Stocks Options

LAST PRICE
935.0200
TODAY'S CHANGE (%)
Trending Up14.1300 (1.5344%)

Bid / Lots
932.5700/ 1
Ask / Lots
944.7500/ 1
Open / Previous Close
924.3100 / 920.8900
Day Range
Low 918.6300
High 937.6200
52 Week Range
Low 516.5700
High 972.5300
Volume
2,511,788
average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 30.279

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LLYIn the Money	$462.80In the Money	$469.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$470.00	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	34Out of the Money
LLYIn the Money	$452.85In the Money	$459.35In the Money	---In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$442.85In the Money	$447.80In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
LLYIn the Money	$432.80In the Money	$438.50In the Money	---In 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	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$421.55In the Money	$428.20In the Money	---In 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	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
LLYIn the Money	$411.55In the Money	$417.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$520.00	LLYOut of the Money	---Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$401.55In the Money	$407.75In the Money	---In 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	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$392.85In the Money	$397.75In the Money	---In 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	$0.50Out of the Money	$2.95Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
LLYIn the Money	$381.55In the Money	$389.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$550.00	LLYOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$372.80In the Money	$377.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$560.00	LLYOut of the Money	---Out of the Money	$1.50Out of the Money	$2.38Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LLYIn the Money	$362.85In the Money	$369.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$570.00	LLYOut of the Money	---Out of the Money	$1.50Out of the Money	$2.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$351.55In the Money	$358.55In the Money	---In 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	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$341.60In the Money	$349.05In the Money	$309.24In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$590.00	LLYOut of the Money	---Out of the Money	$1.50Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$331.60In the Money	$338.55In the Money	$200.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$600.00	LLYOut of the Money	---Out of the Money	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$321.60In the Money	$329.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$610.00	LLYOut of the Money	---Out of the Money	$2.00Out of the Money	$5.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$312.90In the Money	$318.00In the Money	---In 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	$1.50Out of the Money	$4.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$301.60In the Money	$307.45In the Money	$314.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$630.00	LLYOut of the Money	---Out of the Money	$1.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$292.90In the Money	$297.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$640.00	LLYOut of the Money	---Out of the Money	$1.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LLYIn the Money	$282.90In the Money	$288.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$650.00	LLYOut of the Money	---Out of the Money	$1.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
LLYIn the Money	$271.60In the Money	$277.75In the Money	$288.44In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$660.00	LLYOut of the Money	---Out of the Money	$1.50Out of the Money	$10.15Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
LLYIn the Money	$261.35In the Money	$267.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$670.00	LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$10.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
LLYIn the Money	$251.60In the Money	$258.60In the Money	$156.28In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$680.00	LLYOut of the Money	---Out of the Money	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$241.65In the Money	$247.90In the Money	$146.15In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$690.00	LLYOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
LLYIn the Money	$231.65In the Money	$237.45In the Money	$197.22In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$700.00	LLYOut of the Money	---Out of the Money	$0.34Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	255Out of the Money
LLYIn the Money	$226.45In the Money	$232.50In the Money	$213.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$705.00	LLYOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$221.65In the Money	$227.50In the Money	$218.64In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$710.00	LLYOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LLYIn the Money	$217.95In the Money	$223.00In the Money	$126.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$715.00	LLYOut of the Money	---Out of the Money	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$211.65In the Money	$218.40In the Money	$208.96In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$720.00	LLYOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
LLYIn the Money	$206.65In the Money	$213.90In the Money	$196.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$725.00	LLYOut of the Money	---Out of the Money	$1.50Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LLYIn the Money	$201.65In the Money	$208.60In the Money	$188.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$730.00	LLYOut of the Money	---Out of the Money	$1.00Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
LLYIn the Money	$196.25In the Money	$203.40In the Money	$210.82In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$735.00	LLYOut of the Money	---Out of the Money	$1.12Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
LLYIn the Money	$191.65In the Money	$198.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$740.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	17Out of the Money	131Out of the Money
LLYIn the Money	$186.65In the Money	$193.00In the Money	$221.88In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$745.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
LLYIn the Money	$181.65In the Money	$187.50In the Money	$216.95In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$750.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	55Out of the Money	48Out of the Money
LLYIn the Money	$177.15In the Money	$184.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$755.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
LLYIn the Money	$171.30In the Money	$178.40In the Money	$87.25In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$760.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	161Out of the Money	17Out of the Money
LLYIn the Money	$166.70In the Money	$172.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$765.00	LLYOut of the Money	---Out of the Money	$0.12Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
LLYIn the Money	$162.25In the Money	$169.15In the Money	$50.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$770.00	LLYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	38Out of the Money
LLYIn the Money	$156.70In the Money	$162.50In the Money	$128.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$775.00	LLYOut of the Money	---Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
LLYIn the Money	$151.00In the Money	$157.55In the Money	$67.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$780.00	LLYOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	1Out of the Money	56Out of the Money
LLYIn the Money	$147.20In the Money	$152.90In the Money	$117.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$785.00	LLYOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
LLYIn the Money	$141.00In the Money	$149.00In the Money	$123.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$790.00	LLYOut of the Money	---Out of the Money	$0.54Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	2Out of the Money	33Out of the Money
LLYIn the Money	$136.00In the Money	$144.05In the Money	$115.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$795.00	LLYOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	133Out of the Money
LLYIn the Money	$131.70In the Money	$139.60In the Money	$119.00In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	20Out of the Money	757Out of the Money
LLYIn the Money	$126.40In the Money	$133.95In the Money	$126.89In the Money	$28.01In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$805.00	LLYOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	1Out of the Money	100Out of the Money
LLYIn the Money	$122.10In the Money	$129.15In the Money	$108.59In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$810.00	LLYOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	14Out of the Money	147Out of the Money
LLYIn the Money	$117.15In the Money	$123.90In the Money	$104.03In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$815.00	LLYOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money
LLYIn the Money	$112.05In the Money	$117.60In the Money	$117.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$820.00	LLYOut of the Money	$0.02Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	21Out of the Money	75Out of the Money
LLYIn the Money	$106.45In the Money	$112.80In the Money	$112.50In the Money	$19.30In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$825.00	LLYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	64Out of the Money	162Out of the Money
LLYIn the Money	$101.75In the Money	$107.60In the Money	$77.26In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$830.00	LLYOut of the Money	---Out of the Money	$0.32Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	1Out of the Money	184Out of the Money
LLYIn the Money	$96.00In the Money	$102.55In the Money	$75.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$835.00	LLYOut of the Money	$0.03Out of the Money	$0.37Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	314Out of the Money
LLYIn the Money	$92.10In the Money	$97.50In the Money	$93.87In the Money	$17.37In the Money	7In the Money	13In the Money	Filter Table By Strike Price of$840.00	LLYOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.12Out of the Money	114Out of the Money	364Out of the Money
LLYIn the Money	$86.90In the Money	$92.50In the Money	$56.62In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$845.00	LLYOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.07Out of the Money	17Out of the Money	290Out of the Money
LLYIn the Money	$81.60In the Money	$87.65In the Money	$87.11In the Money	$18.63In the Money	10In the Money	33In the Money	Filter Table By Strike Price of$850.00	LLYOut of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$-0.23Out of the Money	673Out of the Money	917Out of the Money
LLYIn the Money	$77.05In the Money	$82.90In the Money	$52.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$855.00	LLYOut of the Money	$0.07Out of the Money	$0.95Out of the Money	$0.10Out of the Money	$-0.11Out of the Money	128Out of the Money	731Out of the Money
LLYIn the Money	$71.15In the Money	$78.05In the Money	$45.73In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$860.00	LLYOut of the Money	$0.05Out of the Money	$0.41Out of the Money	$0.11Out of the Money	$-0.13Out of the Money	37Out of the Money	1,298Out of the Money
LLYIn the Money	$67.05In the Money	$72.70In the Money	$59.80In the Money	$4.00In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$865.00	LLYOut of the Money	$0.08Out of the Money	$0.40Out of the Money	$0.08Out of the Money	$-0.20Out of the Money	641Out of the Money	674Out of the Money
LLYIn the Money	$61.25In the Money	$67.60In the Money	$36.92In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$870.00	LLYOut of the Money	$0.06Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$-0.26Out of the Money	81Out of the Money	255Out of the Money
LLYIn the Money	$56.20In the Money	$63.00In the Money	$53.83In the Money	$21.88In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$875.00	LLYOut of the Money	$0.07Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$-0.31Out of the Money	65Out of the Money	203Out of the Money
LLYIn the Money	$51.70In the Money	$58.90In the Money	$56.25In the Money	$22.05In the Money	30In the Money	52In the Money	Filter Table By Strike Price of$880.00	LLYOut of the Money	$0.08Out of the Money	$0.27Out of the Money	$0.17Out of the Money	$-0.38Out of the Money	261Out of the Money	565Out of the Money
LLYIn the Money	$47.45In the Money	$53.00In the Money	$47.77In the Money	$14.37In the Money	61In the Money	74In the Money	Filter Table By Strike Price of$885.00	LLYOut of the Money	$0.09Out of the Money	$0.40Out of the Money	$0.15Out of the Money	$-0.55Out of the Money	153Out of the Money	388Out of the Money
LLYIn the Money	$42.35In the Money	$49.55In the Money	$46.30In the Money	$17.52In the Money	24In the Money	92In the Money	Filter Table By Strike Price of$890.00	LLYOut of the Money	$0.10Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$-0.70Out of the Money	512Out of the Money	304Out of the Money
LLYIn the Money	$37.60In the Money	$43.00In the Money	$38.30In the Money	$12.60In the Money	9In the Money	124In the Money	Filter Table By Strike Price of$895.00	LLYOut of the Money	$0.13Out of the Money	$0.40Out of the Money	$0.23Out of the Money	$-1.02Out of the Money	157Out of the Money	349Out of the Money
LLYIn the Money	$31.40In the Money	$40.00In the Money	$36.70In the Money	$13.08In the Money	158In the Money	316In the Money	Filter Table By Strike Price of$900.00	LLYOut of the Money	$0.20Out of the Money	$0.51Out of the Money	$0.33Out of the Money	$-1.64Out of the Money	859Out of the Money	583Out of the Money
LLYIn the Money	$27.50In the Money	$34.65In the Money	$32.50In the Money	$13.17In the Money	34In the Money	339In the Money	Filter Table By Strike Price of$905.00	LLYOut of the Money	$0.10Out of the Money	$0.51Out of the Money	$0.45Out of the Money	$-2.50Out of the Money	485Out of the Money	140Out of the Money
LLYIn the Money	$23.65In the Money	$29.00In the Money	$25.25In the Money	$10.23In the Money	270In the Money	436In the Money	Filter Table By Strike Price of$910.00	LLYOut of the Money	$0.41Out of the Money	$0.87Out of the Money	$0.60Out of the Money	$-3.42Out of the Money	525Out of the Money	351Out of the Money
LLYIn the Money	$19.80In the Money	$23.45In the Money	$19.76In the Money	$8.36In the Money	236In the Money	353In the Money	Filter Table By Strike Price of$915.00	LLYOut of the Money	$0.80Out of the Money	$1.21Out of the Money	$0.92Out of the Money	$-4.48Out of the Money	774Out of the Money	239Out of the Money
LLYIn the Money	$15.60In the Money	$18.00In the Money	$17.00In the Money	$8.20In the Money	741In the Money	681In the Money	Filter Table By Strike Price of$920.00	LLYOut of the Money	$1.10Out of the Money	$1.79Out of the Money	$1.52Out of the Money	$-5.93Out of the Money	773Out of the Money	356Out of the Money
LLYIn the Money	$10.80In the Money	$14.65In the Money	$12.50In the Money	$6.13In the Money	1,998In the Money	359In the Money	Filter Table By Strike Price of$925.00	LLYOut of the Money	$1.60Out of the Money	$2.84Out of the Money	$2.62Out of the Money	$-7.33Out of the Money	258Out of the Money	226Out of the Money
LLYIn the Money	$8.90In the Money	$11.75In the Money	$10.45In the Money	$5.05In the Money	239In the Money	145In the Money	Filter Table By Strike Price of$927.50	LLYOut of the Money	$2.34Out of the Money	$3.65Out of the Money	$2.97Out of the Money	$-12.03Out of the Money	139Out of the Money	131Out of the Money
LLYIn the Money	$8.25In the Money	$10.55In the Money	$8.40In the Money	$3.80In the Money	1,625In the Money	1,220In the Money	Filter Table By Strike Price of$930.00	LLYOut of the Money	$3.30Out of the Money	$4.20Out of the Money	$4.50Out of the Money	$-8.50Out of the Money	445Out of the Money	247Out of the Money
LLYIn the Money	$6.35In the Money	$8.80In the Money	$8.98In the Money	$5.18In the Money	187In the Money	81In the Money	Filter Table By Strike Price of$932.50	LLYNear the Money	$3.95Near the Money	$5.95Near the Money	$4.21Near the Money	$-26.10Near the Money	51Near the Money	17Near the Money
LLYUnderlying issue's last price	$5.30Underlying issue's last price	$7.50Underlying issue's last price	$6.65Underlying issue's last price	$3.53Underlying issue's last price	1,049Underlying issue's last price	530Underlying issue's last price	Filter Table By Strike Price of$935.00Underlying issue's last price	LLYUnderlying issue's last price	$5.05Underlying issue's last price	$6.70Underlying issue's last price	$6.70Underlying issue's last price	$-11.99Underlying issue's last price	220Underlying issue's last price	69Underlying issue's last price
LLYNear the Money	$4.00Near the Money	$6.05Near the Money	$4.23Near the Money	$1.73Near the Money	259Near the Money	140Near the Money	Filter Table By Strike Price of$937.50	LLYIn the Money	$6.10In the Money	$9.15In the Money	$6.80In the Money	$-22.20In the Money	61In the Money	13In the Money
LLYOut of the Money	$2.94Out of the Money	$4.90Out of the Money	$4.00Out of the Money	$1.95Out of the Money	1,065Out of the Money	471Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$7.65In the Money	$10.30In the Money	$7.29In the Money	$-14.84In the Money	25In the Money	402In the Money
LLYOut of the Money	$2.29Out of the Money	$4.10Out of the Money	$2.71Out of the Money	$1.16Out of the Money	132Out of the Money	104Out of the Money	Filter Table By Strike Price of$942.50	LLYIn the Money	$7.90In the Money	$12.65In the Money	$8.46In the Money	$-20.64In the Money	2In the Money	17In the Money
LLYOut of the Money	$1.83Out of the Money	$2.72Out of the Money	$2.68Out of the Money	$1.42Out of the Money	752Out of the Money	615Out of the Money	Filter Table By Strike Price of$945.00	LLYIn the Money	$10.90In the Money	$14.60In the Money	$27.20In the Money	$0.00In the Money	---In the Money	181In the Money
LLYOut of the Money	$1.39Out of the Money	$2.16Out of the Money	$2.03Out of the Money	$1.02Out of the Money	191Out of the Money	196Out of the Money	Filter Table By Strike Price of$947.50	LLYIn the Money	$11.65In the Money	$15.80In the Money	$32.57In the Money	$0.00In the Money	---In the Money	85In the Money
LLYOut of the Money	$1.15Out of the Money	$1.55Out of the Money	$1.42Out of the Money	$0.68Out of the Money	4,587Out of the Money	1,149Out of the Money	Filter Table By Strike Price of$950.00	LLYIn the Money	$13.90In the Money	$18.15In the Money	$15.40In the Money	$-16.43In the Money	5In the Money	68In the Money
LLYOut of the Money	$0.68Out of the Money	$1.26Out of the Money	$1.08Out of the Money	$0.69Out of the Money	286Out of the Money	150Out of the Money	Filter Table By Strike Price of$952.50	LLYIn the Money	$17.00In the Money	$20.40In the Money	$48.50In the Money	$0.00In the Money	---In the Money	4In the Money
LLYOut of the Money	$0.68Out of the Money	$1.00Out of the Money	$0.80Out of the Money	$0.30Out of the Money	333Out of the Money	326Out of the Money	Filter Table By Strike Price of$955.00	LLYIn the Money	$18.75In the Money	$22.95In the Money	$18.50In the Money	$-32.97In the Money	5In the Money	258In the Money
LLYOut of the Money	$0.28Out of the Money	$0.89Out of the Money	$0.62Out of the Money	$0.02Out of the Money	166Out of the Money	74Out of the Money	Filter Table By Strike Price of$957.50	LLYIn the Money	$20.75In the Money	$25.85In the Money	$58.99In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.26Out of the Money	$0.55Out of the Money	$0.35Out of the Money	$0.04Out of the Money	399Out of the Money	756Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	$23.25In the Money	$28.10In the Money	$30.90In the Money	$-17.10In the Money	4In the Money	3In the Money
LLYOut of the Money	$0.08Out of the Money	$0.46Out of the Money	$0.25Out of the Money	$0.09Out of the Money	107Out of the Money	167Out of the Money	Filter Table By Strike Price of$965.00	LLYIn the Money	$26.60In the Money	$33.40In the Money	$66.45In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.07Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.12Out of the Money	175Out of the Money	202Out of the Money	Filter Table By Strike Price of$970.00	LLYIn the Money	$32.55In the Money	$37.40In the Money	$45.90In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.09Out of the Money	$0.18Out of the Money	$0.14Out of the Money	$0.08Out of the Money	144Out of the Money	236Out of the Money	Filter Table By Strike Price of$975.00	LLYIn the Money	$35.60In the Money	$43.40In the Money	$35.90In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.05Out of the Money	$0.18Out of the Money	$0.10Out of the Money	$0.04Out of the Money	43Out of the Money	358Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$43.20In the Money	$48.50In the Money	$40.32In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.03Out of the Money	$0.36Out of the Money	$0.07Out of the Money	$0.01Out of the Money	3Out of the Money	129Out of the Money	Filter Table By Strike Price of$985.00	LLYIn the Money	$45.60In the Money	$53.55In the Money	$29.45In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	27Out of the Money	143Out of the Money	Filter Table By Strike Price of$990.00	LLYIn the Money	$51.45In the Money	$59.00In the Money	$51.15In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.02Out of the Money	$0.57Out of the Money	$0.05Out of the Money	$-0.60Out of the Money	4Out of the Money	121Out of the Money	Filter Table By Strike Price of$995.00	LLYIn the Money	$58.40In the Money	$64.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.07Out of the Money	126Out of the Money	237Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$62.65In the Money	$68.45In the Money	$96.67In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$-0.37Out of the Money	4Out of the Money	56Out of the Money	Filter Table By Strike Price of$1,005.00	LLYIn the Money	$66.55In the Money	$73.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.01Out of the Money	5Out of the Money	127Out of the Money	Filter Table By Strike Price of$1,010.00	LLYIn the Money	$72.65In the Money	$78.75In the Money	$62.85In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.02Out of the Money	$0.56Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$1,015.00	LLYIn the Money	$77.45In the Money	$84.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.56Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	2Out of the Money	175Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	$82.95In the Money	$87.40In the Money	$65.12In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.02Out of the Money	$0.56Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$1,025.00	LLYIn the Money	$86.55In the Money	$94.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$1,030.00	LLYIn the Money	$92.40In the Money	$98.65In the Money	$116.60In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$1,035.00	LLYIn the Money	$96.60In the Money	$104.00In the Money	---In 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	$0.01Out of the Money	$-0.26Out of the Money	10Out of the Money	219Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	$103.00In the Money	$108.25In the Money	$81.97In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$2.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$1,045.00	LLYIn the Money	$107.95In the Money	$113.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.54Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	209Out of the Money	Filter Table By Strike Price of$1,050.00	LLYIn the Money	$112.95In the Money	$118.55In the Money	$92.20In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$1,055.00	LLYIn the Money	$117.95In the Money	$123.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.40Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$122.40In the Money	$129.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$1,065.00	LLYIn the Money	$127.40In the Money	$133.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$1,070.00	LLYIn the Money	$132.40In the Money	$138.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$1,075.00	LLYIn the Money	$137.40In the Money	$144.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$1,080.00	LLYIn the Money	$143.35In the Money	$148.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$1,085.00	LLYIn the Money	$147.40In the Money	$154.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.03Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,090.00	LLYIn the Money	$152.70In the Money	$158.55In the Money	$154.95In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.12Out of the Money	---Out 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	$157.40In the Money	$164.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	2Out of the Money	112Out of the Money	Filter Table By Strike Price of$1,100.00	LLYIn the Money	$162.40In the Money	$169.00In the Money	---In 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	200Out of the Money	13Out of the Money	Filter Table By Strike Price of$1,120.00	LLYIn the Money	$182.55In the Money	$189.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.50Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$1,140.00	LLYIn the Money	$202.50In the Money	$208.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.35Out of the Money	$0.37Out 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	$222.40In the Money	$227.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.60Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$1,180.00	LLYIn the Money	$242.40In the Money	$249.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.11Out 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$1,200.00	LLYIn the Money	$262.70In the Money	$269.00In the Money	---In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$1,220.00	LLYIn the Money	$282.50In the Money	$289.00In the Money	---In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)