money	$13.20In the Money	8In the Money	79In the Money
LLYOut of the Money	$0.17Out of the Money	$0.62Out of the Money	$0.34Out of the Money	$-0.64Out of the Money	121Out of the Money	151Out of the Money	Filter Table By Strike Price of$882.50	LLYIn the Money	$73.95In the Money	$79.35In the Money	$45.65In the Money	$0.00In the Money	---In the Money	5In the Money
LLYOut of the Money	$0.02Out of the Money	$0.44Out of the Money	$0.34Out of the Money	$-0.64Out of the Money	35Out of the Money	93Out of the Money	Filter Table By Strike Price of$885.00	LLYIn the Money	$77.35In the Money	$81.50In the Money	$80.35In the Money	$39.59In the Money	6In the Money	74In the Money
LLYOut of the Money	$0.12Out of the Money	$0.37Out of the Money	$0.25Out of the Money	$-0.55Out of the Money	18Out of the Money	77Out of the Money	Filter Table By Strike Price of$887.50	LLYIn the Money	$79.15In the Money	$84.35In the Money	$78.38In the Money	$13.13In the Money	4In the Money	9In the Money
LLYOut of the Money	$0.17Out of the Money	$0.26Out of the Money	$0.21Out of the Money	$-0.53Out of the Money	112Out of the Money	305Out of the Money	Filter Table By Strike Price of$890.00	LLYIn the Money	$82.25In the Money	$86.70In the Money	$85.57In the Money	$16.28In the Money	4In the Money	97In the Money
LLYOut of the Money	$0.12Out of the Money	$0.50Out of the Money	$0.22Out of the Money	$-0.83Out of the Money	20Out of the Money	107Out of the Money	Filter Table By Strike Price of$892.50	LLYIn the Money	$84.70In the Money	$89.10In the Money	$85.80In the Money	$15.13In the Money	8In the Money	24In the Money
LLYOut of the Money	$0.08Out of the Money	$0.48Out of the Money	$0.26Out of the Money	$-0.36Out of the Money	46Out of the Money	159Out of the Money	Filter Table By Strike Price of$895.00	LLYIn the Money	$87.35In the Money	$91.35In the Money	$86.92In the Money	$14.60In the Money	198In the Money	290In the Money
LLYOut of the Money	$0.09Out of the Money	$0.45Out of the Money	$0.24Out of the Money	$-0.57Out of the Money	16Out of the Money	50Out of the Money	Filter Table By Strike Price of$897.50	LLYIn the Money	$89.35In the Money	$94.30In the Money	$85.60In the Money	$25.90In the Money	175In the Money	199In the Money
LLYOut of the Money	$0.17Out of the Money	$0.31Out of the Money	$0.17Out of the Money	$-0.24Out of the Money	515Out of the Money	749Out of the Money	Filter Table By Strike Price of$900.00	LLYIn the Money	$92.20In the Money	$96.80In the Money	$88.62In the Money	$11.50In the Money	9In the Money	108In the Money
LLYOut of the Money	$0.07Out of the Money	$0.50Out of the Money	$0.16Out of the Money	$-0.06Out of the Money	21Out of the Money	92Out of the Money	Filter Table By Strike Price of$902.50	LLYIn the Money	$94.75In the Money	$98.95In the Money	$94.68In the Money	$10.42In the Money	2In the Money	10In the Money
LLYOut of the Money	$0.10Out of the Money	$0.46Out of the Money	$0.16Out of the Money	$-0.30Out of the Money	35Out of the Money	181Out of the Money	Filter Table By Strike Price of$905.00	LLYIn the Money	$97.20In the Money	$101.80In the Money	$91.50In the Money	$9.56In the Money	7In the Money	47In the Money
LLYOut of the Money	$0.06Out of the Money	$0.42Out of the Money	$0.13Out of the Money	$-0.37Out of the Money	4Out of the Money	95Out of the Money	Filter Table By Strike Price of$907.50	LLYIn the Money	$98.75In the Money	$104.30In the Money	$102.65In the Money	$30.70In the Money	1In the Money	13In the Money
LLYOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.40Out of the Money	46Out of the Money	238Out of the Money	Filter Table By Strike Price of$910.00	LLYIn the Money	$101.25In the Money	$106.80In the Money	$98.56In the Money	$9.66In the Money	2In the Money	16In the Money
LLYOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.57Out of the Money	15Out of the Money	114Out of the Money	Filter Table By Strike Price of$912.50	LLYIn the Money	$103.80In the Money	$108.70In the Money	$65.10In the Money	$0.00In the Money	---In the Money	2In the Money
LLYOut of the Money	$0.04Out of the Money	$0.34Out of the Money	$0.09Out of the Money	$-0.45Out of the Money	16Out of the Money	89Out of the Money	Filter Table By Strike Price of$915.00	LLYIn the Money	$106.25In the Money	$111.80In the Money	$93.73In the Money	$0.00In the Money	---In the Money	12In the Money
LLYOut of the Money	$0.09Out of the Money	$0.27Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	1Out of the Money	67Out of the Money	Filter Table By Strike Price of$917.50	LLYIn the Money	$108.85In the Money	$113.65In the Money	$81.30In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.04Out of the Money	$0.23Out of the Money	$0.10Out of the Money	$-0.25Out of the Money	61Out of the Money	279Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$112.20In the Money	$116.20In the Money	$95.45In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.04Out of the Money	$0.40Out of the Money	$0.74Out of the Money	$0.42Out of the Money	2Out of the Money	20Out of the Money	Filter Table By Strike Price of$922.50	LLYIn the Money	$113.75In the Money	$119.30In the Money	$42.86In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.03Out of the Money	$0.29Out of the Money	$0.06Out of the Money	$-0.21Out of the Money	45Out of the Money	236Out of the Money	Filter Table By Strike Price of$925.00	LLYIn the Money	$116.25In the Money	$121.80In the Money	$98.62In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.03Out of the Money	$1.40Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$927.50	LLYIn the Money	$118.75In the Money	$124.30In 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	$0.11Out of the Money	$0.09Out of the Money	$-0.16Out of the Money	12Out of the Money	174Out of the Money	Filter Table By Strike Price of$930.00	LLYIn the Money	$122.25In the Money	$126.75In the Money	$103.62In the Money	$0.00In the Money	---In the Money	4In the Money
LLYOut of the Money	$0.02Out of the Money	$0.51Out of the Money	$0.11Out of the Money	$-0.28Out of the Money	5Out of the Money	182Out of the Money	Filter Table By Strike Price of$935.00	LLYIn the Money	$127.25In the Money	$131.80In the Money	$136.90In the Money	$0.00In the Money	---In the Money	2In the Money
LLYOut of the Money	$0.02Out of the Money	$0.19Out of the Money	$0.09Out of the Money	$-0.07Out of the Money	101Out of the Money	101Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$132.35In the Money	$136.80In the Money	$115.62In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.02Out of the Money	$0.70Out of the Money	$0.06Out of the Money	$-0.30Out of the Money	2Out of the Money	81Out of the Money	Filter Table By Strike Price of$945.00	LLYIn the Money	$136.25In the Money	$141.80In the Money	$119.96In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	49Out of the Money	288Out of the Money	Filter Table By Strike Price of$950.00	LLYIn the Money	$141.25In the Money	$146.35In the Money	$121.75In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.04Out of the Money	$1.22Out of the Money	$0.88Out of the Money	$0.56Out of the Money	16Out of the Money	143Out of the Money	Filter Table By Strike Price of$955.00	LLYIn the Money	$146.25In the Money	$151.80In the Money	$131.89In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.26Out of the Money	13Out of the Money	129Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	$151.35In the Money	$156.80In the Money	$52.82In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.44Out of the Money	$0.05Out of the Money	$-0.51Out of the Money	22Out of the Money	44Out of the Money	Filter Table By Strike Price of$965.00	LLYIn the Money	$156.25In the Money	$161.80In 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	$0.03Out of the Money	$0.03Out of the Money	$-0.22Out of the Money	114Out of the Money	162Out of the Money	Filter Table By Strike Price of$970.00	LLYIn the Money	$161.25In the Money	$166.80In the Money	$135.30In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.48Out of the Money	$0.30Out of the Money	$-0.07Out of the Money	5Out of the Money	68Out of the Money	Filter Table By Strike Price of$975.00	LLYIn the Money	$166.25In the Money	$171.80In the Money	$147.80In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	11Out of the Money	244Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$171.25In the Money	$176.80In the Money	$141.55In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money	Filter Table By Strike Price of$985.00	LLYIn the Money	$176.25In the Money	$181.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.36Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money	Filter Table By Strike Price of$990.00	LLYIn the Money	$181.25In the Money	$186.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money	Filter Table By Strike Price of$995.00	LLYIn the Money	$186.25In the Money	$191.80In the Money	$92.10In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	5Out of the Money	159Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$191.25In the Money	$196.80In the Money	$175.35In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.32Out of the Money	$0.12Out of the Money	$-0.11Out of the Money	1Out of the Money	20Out of the Money	Filter Table By Strike Price of$1,005.00	LLYIn the Money	$196.25In the Money	$201.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.27Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	86Out of the Money	170Out of the Money	Filter Table By Strike Price of$1,010.00	LLYIn the Money	$201.30In the Money	$206.75In the Money	$185.57In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.39Out of the Money	$0.13Out of the Money	$-0.77Out of the Money	15Out of the Money	53Out of the Money	Filter Table By Strike Price of$1,015.00	LLYIn the Money	$206.25In the Money	$211.80In the Money	$222.35In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.30Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	$211.25In the Money	$216.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	3Out of the Money	226Out of the Money	Filter Table By Strike Price of$1,025.00	LLYIn the Money	$216.25In the Money	$221.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.45Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money	Filter Table By Strike Price of$1,030.00	LLYIn the Money	$221.25In the Money	$226.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.33Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$1,035.00	LLYIn the Money	$226.25In the Money	$231.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.63Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	$231.25In the Money	$236.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.33Out 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$1,045.00	LLYIn the Money	$236.25In the Money	$241.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.45Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$1,050.00	LLYIn the Money	$241.25In the Money	$246.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.33Out 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$1,055.00	LLYIn the Money	$246.25In the Money	$251.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.58Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	475Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$251.25In the Money	$256.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.63Out of the Money	$2.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$1,065.00	LLYIn the Money	$256.25In the Money	$261.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.50Out of the Money	$1.86Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$1,070.00	LLYIn the Money	$261.25In the Money	$266.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.50Out 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$1,075.00	LLYIn the Money	$266.25In the Money	$271.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.54Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	20Out of the Money	182Out of the Money	Filter Table By Strike Price of$1,080.00	LLYIn the Money	$271.25In the Money	$276.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.50Out 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$1,085.00	LLYIn the Money	$276.25In the Money	$281.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.70Out of the Money	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$1,090.00	LLYIn the Money	$281.25In the Money	$286.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.33Out 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$1,095.00	LLYIn the Money	$286.25In the Money	$291.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money	Filter Table By Strike Price of$1,100.00	LLYIn the Money	$291.25In the Money	$296.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$1,120.00	LLYIn the Money	$311.25In the Money	$316.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$1,140.00	LLYIn the Money	$331.30In the Money	$336.75In 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	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$1,160.00	LLYIn the Money	$351.25In the Money	$356.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,180.00	LLYIn the Money	$371.25In the Money	$376.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money	Filter Table By Strike Price of$1,200.00	LLYIn the Money	$391.25In the Money	$396.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money	Filter Table By Strike Price of$1,220.00	LLYIn the Money	$411.40In the Money	$416.80In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)