Stocks Options

LAST PRICE
906.1800
TODAY'S CHANGE (%)
Trending Down-17.3600 (-1.8797%)

Bid / Lots
904.0000/ 1
Ask / Lots
906.0400/ 1
Open / Previous Close
921.5000 / 923.5400
Day Range
Low 902.3000
High 921.5000
52 Week Range
Low 516.5700
High 972.5300
Volume
2,248,019
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 30.256

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LLYIn the Money	$612.45In the Money	$621.00In the Money	$467.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$290.00	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	120Out of the Money
LLYIn the Money	$604.40In the Money	$609.90In the Money	$656.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$300.00	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	229Out of the Money
LLYIn the Money	$594.40In the Money	$599.90In the Money	$460.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$310.00	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	451Out of the Money
LLYIn the Money	$584.45In the Money	$589.95In the Money	$498.45In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$320.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LLYIn the Money	$574.45In the Money	$579.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LLYIn the Money	$564.45In the Money	$569.95In the Money	$419.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$340.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money
LLYIn the Money	$554.45In the Money	$559.95In the Money	$561.28In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$350.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$544.45In the Money	$549.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	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	6Out of the Money
LLYIn the Money	$534.45In the Money	$539.95In the Money	$598.15In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$370.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,442Out of the Money
LLYIn the Money	$523.00In the Money	$529.65In the Money	$331.07In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$380.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money
LLYIn the Money	$514.50In the Money	$520.00In the Money	$366.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$390.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
LLYIn the Money	$504.50In the Money	$510.00In the Money	$511.94In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$400.00	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	181Out of the Money
LLYIn the Money	$494.50In the Money	$500.00In the Money	$538.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$410.00	LLYOut of the Money	---Out of the Money	$1.01Out of the Money	$1.62Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
LLYIn the Money	$483.00In the Money	$489.70In the Money	$484.45In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$420.00	LLYOut of the Money	---Out of the Money	$1.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
LLYIn the Money	$474.50In the Money	$480.00In the Money	$341.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$430.00	LLYOut of the Money	---Out of the Money	$0.07Out of the Money	$1.84Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
LLYIn the Money	$464.50In the Money	$470.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	LLYOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,567Out of the Money
LLYIn the Money	$454.55In the Money	$460.05In the Money	$450.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$450.00	LLYOut of the Money	---Out of the Money	$1.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	660Out of the Money
LLYIn the Money	$444.55In the Money	$450.05In the Money	$450.07In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$460.00	LLYOut of the Money	---Out of the Money	$1.12Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	198Out of the Money
LLYIn the Money	$434.55In the Money	$440.00In the Money	$293.57In the Money	$0.00In the Money	---In the Money	197In the Money	Filter Table By Strike Price of$470.00	LLYOut of the Money	---Out of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money
LLYIn the Money	$424.55In the Money	$430.05In the Money	$430.46In the Money	$-19.46In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$480.00	LLYOut of the Money	---Out of the Money	$0.46Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
LLYIn the Money	$414.55In the Money	$420.05In the Money	$352.97In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$490.00	LLYOut of the Money	---Out of the Money	$0.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
LLYIn the Money	$403.00In the Money	$411.15In the Money	$408.43In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$500.00	LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money
LLYIn the Money	$394.55In the Money	$400.10In the Money	$435.30In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$510.00	LLYOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,051Out of the Money
LLYIn the Money	$384.60In the Money	$390.10In the Money	$242.00In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$520.00	LLYOut of the Money	---Out of the Money	$1.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
LLYIn the Money	$374.60In the Money	$380.10In the Money	$275.50In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$530.00	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	64Out of the Money
LLYIn the Money	$364.60In the Money	$370.10In the Money	$418.80In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$540.00	LLYOut of the Money	---Out of the Money	$0.56Out of the Money	$0.56Out of the Money	$-6.69Out of the Money	1Out of the Money	171Out of the Money
LLYIn the Money	$354.55In the Money	$361.45In the Money	$378.84In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$550.00	LLYOut of the Money	---Out of the Money	$0.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
LLYIn the Money	$343.00In the Money	$349.65In the Money	$265.34In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$560.00	LLYOut of the Money	---Out of the Money	$1.13Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
LLYIn the Money	$334.60In the Money	$341.45In the Money	$383.18In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$570.00	LLYOut of the Money	---Out of the Money	$1.13Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money
LLYIn the Money	$324.65In the Money	$330.10In the Money	$348.51In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$580.00	LLYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money
LLYIn the Money	$314.65In the Money	$320.10In the Money	$360.50In the Money	$0.00In the Money	---In the Money	104In the Money	Filter Table By Strike Price of$590.00	LLYOut of the Money	---Out of the Money	$0.06Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	431Out of the Money
LLYIn the Money	$304.65In the Money	$310.10In the Money	$323.50In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$600.00	LLYOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	415Out of the Money
LLYIn the Money	$293.00In the Money	$301.00In the Money	$188.33In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$610.00	LLYOut of the Money	---Out of the Money	$1.13Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	449Out of the Money
LLYIn the Money	$284.60In the Money	$291.50In the Money	$314.35In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$620.00	LLYOut of the Money	---Out of the Money	$0.29Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
LLYIn the Money	$274.60In the Money	$279.75In the Money	$296.25In the Money	$0.00In the Money	---In the Money	270In the Money	Filter Table By Strike Price of$630.00	LLYOut of the Money	---Out of the Money	$1.13Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
LLYIn the Money	$264.65In the Money	$270.20In the Money	$283.01In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$640.00	LLYOut of the Money	---Out of the Money	$0.96Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
LLYIn the Money	$254.70In the Money	$260.20In the Money	$253.76In the Money	$0.00In the Money	---In the Money	85In the Money	Filter Table By Strike Price of$650.00	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	417Out of the Money
LLYIn the Money	$244.75In the Money	$250.20In the Money	$265.85In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$660.00	LLYOut of the Money	---Out of the Money	$1.32Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money
LLYIn the Money	$234.55In the Money	$239.95In the Money	$233.70In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$670.00	LLYOut of the Money	---Out of the Money	$3.20Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	3Out of the Money	860Out of the Money
LLYIn the Money	$224.70In the Money	$230.00In the Money	$256.55In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$680.00	LLYOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	351Out of the Money
LLYIn the Money	$214.75In the Money	$219.95In the Money	$241.02In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$690.00	LLYOut of the Money	---Out of the Money	$1.16Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	212Out of the Money
LLYIn the Money	$204.80In the Money	$210.00In the Money	$212.77In the Money	$-14.23In the Money	1In the Money	483In the Money	Filter Table By Strike Price of$700.00	LLYOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	7Out of the Money	441Out of the Money
LLYIn the Money	$194.75In the Money	$200.00In the Money	$207.24In the Money	$7.24In the Money	5In the Money	123In the Money	Filter Table By Strike Price of$710.00	LLYOut of the Money	---Out of the Money	$0.53Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money
LLYIn the Money	$184.80In the Money	$190.00In the Money	$181.75In the Money	$0.00In the Money	---In the Money	170In the Money	Filter Table By Strike Price of$720.00	LLYOut of the Money	---Out of the Money	$1.26Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	309Out of the Money
LLYIn the Money	$174.80In the Money	$179.95In the Money	$205.62In the Money	$0.00In the Money	---In the Money	120In the Money	Filter Table By Strike Price of$730.00	LLYOut of the Money	---Out of the Money	$1.07Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	546Out of the Money
LLYIn the Money	$164.80In the Money	$170.05In the Money	$227.23In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$740.00	LLYOut of the Money	---Out of the Money	$0.68Out of the Money	$0.83Out of the Money	$0.78Out of the Money	3Out of the Money	1,749Out of the Money
LLYIn the Money	$154.85In the Money	$160.00In the Money	$160.70In the Money	$-39.30In the Money	1In the Money	644In the Money	Filter Table By Strike Price of$750.00	LLYOut of the Money	$0.06Out of the Money	$0.19Out of the Money	$0.07Out of the Money	$0.05Out of the Money	17Out of the Money	861Out of the Money
LLYIn the Money	$144.80In the Money	$149.75In the Money	$147.83In the Money	$-0.17In the Money	6In the Money	117In the Money	Filter Table By Strike Price of$760.00	LLYOut of the Money	$0.03Out of the Money	$0.27Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	2Out of the Money	1,249Out of the Money
LLYIn the Money	$134.95In the Money	$139.80In the Money	$143.73In the Money	$0.00In the Money	---In the Money	240In the Money	Filter Table By Strike Price of$770.00	LLYOut of the Money	$0.03Out of the Money	$0.21Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	581Out of the Money
LLYIn the Money	$129.95In the Money	$135.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$775.00	LLYOut of the Money	$0.03Out of the Money	$0.24Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LLYIn the Money	$125.00In the Money	$130.10In the Money	$126.58In the Money	$-20.91In the Money	12In the Money	274In the Money	Filter Table By Strike Price of$780.00	LLYOut of the Money	$0.03Out of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.00Out of the Money	3Out of the Money	432Out of the Money
LLYIn the Money	$119.95In the Money	$125.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$785.00	LLYOut of the Money	$0.04Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$-0.12Out of the Money	5Out of the Money	26Out of the Money
LLYIn the Money	$114.90In the Money	$120.10In the Money	$133.73In the Money	$0.00In the Money	---In the Money	128In the Money	Filter Table By Strike Price of$790.00	LLYOut of the Money	$0.04Out of the Money	$0.32Out of the Money	$0.10Out of the Money	$0.01Out of the Money	88Out of the Money	420Out of the Money
LLYIn the Money	$109.95In the Money	$115.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$795.00	LLYOut of the Money	$0.05Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.17Out of the Money	2Out of the Money	3Out of the Money
LLYIn the Money	$105.05In the Money	$110.20In the Money	$107.03In the Money	$-18.97In the Money	10In the Money	897In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$0.01Out of the Money	74Out of the Money	2,091Out of the Money
LLYIn the Money	$100.00In the Money	$105.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$805.00	LLYOut of the Money	$0.07Out of the Money	$0.21Out of the Money	$0.14Out of the Money	$-0.01Out of the Money	8Out of the Money	20Out of the Money
LLYIn the Money	$95.30In the Money	$99.95In the Money	$94.45In the Money	$0.00In the Money	---In the Money	165In the Money	Filter Table By Strike Price of$810.00	LLYOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.18Out of the Money	$-0.01Out of the Money	89Out of the Money	394Out of the Money
LLYIn the Money	$90.05In the Money	$95.25In the Money	$116.75In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$815.00	LLYOut of the Money	$0.14Out of the Money	$0.36Out of the Money	$0.18Out of the Money	$-0.25Out of the Money	64Out of the Money	75Out of the Money
LLYIn the Money	$85.30In the Money	$90.55In the Money	$86.68In the Money	$-20.33In the Money	2In the Money	268In the Money	Filter Table By Strike Price of$820.00	LLYOut of the Money	$0.12Out of the Money	$0.33Out of the Money	$0.23Out of the Money	$0.02Out of the Money	15Out of the Money	777Out of the Money
LLYIn the Money	$80.15In the Money	$85.35In the Money	$101.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$825.00	LLYOut of the Money	$0.14Out of the Money	$0.47Out of the Money	$0.34Out of the Money	$0.07Out of the Money	16Out of the Money	93Out of the Money
LLYIn the Money	$75.30In the Money	$80.45In the Money	$97.06In the Money	$0.00In the Money	---In the Money	359In the Money	Filter Table By Strike Price of$830.00	LLYOut of the Money	$0.22Out of the Money	$0.45Out of the Money	$0.35Out of the Money	$0.02Out of the Money	49Out of the Money	737Out of the Money
LLYIn the Money	$70.20In the Money	$74.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$835.00	LLYOut of the Money	$0.20Out of the Money	$0.69Out of the Money	$0.48Out of the Money	$0.15Out of the Money	1Out of the Money	115Out of the Money
LLYIn the Money	$65.45In the Money	$70.05In the Money	$68.72In the Money	$-22.60In the Money	1In the Money	576In the Money	Filter Table By Strike Price of$840.00	LLYOut of the Money	$0.42Out of the Money	$0.82Out of the Money	$0.49Out of the Money	$0.11Out of the Money	75Out of the Money	905Out of the Money
LLYIn the Money	$60.45In the Money	$65.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$845.00	LLYOut of the Money	$0.36Out of the Money	$0.95Out of the Money	$0.55Out of the Money	$0.15Out of the Money	50Out of the Money	99Out of the Money
LLYIn the Money	$55.95In the Money	$60.45In the Money	$58.60In the Money	$-14.90In the Money	20In the Money	644In the Money	Filter Table By Strike Price of$850.00	LLYOut of the Money	$0.70Out of the Money	$0.83Out of the Money	$0.78Out of the Money	$0.23Out of the Money	115Out of the Money	707Out of the Money
LLYIn the Money	$51.00In the Money	$55.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$855.00	LLYOut of the Money	$0.75Out of the Money	$1.01Out of the Money	$0.94Out of the Money	$0.40Out of the Money	143Out of the Money	873Out of the Money
LLYIn the Money	$47.10In the Money	$49.95In the Money	$48.00In the Money	$-15.50In the Money	3In the Money	251In the Money	Filter Table By Strike Price of$860.00	LLYOut of the Money	$0.94Out of the Money	$1.25Out of the Money	$1.14Out of the Money	$0.49Out of the Money	509Out of the Money	848Out of the Money
LLYIn the Money	$41.85In the Money	$45.60In the Money	$64.55In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$865.00	LLYOut of the Money	$1.11Out of the Money	$1.61Out of the Money	$1.43Out of the Money	$0.39Out of the Money	498Out of the Money	822Out of the Money
LLYIn the Money	$37.25In the Money	$41.55In the Money	$39.60In the Money	$-18.60In the Money	9In the Money	412In the Money	Filter Table By Strike Price of$870.00	LLYOut of the Money	$1.73Out of the Money	$1.99Out of the Money	$1.90Out of the Money	$0.86Out of the Money	321Out of the Money	786Out of the Money
LLYIn the Money	$32.50In the Money	$35.65In the Money	$35.33In the Money	$-21.68In the Money	2In the Money	11In the Money	Filter Table By Strike Price of$875.00	LLYOut of the Money	$2.11Out of the Money	$2.57Out of the Money	$2.29Out of the Money	$0.90Out of the Money	179Out of the Money	369Out of the Money
LLYIn the Money	$29.15In the Money	$32.50In the Money	$29.84In the Money	$-17.16In the Money	7In the Money	495In the Money	Filter Table By Strike Price of$880.00	LLYOut of the Money	$2.79Out of the Money	$3.20Out of the Money	$2.96Out of the Money	$1.24Out of the Money	353Out of the Money	2,223Out of the Money
LLYIn the Money	$24.55In the Money	$27.50In the Money	$26.30In the Money	$-7.20In the Money	5In the Money	18In the Money	Filter Table By Strike Price of$885.00	LLYOut of the Money	$3.35Out of the Money	$4.05Out of the Money	$3.85Out of the Money	$1.85Out of the Money	136Out of the Money	470Out of the Money
LLYIn the Money	$21.15In the Money	$24.30In the Money	$22.75In the Money	$-13.35In the Money	105In the Money	653In the Money	Filter Table By Strike Price of$890.00	LLYOut of the Money	$4.90Out of the Money	$6.35Out of the Money	$4.90Out of the Money	$2.03Out of the Money	338Out of the Money	1,065Out of the Money
LLYIn the Money	$17.80In the Money	$20.70In the Money	$18.72In the Money	$-19.68In the Money	8In the Money	264In the Money	Filter Table By Strike Price of$895.00	LLYOut of the Money	$5.75Out of the Money	$7.20Out of the Money	$6.44Out of the Money	$3.24Out of the Money	181Out of the Money	867Out of the Money
LLYIn the Money	$14.20In the Money	$17.20In the Money	$15.60In the Money	$-12.80In the Money	360In the Money	1,071In the Money	Filter Table By Strike Price of$900.00	LLYOut of the Money	$7.60Out of the Money	$9.05Out of the Money	$8.02Out of the Money	$3.52Out of the Money	1,322Out of the Money	1,123Out of the Money
LLYIn the Money	$13.35In the Money	$15.75In the Money	$13.90In the Money	$-10.80In the Money	20In the Money	218In the Money	Filter Table By Strike Price of$902.50	LLYOut of the Money	$8.20Out of the Money	$10.15Out of the Money	$10.31Out of the Money	$5.81Out of the Money	39Out of the Money	81Out of the Money
LLYUnderlying issue's last price	$12.10Underlying issue's last price	$13.10Underlying issue's last price	$12.40Underlying issue's last price	$-14.25Underlying issue's last price	224Underlying issue's last price	96Underlying issue's last price	Filter Table By Strike Price of$905.00Underlying issue's last price	LLYUnderlying issue's last price	$9.50Underlying issue's last price	$11.75Underlying issue's last price	$10.25Underlying issue's last price	$4.80Underlying issue's last price	178Underlying issue's last price	296Underlying issue's last price
LLYNear the Money	$10.40Near the Money	$12.70Near the Money	$11.37Near the Money	$-13.78Near the Money	156Near the Money	107Near the Money	Filter Table By Strike Price of$907.50	LLYIn the Money	$10.50In the Money	$12.80In the Money	$11.37In the Money	$5.51In the Money	128In the Money	135In the Money
LLYOut of the Money	$9.30Out of the Money	$10.50Out of the Money	$9.83Out of the Money	$-11.45Out of the Money	860Out of the Money	742Out of the Money	Filter Table By Strike Price of$910.00	LLYIn the Money	$11.00In the Money	$14.30In the Money	$12.85In the Money	$5.59In the Money	304In the Money	494In the Money
LLYOut of the Money	$6.95Out of the Money	$10.55Out of the Money	$8.45Out of the Money	$-11.90Out of the Money	165Out of the Money	126Out of the Money	Filter Table By Strike Price of$912.50	LLYIn the Money	$12.55In the Money	$15.80In the Money	$14.25In the Money	$6.41In the Money	158In the Money	79In the Money
LLYOut of the Money	$6.15Out of the Money	$8.40Out of the Money	$8.00Out of the Money	$-9.93Out of the Money	512Out of the Money	101Out of the Money	Filter Table By Strike Price of$915.00	LLYIn the Money	$14.75In the Money	$16.25In the Money	$15.37In the Money	$7.54In the Money	88In the Money	155In the Money
LLYOut of the Money	$6.30Out of the Money	$7.75Out of the Money	$6.60Out of the Money	$-8.80Out of the Money	45Out of the Money	95Out of the Money	Filter Table By Strike Price of$917.50	LLYIn the Money	$15.05In the Money	$19.00In the Money	$19.50In the Money	$10.35In the Money	75In the Money	160In the Money
LLYOut of the Money	$4.45Out of the Money	$7.70Out of the Money	$6.25Out of the Money	$-9.99Out of the Money	270Out of the Money	944Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$17.75In the Money	$19.75In the Money	$19.90In the Money	$10.17In the Money	89In the Money	473In the Money
LLYOut of the Money	$4.70Out of the Money	$6.95Out of the Money	$5.50Out of the Money	$-9.00Out of the Money	140Out of the Money	164Out of the Money	Filter Table By Strike Price of$922.50	LLYIn the Money	$19.45In the Money	$21.45In the Money	$19.65In the Money	$7.70In the Money	71In the Money	202In the Money
LLYOut of the Money	$4.40Out of the Money	$4.75Out of the Money	$4.70Out of the Money	$-8.30Out of the Money	211Out of the Money	739Out of the Money	Filter Table By Strike Price of$925.00	LLYIn the Money	$21.10In the Money	$23.60In the Money	$22.43In the Money	$10.01In the Money	35In the Money	338In the Money
LLYOut of the Money	$3.65Out of the Money	$5.60Out of the Money	$3.96Out of the Money	$-8.04Out of the Money	71Out of the Money	263Out of the Money	Filter Table By Strike Price of$927.50	LLYIn the Money	$22.10In the Money	$26.00In the Money	$24.02In the Money	$9.29In the Money	37In the Money	207In the Money
LLYOut of the Money	$3.20Out of the Money	$3.75Out of the Money	$3.49Out of the Money	$-6.36Out of the Money	1,646Out of the Money	997Out of the Money	Filter Table By Strike Price of$930.00	LLYIn the Money	$24.60In the Money	$28.05In the Money	$27.65In the Money	$12.70In the Money	32In the Money	474In the Money
LLYOut of the Money	$2.28Out of the Money	$2.64Out of the Money	$2.59Out of the Money	$-6.31Out of the Money	249Out of the Money	406Out of the Money	Filter Table By Strike Price of$935.00	LLYIn the Money	$28.10In the Money	$32.75In the Money	$31.00In the Money	$10.65In the Money	9In the Money	344In the Money
LLYOut of the Money	$1.63Out of the Money	$1.94Out of the Money	$1.80Out of the Money	$-5.20Out of the Money	373Out of the Money	841Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$32.50In the Money	$36.85In the Money	$34.60In the Money	$13.54In the Money	79In the Money	476In the Money
LLYOut of the Money	$1.11Out of the Money	$1.50Out of the Money	$1.25Out of the Money	$-4.05Out of the Money	452Out of the Money	513Out of the Money	Filter Table By Strike Price of$945.00	LLYIn the Money	$37.50In the Money	$40.60In the Money	$40.51In the Money	$16.77In the Money	1In the Money	194In the Money
LLYOut of the Money	$0.77Out of the Money	$1.00Out of the Money	$0.96Out of the Money	$-3.04Out of the Money	2,188Out of the Money	2,254Out of the Money	Filter Table By Strike Price of$950.00	LLYIn the Money	$42.30In the Money	$46.30In the Money	$44.86In the Money	$15.67In the Money	12In the Money	326In the Money
LLYOut of the Money	$0.33Out of the Money	$0.76Out of the Money	$0.73Out of the Money	$-2.42Out of the Money	203Out of the Money	376Out of the Money	Filter Table By Strike Price of$955.00	LLYIn the Money	$46.55In the Money	$51.15In the Money	$43.33In the Money	$13.22In the Money	3In the Money	521In the Money
LLYOut of the Money	$0.35Out of the Money	$0.72Out of the Money	$0.50Out of the Money	$-1.80Out of the Money	1,206Out of the Money	2,113Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	$50.60In the Money	$55.95In the Money	$50.05In the Money	$13.64In the Money	4In the Money	175In the Money
LLYOut of the Money	$0.32Out of the Money	$0.75Out of the Money	$0.35Out of the Money	$-1.25Out of the Money	148Out of the Money	798Out of the Money	Filter Table By Strike Price of$965.00	LLYIn the Money	$56.15In the Money	$60.85In the Money	$63.41In the Money	$0.00In the Money	---In the Money	62In the Money
LLYOut of the Money	$0.19Out of the Money	$0.35Out of the Money	$0.29Out of the Money	$-0.99Out of the Money	253Out of the Money	675Out of the Money	Filter Table By Strike Price of$970.00	LLYIn the Money	$60.40In the Money	$65.85In the Money	$62.60In the Money	$21.65In the Money	2In the Money	196In the Money
LLYOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.81Out of the Money	74Out of the Money	263Out of the Money	Filter Table By Strike Price of$975.00	LLYIn the Money	$65.45In the Money	$70.80In the Money	$68.53In the Money	$68.53In the Money	1In the Money	---In the Money
LLYOut of the Money	$0.16Out of the Money	$0.75Out of the Money	$0.17Out of the Money	$-0.53Out of the Money	146Out of the Money	3,738Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$70.40In the Money	$75.85In the Money	$47.00In the Money	$0.00In the Money	---In the Money	27In the Money
LLYOut of the Money	$0.08Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$-0.23Out of the Money	69Out of the Money	107Out of the Money	Filter Table By Strike Price of$985.00	LLYIn the Money	$75.40In the Money	$80.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.13Out of the Money	$0.38Out of the Money	$0.13Out of the Money	$-0.13Out of the Money	117Out of the Money	611Out of the Money	Filter Table By Strike Price of$990.00	LLYIn the Money	$80.40In the Money	$85.80In the Money	$84.57In the Money	$0.00In the Money	---In the Money	21In the Money
LLYOut of the Money	---Out of the Money	$0.87Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$995.00	LLYIn the Money	$85.40In the Money	$90.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.14Out of the Money	744Out of the Money	2,714Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$90.40In the Money	$95.85In the Money	$74.18In the Money	$0.00In the Money	---In the Money	1In the Money
LLYOut of the Money	$0.04Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$1,005.00	LLYIn the Money	$95.55In the Money	$100.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.03Out of the Money	$0.69Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	3Out of the Money	742Out of the Money	Filter Table By Strike Price of$1,010.00	LLYIn the Money	$101.20In the Money	$105.85In the Money	$50.20In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.18Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$1,015.00	LLYIn the Money	$105.40In the Money	$110.85In the Money	$69.35In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.03Out of the Money	20Out of the Money	1,544Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	$110.40In the Money	$115.80In the Money	$119.59In 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	$0.05Out of the Money	$0.00Out of the Money	75Out of the Money	138Out of the Money	Filter Table By Strike Price of$1,025.00	LLYIn the Money	$115.40In the Money	$120.80In the Money	$124.61In 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	$0.16Out of the Money	$0.12Out of the Money	9Out of the Money	364Out of the Money	Filter Table By Strike Price of$1,030.00	LLYIn the Money	$120.40In the Money	$125.85In the Money	$102.80In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.15Out 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$1,035.00	LLYIn the Money	$125.45In the Money	$130.85In 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	$0.09Out of the Money	$0.07Out of the Money	16Out of the Money	732Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	$130.45In the Money	$135.85In the Money	$154.60In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.19Out 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$1,045.00	LLYIn the Money	$135.40In the Money	$140.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.08Out of the Money	25Out of the Money	474Out of the Money	Filter Table By Strike Price of$1,050.00	LLYIn the Money	$140.65In the Money	$145.80In the Money	$154.93In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.63Out 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$1,055.00	LLYIn the Money	$145.40In the Money	$150.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$150.40In the Money	$155.85In the Money	$101.55In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.63Out 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$1,065.00	LLYIn the Money	$155.40In the Money	$160.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.56Out of the Money	$0.14Out of the Money	$0.01Out of the Money	1Out of the Money	107Out of the Money	Filter Table By Strike Price of$1,070.00	LLYIn the Money	$160.40In the Money	$165.80In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	614Out of the Money	Filter Table By Strike Price of$1,080.00	LLYIn the Money	$170.45In the Money	$175.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.15Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money	Filter Table By Strike Price of$1,090.00	LLYIn the Money	$180.40In the Money	$185.85In the Money	---In 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	$0.02Out of the Money	35Out of the Money	1,135Out of the Money	Filter Table By Strike Price of$1,100.00	LLYIn the Money	$190.40In the Money	$195.85In the Money	$148.21In 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	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$1,110.00	LLYIn the Money	$200.45In the Money	$205.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.54Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	402Out of the Money	Filter Table By Strike Price of$1,120.00	LLYIn the Money	$210.40In the Money	$215.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out of the Money	173Out of the Money	Filter Table By Strike Price of$1,130.00	LLYIn the Money	$220.40In the Money	$225.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.00Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$1,140.00	LLYIn the Money	$230.40In the Money	$235.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.69Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$1,150.00	LLYIn the Money	$240.40In the Money	$245.85In the Money	$297.43In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.45Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$1,160.00	LLYIn the Money	$250.40In the Money	$255.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.48Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$1,170.00	LLYIn the Money	$260.45In the Money	$265.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money	Filter Table By Strike Price of$1,180.00	LLYIn the Money	$270.40In the Money	$275.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.31Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$1,190.00	LLYIn the Money	$280.45In the Money	$285.75In the Money	$242.60In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$1,200.00	LLYIn the Money	$290.45In the Money	$295.85In the Money	$274.77In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.02Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$1,210.00	LLYIn the Money	$300.50In the Money	$305.80In the Money	$282.41In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.00Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$1,220.00	LLYIn the Money	$310.40In the Money	$315.85In the Money	$292.44In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$1,230.00	LLYIn the Money	$321.00In the Money	$325.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.48Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$1,240.00	LLYIn the Money	$330.40In the Money	$335.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.28Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$1,260.00	LLYIn the Money	$350.45In the Money	$355.85In 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	$-0.01Out of the Money	120Out of the Money	152Out of the Money	Filter Table By Strike Price of$1,280.00	LLYIn the Money	$370.40In the Money	$375.85In the Money	---In 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	49Out of the Money	Filter Table By Strike Price of$1,300.00	LLYIn the Money	$390.40In the Money	$395.80In the Money	$372.49In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$1,320.00	LLYIn the Money	$410.40In the Money	$415.85In the Money	$392.53In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.34Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	237Out of the Money	Filter Table By Strike Price of$1,340.00	LLYIn the Money	$430.45In the Money	$435.35In 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 20, 2024)

Put Options (expires Friday September 20, 2024)