Stocks Options

LAST PRICE
806.0600
TODAY'S CHANGE (%)
Trending Down-0.0800 (-0.0099%)

Bid / Lots
802.0000/ 1
Ask / Lots
810.0000/ 1
Open / Previous Close
803.8250 / 806.1400
Day Range
Low 797.4900
High 809.2100
52 Week Range
Low 561.6500
High 972.5300
Volume
3,733,279
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 29.492

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	$322.90In the Money	$329.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$480.00	LLYOut of the Money	---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	$312.90In the Money	$319.50In 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	$302.90In the Money	$309.50In 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	$0.00Out of the Money	---Out of the Money	37Out of the Money
LLYIn the Money	$292.90In the Money	$300.85In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$283.00In the Money	$290.85In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$273.00In the Money	$279.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	LLYOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$263.00In the Money	$270.90In 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	$253.05In the Money	$259.55In 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	$243.05In the Money	$250.90In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$233.00In the Money	$240.90In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$223.00In the Money	$230.85In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$213.05In the Money	$220.95In 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	$1.50Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$203.00In the Money	$210.95In 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	$0.21Out of the Money	$1.98Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LLYIn the Money	$193.00In the Money	$200.95In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$183.00In the Money	$190.95In 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	$0.00Out of the Money	---Out of the Money	17Out of the Money
LLYIn the Money	$173.00In the Money	$179.60In 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	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	15Out of the Money
LLYIn the Money	$163.00In the Money	$169.60In 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	$0.00Out of the Money	---Out of the Money	5Out of the Money
LLYIn the Money	$153.00In the Money	$160.85In 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	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
LLYIn the Money	$143.05In the Money	$151.00In 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	$0.00Out of the Money	---Out of the Money	26Out of the Money
LLYIn the Money	$133.05In the Money	$140.95In 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	$0.04Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	4Out of the Money	36Out of the Money
LLYIn the Money	$123.15In the Money	$129.70In 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	$0.12Out of the Money	$0.06Out of the Money	$0.01Out of the Money	2Out of the Money	78Out of the Money
LLYIn the Money	$118.30In the Money	$125.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$685.00	LLYOut of the Money	$0.03Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$113.05In the Money	$119.95In 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	$0.10Out of the Money	$0.01Out of the Money	6Out of the Money	74Out of the Money
LLYIn the Money	$108.05In the Money	$115.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$695.00	LLYOut of the Money	$0.01Out of the Money	$0.48Out of the Money	$0.15Out of the Money	$0.15Out of the Money	5Out of the Money	---Out of the Money
LLYIn the Money	$103.25In the Money	$110.05In the Money	$101.23In the Money	$-26.27In the Money	3In the Money	16In the Money	Filter Table By Strike Price of$700.00	LLYOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	91Out of the Money	400Out of the Money
LLYIn the Money	$98.10In the Money	$105.95In 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	$0.06Out of the Money	$0.24Out of the Money	$0.18Out of the Money	$-0.01Out of the Money	2Out of the Money	46Out of the Money
LLYIn the Money	$93.10In the Money	$100.05In 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	$0.10Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.05Out of the Money	2Out of the Money	554Out of the Money
LLYIn the Money	$90.35In the Money	$95.60In 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	$0.08Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$-0.02Out of the Money	2Out of the Money	23Out of the Money
LLYIn the Money	$83.85In the Money	$90.10In 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	$0.19Out of the Money	$0.30Out of the Money	$0.23Out of the Money	$-0.01Out of the Money	15Out of the Money	73Out of the Money
LLYIn the Money	$78.15In the Money	$85.50In 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	$0.14Out of the Money	$0.35Out of the Money	$0.24Out of the Money	$-0.04Out of the Money	89Out of the Money	96Out of the Money
LLYIn the Money	$73.30In the Money	$80.75In 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	$0.10Out of the Money	$0.40Out of the Money	$0.28Out of the Money	$-0.06Out of the Money	7Out of the Money	120Out of the Money
LLYIn the Money	$68.25In the Money	$75.00In 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	$0.15Out of the Money	$0.43Out of the Money	$0.40Out of the Money	$-0.04Out of the Money	191Out of the Money	90Out of the Money
LLYIn the Money	$63.45In the Money	$70.55In 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	$0.22Out of the Money	$0.64Out of the Money	$0.49Out of the Money	$-0.07Out of the Money	80Out of the Money	432Out of the Money
LLYIn the Money	$58.55In the Money	$65.10In the Money	$59.80In the Money	$-33.20In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$745.00	LLYOut of the Money	$0.22Out of the Money	$0.60Out of the Money	$0.51Out of the Money	$-0.21Out of the Money	104Out of the Money	180Out of the Money
LLYIn the Money	$53.55In the Money	$59.90In the Money	$59.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$750.00	LLYOut of the Money	$0.34Out of the Money	$0.61Out of the Money	$0.62Out of the Money	$-0.32Out of the Money	282Out of the Money	477Out of the Money
LLYIn the Money	$48.75In the Money	$54.30In the Money	$48.10In the Money	$-49.70In the Money	3In the Money	1In the Money	Filter Table By Strike Price of$755.00	LLYOut of the Money	$0.65Out of the Money	$1.09Out of the Money	$0.66Out of the Money	$-0.46Out of the Money	122Out of the Money	243Out of the Money
LLYIn the Money	$44.70In the Money	$50.55In the Money	$48.69In the Money	$-14.45In the Money	2In the Money	10In the Money	Filter Table By Strike Price of$760.00	LLYOut of the Money	$0.79Out of the Money	$1.20Out of the Money	$1.01Out of the Money	$-0.53Out of the Money	354Out of the Money	399Out of the Money
LLYIn the Money	$39.50In the Money	$45.25In 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	$1.06Out of the Money	$1.61Out of the Money	$1.54Out of the Money	$-0.28Out of the Money	104Out of the Money	171Out of the Money
LLYIn the Money	$36.90In the Money	$40.20In the Money	$39.20In the Money	$-3.80In the Money	4In the Money	8In the Money	Filter Table By Strike Price of$770.00	LLYOut of the Money	$1.43Out of the Money	$2.08Out of the Money	$1.75Out of the Money	$-0.64Out of the Money	123Out of the Money	611Out of the Money
LLYIn the Money	$32.35In the Money	$36.10In the Money	$36.10In the Money	$2.25In the Money	20In the Money	49In the Money	Filter Table By Strike Price of$775.00	LLYOut of the Money	$2.13Out of the Money	$2.74Out of the Money	$2.30Out of the Money	$-0.90Out of the Money	131Out of the Money	215Out of the Money
LLYIn the Money	$26.55In the Money	$31.55In the Money	$32.01In the Money	$-0.09In the Money	60In the Money	18In the Money	Filter Table By Strike Price of$780.00	LLYOut of the Money	$2.99Out of the Money	$3.65Out of the Money	$3.13Out of the Money	$-0.87Out of the Money	391Out of the Money	366Out of the Money
LLYIn the Money	$25.30In the Money	$27.55In the Money	$28.01In the Money	$-0.79In the Money	55In the Money	32In the Money	Filter Table By Strike Price of$785.00	LLYOut of the Money	$4.00Out of the Money	$4.55Out of the Money	$4.25Out of the Money	$-1.35Out of the Money	133Out of the Money	310Out of the Money
LLYIn the Money	$21.90In the Money	$24.15In the Money	$23.35In the Money	$-1.80In the Money	62In the Money	173In the Money	Filter Table By Strike Price of$790.00	LLYOut of the Money	$5.00Out of the Money	$5.90Out of the Money	$5.70Out of the Money	$-0.83Out of the Money	303Out of the Money	700Out of the Money
LLYIn the Money	$18.10In the Money	$20.15In the Money	$20.15In the Money	$-0.50In the Money	92In the Money	65In the Money	Filter Table By Strike Price of$795.00	LLYOut of the Money	$6.90Out of the Money	$7.90Out of the Money	$7.35Out of the Money	$-1.16Out of the Money	266Out of the Money	787Out of the Money
LLYIn the Money	$14.55In the Money	$17.80In the Money	$15.45In the Money	$-1.45In the Money	1,076In the Money	219In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	$7.40Out of the Money	$10.35Out of the Money	$8.80Out of the Money	$-1.65Out of the Money	305Out of the Money	973Out of the Money
LLYUnderlying issue's last price	$13.00Underlying issue's last price	$13.80Underlying issue's last price	$12.80Underlying issue's last price	$-1.30Underlying issue's last price	227Underlying issue's last price	72Underlying issue's last price	Filter Table By Strike Price of$805.00Underlying issue's last price	LLYUnderlying issue's last price	$9.75Underlying issue's last price	$11.70Underlying issue's last price	$11.50Underlying issue's last price	$-0.90Underlying issue's last price	331Underlying issue's last price	140Underlying issue's last price
LLYOut of the Money	$10.45Out of the Money	$11.20Out of the Money	$10.52Out of the Money	$-1.23Out of the Money	625Out of the Money	287Out of the Money	Filter Table By Strike Price of$810.00	LLYIn the Money	$13.35In the Money	$14.15In the Money	$13.85In the Money	$-1.45In the Money	211In the Money	718In the Money
LLYOut of the Money	$8.30Out of the Money	$9.20Out of the Money	$8.73Out of the Money	$-0.67Out of the Money	475Out of the Money	501Out of the Money	Filter Table By Strike Price of$815.00	LLYIn the Money	$16.10In the Money	$17.90In the Money	$15.70In the Money	$-2.10In the Money	240In the Money	587In the Money
LLYOut of the Money	$6.25Out of the Money	$7.90Out of the Money	$8.26Out of the Money	$-0.29Out of the Money	24Out of the Money	20Out of the Money	Filter Table By Strike Price of$817.50	LLYIn the Money	$17.40In the Money	$18.85In the Money	$19.25In the Money	$0.85In the Money	28In the Money	63In the Money
LLYOut of the Money	$6.25Out of the Money	$7.65Out of the Money	$6.54Out of the Money	$-1.26Out of the Money	1,902Out of the Money	412Out of the Money	Filter Table By Strike Price of$820.00	LLYIn the Money	$19.05In the Money	$21.10In the Money	$19.17In the Money	$-2.21In the Money	82In the Money	682In the Money
LLYOut of the Money	$5.40Out of the Money	$6.50Out of the Money	$5.95Out of the Money	$-0.86Out of the Money	84Out of the Money	82Out of the Money	Filter Table By Strike Price of$822.50	LLYIn the Money	$19.75In the Money	$23.20In the Money	$26.45In the Money	$4.15In the Money	4In the Money	21In the Money
LLYOut of the Money	$4.80Out of the Money	$6.50Out of the Money	$5.30Out of the Money	$-0.80Out of the Money	224Out of the Money	229Out of the Money	Filter Table By Strike Price of$825.00	LLYIn the Money	$21.75In the Money	$24.75In the Money	$21.65In the Money	$-2.85In the Money	65In the Money	463In the Money
LLYOut of the Money	$3.65Out of the Money	$5.40Out of the Money	$4.50Out of the Money	$-0.87Out of the Money	65Out of the Money	170Out of the Money	Filter Table By Strike Price of$827.50	LLYIn the Money	$24.00In the Money	$26.45In the Money	$24.80In the Money	$0.00In the Money	---In the Money	30In the Money
LLYOut of the Money	$3.30Out of the Money	$4.10Out of the Money	$3.70Out of the Money	$-0.91Out of the Money	511Out of the Money	632Out of the Money	Filter Table By Strike Price of$830.00	LLYIn the Money	$24.95In the Money	$28.20In the Money	$27.70In the Money	$-0.53In the Money	31In the Money	641In the Money
LLYOut of the Money	$2.70Out of the Money	$4.00Out of the Money	$3.55Out of the Money	$-0.38Out of the Money	75Out of the Money	44Out of the Money	Filter Table By Strike Price of$832.50	LLYIn the Money	$27.85In the Money	$30.70In the Money	$29.45In the Money	$8.25In the Money	7In the Money	10In the Money
LLYOut of the Money	$2.54Out of the Money	$2.91Out of the Money	$2.80Out of the Money	$-0.65Out of the Money	356Out of the Money	250Out of the Money	Filter Table By Strike Price of$835.00	LLYIn the Money	$29.65In the Money	$32.80In the Money	$32.06In the Money	$-0.72In the Money	28In the Money	544In the Money
LLYOut of the Money	$2.22Out of the Money	$2.49Out of the Money	$2.42Out of the Money	$-0.75Out of the Money	46Out of the Money	240Out of the Money	Filter Table By Strike Price of$837.50	LLYIn the Money	$30.50In the Money	$34.25In the Money	$29.57In the Money	$0.00In the Money	---In the Money	6In the Money
LLYOut of the Money	$1.87Out of the Money	$2.25Out of the Money	$2.00Out of the Money	$-0.81Out of the Money	1,434Out of the Money	1,117Out of the Money	Filter Table By Strike Price of$840.00	LLYIn the Money	$34.35In the Money	$36.35In the Money	$34.70In the Money	$-0.18In the Money	23In the Money	396In the Money
LLYOut of the Money	$1.19Out of the Money	$1.72Out of the Money	$1.45Out of the Money	$-0.55Out of the Money	203Out of the Money	470Out of the Money	Filter Table By Strike Price of$845.00	LLYIn the Money	$36.80In the Money	$41.20In the Money	$39.97In the Money	$2.04In the Money	7In the Money	181In the Money
LLYOut of the Money	$0.91Out of the Money	$1.04Out of the Money	$1.01Out of the Money	$-0.63Out of the Money	840Out of the Money	1,009Out of the Money	Filter Table By Strike Price of$850.00	LLYIn the Money	$42.75In the Money	$46.80In the Money	$48.80In the Money	$4.32In the Money	10In the Money	541In the Money
LLYOut of the Money	$0.64Out of the Money	$0.75Out of the Money	$0.86Out of the Money	$-0.39Out of the Money	309Out of the Money	402Out of the Money	Filter Table By Strike Price of$855.00	LLYIn the Money	$46.25In the Money	$51.50In the Money	$48.58In the Money	$-1.28In the Money	3In the Money	100In the Money
LLYOut of the Money	$0.24Out of the Money	$0.62Out of the Money	$0.50Out of the Money	$-0.42Out of the Money	256Out of the Money	773Out of the Money	Filter Table By Strike Price of$860.00	LLYIn the Money	$50.90In the Money	$56.35In the Money	$61.42In the Money	$6.32In the Money	8In the Money	53In the Money
LLYOut of the Money	$0.19Out of the Money	$0.72Out of the Money	$0.54Out of the Money	$-0.13Out of the Money	178Out of the Money	357Out of the Money	Filter Table By Strike Price of$865.00	LLYIn the Money	$55.80In the Money	$61.00In the Money	$62.19In the Money	$3.19In the Money	4In the Money	48In the Money
LLYOut of the Money	$0.14Out of the Money	$0.61Out of the Money	$0.33Out of the Money	$-0.17Out of the Money	126Out of the Money	458Out of the Money	Filter Table By Strike Price of$870.00	LLYIn the Money	$59.60In the Money	$67.65In the Money	$67.59In the Money	$4.59In the Money	1In the Money	56In the Money
LLYOut of the Money	$0.25Out of the Money	$0.31Out of the Money	$0.24Out of the Money	$-0.17Out of the Money	60Out of the Money	309Out of the Money	Filter Table By Strike Price of$875.00	LLYIn the Money	$66.95In the Money	$72.10In the Money	$66.85In the Money	$-1.55In the Money	23In the Money	135In the Money
LLYOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.17Out of the Money	62Out of the Money	374Out of the Money	Filter Table By Strike Price of$880.00	LLYIn the Money	$71.40In the Money	$76.00In the Money	$80.08In the Money	$6.88In the Money	5In the Money	49In the Money
LLYOut of the Money	$0.08Out of the Money	$0.28Out of the Money	$0.21Out of the Money	$-0.13Out of the Money	1Out of the Money	118Out of the Money	Filter Table By Strike Price of$882.50	LLYIn the Money	$72.75In the Money	$79.50In the Money	$45.65In the Money	$0.00In the Money	---In the Money	3In the Money
LLYOut of the Money	$0.08Out of the Money	$0.40Out of the Money	$0.24Out of the Money	$-0.10Out of the Money	19Out of the Money	92Out of the Money	Filter Table By Strike Price of$885.00	LLYIn the Money	$75.75In the Money	$80.95In the Money	$77.90In the Money	$-2.45In the Money	35In the Money	42In the Money
LLYOut of the Money	$0.07Out of the Money	$0.60Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	58Out of the Money	86Out of the Money	Filter Table By Strike Price of$887.50	LLYIn the Money	$77.80In the Money	$85.00In the Money	$78.38In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.07Out of the Money	$0.24Out of the Money	$0.13Out of the Money	$-0.08Out of the Money	27Out of the Money	299Out of the Money	Filter Table By Strike Price of$890.00	LLYIn the Money	$80.65In the Money	$85.95In the Money	$84.65In the Money	$-0.92In the Money	10In the Money	63In the Money
LLYOut of the Money	$0.06Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money	Filter Table By Strike Price of$892.50	LLYIn the Money	$82.45In the Money	$90.00In the Money	$92.50In the Money	$6.70In the Money	8In the Money	13In the Money
LLYOut of the Money	---Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.12Out of the Money	76Out of the Money	164Out of the Money	Filter Table By Strike Price of$895.00	LLYIn the Money	$85.65In the Money	$91.00In the Money	$89.70In the Money	$2.78In the Money	5In the Money	55In the Money
LLYOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$-0.13Out of the Money	1Out of the Money	56Out of the Money	Filter Table By Strike Price of$897.50	LLYIn the Money	$88.25In the Money	$95.00In the Money	$85.60In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.11Out of the Money	$0.32Out of the Money	$0.12Out of the Money	$-0.05Out of the Money	342Out of the Money	862Out of the Money	Filter Table By Strike Price of$900.00	LLYIn the Money	$90.85In the Money	$96.00In the Money	$93.34In the Money	$4.72In the Money	43In the Money	10In the Money
LLYOut of the Money	$0.01Out of the Money	$0.34Out of the Money	$0.14Out of the Money	$-0.02Out of the Money	4Out of the Money	102Out of the Money	Filter Table By Strike Price of$902.50	LLYIn the Money	$93.25In the Money	$99.50In the Money	$100.57In the Money	$5.89In the Money	3In the Money	3In the Money
LLYOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.03Out of the Money	13Out of the Money	180Out of the Money	Filter Table By Strike Price of$905.00	LLYIn the Money	$95.65In the Money	$101.00In the Money	$91.50In the Money	$0.00In the Money	---In the Money	4In the Money
LLYOut of the Money	$0.01Out of the Money	$0.26Out of the Money	$0.28Out of the Money	$0.15Out of the Money	1Out of the Money	95Out of the Money	Filter Table By Strike Price of$907.50	LLYIn the Money	$98.30In the Money	$103.45In the Money	$102.65In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.09Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	27Out of the Money	240Out of the Money	Filter Table By Strike Price of$910.00	LLYIn the Money	$99.60In the Money	$107.00In the Money	$98.56In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.05Out of the Money	$1.46Out of the Money	$0.16Out of the Money	$0.02Out of the Money	3Out of the Money	110Out of the Money	Filter Table By Strike Price of$912.50	LLYIn the Money	$102.55In the Money	$108.45In the Money	$65.10In 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	$0.12Out of the Money	$0.03Out of the Money	4Out of the Money	91Out of the Money	Filter Table By Strike Price of$915.00	LLYIn the Money	$106.40In the Money	$112.70In the Money	$93.73In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.05Out of the Money	$0.31Out of the Money	$0.16Out of the Money	$0.11Out of the Money	1Out of the Money	66Out of the Money	Filter Table By Strike Price of$917.50	LLYIn the Money	$108.80In the Money	$115.00In the Money	$81.30In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	3Out of the Money	287Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$110.65In the Money	$115.95In the Money	$95.45In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.03Out of the Money	$0.63Out of the Money	$0.13Out of the Money	$-0.61Out of the Money	8Out of the Money	20Out of the Money	Filter Table By Strike Price of$922.50	LLYIn the Money	$112.10In the Money	$120.00In the Money	$42.86In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$0.03Out of the Money	6Out of the Money	213Out of the Money	Filter Table By Strike Price of$925.00	LLYIn the Money	$114.80In the Money	$122.70In the Money	$98.62In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$1.50Out 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	$117.70In the Money	$125.00In 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	$0.14Out of the Money	$0.15Out of the Money	$0.06Out of the Money	3Out of the Money	179Out of the Money	Filter Table By Strike Price of$930.00	LLYIn the Money	$120.65In the Money	$126.00In the Money	$103.62In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	5Out of the Money	182Out of the Money	Filter Table By Strike Price of$935.00	LLYIn the Money	$125.65In the Money	$131.00In the Money	$136.90In the Money	$0.00In the Money	---In the Money	2In the Money
LLYOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	34Out of the Money	199Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$130.65In the Money	$136.00In 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	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$945.00	LLYIn the Money	$134.65In the Money	$142.20In the Money	$119.96In 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	$0.03Out of the Money	$-0.03Out of the Money	14Out of the Money	299Out of the Money	Filter Table By Strike Price of$950.00	LLYIn the Money	$139.70In the Money	$147.70In the Money	$121.75In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.03Out of the Money	$1.99Out of the Money	$0.03Out of the Money	$-0.85Out of the Money	8Out of the Money	130Out of the Money	Filter Table By Strike Price of$955.00	LLYIn the Money	$146.55In the Money	$152.70In the Money	$131.89In 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	$0.02Out of the Money	$-0.01Out of the Money	3Out of the Money	130Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	$149.90In the Money	$157.70In the Money	$52.82In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.14Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	65Out of the Money	Filter Table By Strike Price of$965.00	LLYIn the Money	$156.55In the Money	$162.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	252Out of the Money	Filter Table By Strike Price of$970.00	LLYIn the Money	$159.60In the Money	$167.70In the Money	$135.30In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.05Out of the Money	1Out of the Money	63Out of the Money	Filter Table By Strike Price of$975.00	LLYIn the Money	$165.10In the Money	$172.70In the Money	$147.80In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.47Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$169.60In the Money	$177.70In the Money	$141.55In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.14Out 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	$174.70In the Money	$182.70In 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	$0.03Out of the Money	$-0.25Out of the Money	24Out of the Money	178Out of the Money	Filter Table By Strike Price of$990.00	LLYIn the Money	$179.60In the Money	$187.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.13Out 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	$186.55In the Money	$192.70In the Money	$92.10In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	1Out of the Money	157Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$189.60In the Money	$197.70In the Money	$175.35In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$1,005.00	LLYIn the Money	$196.20In the Money	$202.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	22Out of the Money	159Out of the Money	Filter Table By Strike Price of$1,010.00	LLYIn the Money	$200.00In the Money	$207.70In the Money	$185.57In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.27Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	1Out of the Money	38Out of the Money	Filter Table By Strike Price of$1,015.00	LLYIn the Money	$204.60In the Money	$212.65In the Money	$222.35In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.20Out 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	$209.85In the Money	$217.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.03Out of the Money	1Out of the Money	225Out of the Money	Filter Table By Strike Price of$1,025.00	LLYIn the Money	$214.60In the Money	$222.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.50Out 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	$220.00In the Money	$227.70In 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	$0.34Out 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	$226.55In the Money	$232.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.10Out 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	$229.60In the Money	$237.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.50Out 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$1,045.00	LLYIn the Money	$234.60In the Money	$242.70In 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	$0.16Out 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	$241.65In the Money	$247.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.50Out 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$1,055.00	LLYIn the Money	$244.70In the Money	$252.70In 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	2Out of the Money	473Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$249.60In the Money	$257.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$1.00Out 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	$254.70In the Money	$262.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.50Out 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	$259.40In the Money	$267.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.90Out 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	$264.60In the Money	$272.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money	Filter Table By Strike Price of$1,080.00	LLYIn the Money	$269.60In the Money	$277.70In 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	$276.05In the Money	$282.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.50Out 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	$279.60In the Money	$287.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.50Out 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$1,095.00	LLYIn the Money	$284.55In the Money	$292.70In 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	1Out of the Money	179Out of the Money	Filter Table By Strike Price of$1,100.00	LLYIn the Money	$289.60In the Money	$297.70In 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	$309.60In the Money	$317.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.50Out 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	$329.60In the Money	$337.70In 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	$351.55In the Money	$357.70In 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	$371.20In the Money	$377.70In 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	$389.60In the Money	$397.70In 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	$409.80In the Money	$417.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Eli Lilly and Co
NYSE:LLYUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday November 08, 2024)

Put Options (expires Friday November 08, 2024)