Stocks Options

LAST PRICE
913.7100
TODAY'S CHANGE (%)
Trending Up8.7400 (0.9658%)

Bid / Lots
913.5800/ 1
Ask / Lots
914.1900/ 2
Open / Previous Close
912.8500 / 904.9700
Day Range
Low 903.8600
High 915.0800
52 Week Range
Low 516.5700
High 972.5300
Volume
1,405,321
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 30.210

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	$619.25In the Money	$628.75In 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	$609.35In the Money	$617.20In 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	$599.25In the Money	$608.65In 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	$589.15In the Money	$598.55In 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	$579.35In the Money	$588.15In the Money	$0.00In 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	$569.25In the Money	$575.40In 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	$559.35In the Money	$568.75In the Money	$561.75In the Money	$0.00In the Money	---In the Money	7In 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	$549.15In the Money	$558.15In the Money	$0.00In 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	$539.15In the Money	$548.55In 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	$529.15In the Money	$538.45In 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	$521.45In the Money	$527.85In the Money	$517.28In 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	$509.30In the Money	$518.50In 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	5Out of the Money	181Out of the Money
LLYIn the Money	$499.20In the Money	$508.45In 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	$0.50Out of the Money	$1.62Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
LLYIn the Money	$489.30In the Money	$498.45In 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	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
LLYIn the Money	$479.30In the Money	$488.60In 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	$469.30In the Money	$478.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	LLYOut of the Money	---Out of the Money	$0.50Out 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	$459.30In the Money	$468.15In 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	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	660Out of the Money
LLYIn the Money	$449.30In the Money	$458.60In 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	$0.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	198Out of the Money
LLYIn the Money	$442.50In the Money	$445.60In the Money	$442.50In the Money	$148.93In the Money	2In the Money	197In the Money	Filter Table By Strike Price of$470.00	LLYOut of the Money	---Out of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	326Out of the Money
LLYIn the Money	$429.35In the Money	$438.20In the Money	$430.46In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$480.00	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	72Out of the Money
LLYIn the Money	$419.35In the Money	$428.85In 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	$409.20In the Money	$418.50In 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	$399.35In the Money	$408.55In 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	$389.35In the Money	$398.55In 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	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
LLYIn the Money	$379.25In the Money	$388.85In 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	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
LLYIn the Money	$369.35In the Money	$377.50In 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	$0.50Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
LLYIn the Money	$359.35In the Money	$368.65In 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	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
LLYIn the Money	$349.35In the Money	$358.65In 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	$0.01Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	5Out of the Money	33Out of the Money
LLYIn the Money	$339.35In the Money	$348.20In 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	$0.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money
LLYIn the Money	$329.65In the Money	$337.60In the Money	$326.22In the Money	$-22.29In the Money	1In 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	$321.05In the Money	$327.10In 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	$0.04Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	431Out of the Money
LLYIn the Money	$310.30In the Money	$317.10In 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	---Out of the Money	405Out of the Money
LLYIn the Money	$299.25In the Money	$308.20In 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	$0.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	449Out of the Money
LLYIn the Money	$289.40In the Money	$298.70In the Money	$314.35In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$620.00	LLYOut of the Money	---Out of the Money	$0.50Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
LLYIn the Money	$279.40In the Money	$288.60In the Money	$281.13In the Money	$-15.12In the Money	1In the Money	270In the Money	Filter Table By Strike Price of$630.00	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	101Out of the Money
LLYIn the Money	$269.40In the Money	$278.60In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
LLYIn the Money	$259.40In the Money	$268.25In the Money	$256.22In the Money	$-3.71In the Money	1In the Money	82In 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	$249.40In the Money	$255.55In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money
LLYIn the Money	$239.30In the Money	$248.15In 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	$0.65Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	857Out of the Money
LLYIn the Money	$229.30In the Money	$238.70In 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	$0.00Out of the Money	---Out of the Money	351Out of the Money
LLYIn the Money	$219.45In the Money	$228.65In the Money	$222.89In the Money	$-18.13In the Money	1In the Money	42In the Money	Filter Table By Strike Price of$690.00	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	212Out of the Money
LLYIn the Money	$209.45In the Money	$218.30In the Money	$210.00In the Money	$-0.39In the Money	2In the Money	480In the Money	Filter Table By Strike Price of$700.00	LLYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	19Out of the Money	445Out of the Money
LLYIn the Money	$199.45In the Money	$208.65In the Money	$197.14In the Money	$-10.10In the Money	2In the Money	119In the Money	Filter Table By Strike Price of$710.00	LLYOut of the Money	---Out of the Money	$0.50Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money
LLYIn the Money	$191.20In the Money	$197.00In the Money	$195.00In the Money	$13.25In the Money	2In the Money	170In the Money	Filter Table By Strike Price of$720.00	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	312Out of the Money
LLYIn the Money	$179.65In the Money	$187.55In 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	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	545Out of the Money
LLYIn the Money	$170.40In the Money	$175.75In 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	$0.18Out of the Money	$0.01Out of the Money	$-0.82Out of the Money	18Out of the Money	1,746Out of the Money
LLYIn the Money	$159.65In the Money	$168.75In the Money	$155.95In the Money	$-5.10In the Money	8In the Money	641In the Money	Filter Table By Strike Price of$750.00	LLYOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	4Out of the Money	853Out of the Money
LLYIn the Money	$149.45In the Money	$157.60In the Money	$147.83In the Money	$0.00In the Money	---In the Money	112In the Money	Filter Table By Strike Price of$760.00	LLYOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	7Out of the Money	1,069Out of the Money
LLYIn the Money	$141.20In the Money	$145.60In the Money	$138.00In the Money	$-5.73In the Money	1In the Money	240In the Money	Filter Table By Strike Price of$770.00	LLYOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.73Out of the Money	20Out of the Money	580Out of the Money
LLYIn the Money	$134.95In the Money	$142.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$775.00	LLYOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	3Out of the Money	4Out of the Money
LLYIn the Money	$130.65In the Money	$135.35In the Money	$125.50In the Money	$0.00In the Money	---In the Money	264In the Money	Filter Table By Strike Price of$780.00	LLYOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.05Out of the Money	3Out of the Money	429Out of the Money
LLYIn the Money	$126.30In the Money	$132.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$785.00	LLYOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
LLYIn the Money	$121.30In the Money	$127.15In the Money	$122.90In the Money	$0.00In the Money	---In the Money	127In the Money	Filter Table By Strike Price of$790.00	LLYOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	4Out of the Money	373Out of the Money
LLYIn the Money	$116.05In the Money	$122.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$795.00	LLYOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$-0.14Out of the Money	3Out of the Money	3Out of the Money
LLYIn the Money	$111.55In the Money	$115.35In the Money	$114.50In the Money	$8.40In the Money	33In the Money	895In the Money	Filter Table By Strike Price of$800.00	LLYOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	96Out of the Money	2,089Out of the Money
LLYIn the Money	$106.30In the Money	$112.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$805.00	LLYOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	1Out of the Money	20Out of the Money
LLYIn the Money	$101.30In the Money	$105.95In the Money	$100.00In the Money	$5.55In the Money	3In the Money	165In the Money	Filter Table By Strike Price of$810.00	LLYOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	11Out of the Money	368Out of the Money
LLYIn the Money	$96.35In the Money	$102.30In 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	$0.02Out of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
LLYIn the Money	$91.05In the Money	$95.70In the Money	$89.00In the Money	$-3.91In the Money	2In the Money	267In the Money	Filter Table By Strike Price of$820.00	LLYOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	14Out of the Money	786Out of the Money
LLYIn the Money	$85.65In the Money	$92.40In 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	$0.01Out of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
LLYIn the Money	$81.50In the Money	$86.60In the Money	$82.20In the Money	$4.45In the Money	5In the Money	359In the Money	Filter Table By Strike Price of$830.00	LLYOut of the Money	$0.04Out of the Money	$0.14Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	2Out of the Money	696Out of the Money
LLYIn the Money	$76.25In the Money	$81.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$835.00	LLYOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.15Out of the Money	100Out of the Money	115Out of the Money
LLYIn the Money	$72.10In the Money	$76.15In the Money	$71.01In the Money	$1.81In the Money	19In the Money	576In the Money	Filter Table By Strike Price of$840.00	LLYOut of the Money	$0.05Out of the Money	$0.27Out of the Money	$0.05Out of the Money	$-0.34Out of the Money	47Out of the Money	926Out of the Money
LLYIn the Money	$66.30In the Money	$72.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$845.00	LLYOut of the Money	$0.02Out of the Money	$0.50Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
LLYIn the Money	$60.75In the Money	$65.60In the Money	$61.35In the Money	$1.43In the Money	172In the Money	636In the Money	Filter Table By Strike Price of$850.00	LLYOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.23Out of the Money	43Out of the Money	652Out of the Money
LLYIn the Money	$55.75In the Money	$62.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$855.00	LLYOut of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.38Out of the Money	984Out of the Money	986Out of the Money
LLYIn the Money	$52.10In the Money	$55.70In the Money	$54.06In the Money	$6.06In the Money	9In the Money	248In the Money	Filter Table By Strike Price of$860.00	LLYOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.36Out of the Money	428Out of the Money	1,250Out of the Money
LLYIn the Money	$46.40In the Money	$51.95In 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	$0.10Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.46Out of the Money	1,193Out of the Money	1,155Out of the Money
LLYIn the Money	$41.25In the Money	$45.00In the Money	$38.79In the Money	$0.39In the Money	2In the Money	406In the Money	Filter Table By Strike Price of$870.00	LLYOut of the Money	$0.09Out of the Money	$0.23Out of the Money	$0.17Out of the Money	$-0.76Out of the Money	507Out of the Money	786Out of the Money
LLYIn the Money	$38.10In the Money	$41.70In the Money	$35.33In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$875.00	LLYOut of the Money	$0.07Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.62Out of the Money	410Out of the Money	438Out of the Money
LLYIn the Money	$32.05In the Money	$35.85In the Money	$34.28In the Money	$4.23In the Money	10In the Money	491In the Money	Filter Table By Strike Price of$880.00	LLYOut of the Money	$0.20Out of the Money	$0.32Out of the Money	$0.27Out of the Money	$-1.26Out of the Money	422Out of the Money	2,228Out of the Money
LLYIn the Money	$26.35In the Money	$30.50In the Money	$27.65In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$885.00	LLYOut of the Money	$0.23Out of the Money	$0.37Out of the Money	$0.32Out of the Money	$-1.88Out of the Money	457Out of the Money	506Out of the Money
LLYIn the Money	$23.70In the Money	$25.60In the Money	$25.37In the Money	$6.93In the Money	54In the Money	688In the Money	Filter Table By Strike Price of$890.00	LLYOut of the Money	$0.41Out of the Money	$0.50Out of the Money	$0.52Out of the Money	$-2.28Out of the Money	598Out of the Money	1,141Out of the Money
LLYIn the Money	$17.65In the Money	$21.50In the Money	$14.00In the Money	$-5.10In the Money	11In the Money	269In the Money	Filter Table By Strike Price of$895.00	LLYOut of the Money	$0.68Out of the Money	$1.08Out of the Money	$0.74Out of the Money	$-3.66Out of the Money	358Out of the Money	841Out of the Money
LLYIn the Money	$14.35In the Money	$16.10In the Money	$15.50In the Money	$2.35In the Money	668In the Money	1,017In the Money	Filter Table By Strike Price of$900.00	LLYOut of the Money	$0.96Out of the Money	$1.47Out of the Money	$1.48Out of the Money	$-3.72Out of the Money	758Out of the Money	1,174Out of the Money
LLYIn the Money	$12.65In the Money	$14.80In the Money	$12.97In the Money	$1.47In the Money	48In the Money	226In the Money	Filter Table By Strike Price of$902.50	LLYOut of the Money	$1.35Out of the Money	$1.90Out of the Money	$1.89Out of the Money	$-2.71Out of the Money	427Out of the Money	87Out of the Money
LLYIn the Money	$10.65In the Money	$12.60In the Money	$11.10In the Money	$1.20In the Money	315In the Money	122In the Money	Filter Table By Strike Price of$905.00	LLYOut of the Money	$1.96Out of the Money	$2.44Out of the Money	$2.59Out of the Money	$-5.34Out of the Money	237Out of the Money	299Out of the Money
LLYIn the Money	$8.95In the Money	$10.50In the Money	$9.10In the Money	$1.55In the Money	124In the Money	125In the Money	Filter Table By Strike Price of$907.50	LLYOut of the Money	$2.57Out of the Money	$3.15Out of the Money	$2.79Out of the Money	$-5.21Out of the Money	169Out of the Money	215Out of the Money
LLYIn the Money	$7.40In the Money	$7.85In the Money	$7.60In the Money	$0.16In the Money	717In the Money	813In the Money	Filter Table By Strike Price of$910.00	LLYOut of the Money	$3.30Out of the Money	$3.80Out of the Money	$3.55Out of the Money	$-7.38Out of the Money	131Out of the Money	504Out of the Money
LLYUnderlying issue's last price	$5.80Underlying issue's last price	$6.55Underlying issue's last price	$6.35Underlying issue's last price	$-0.15Underlying issue's last price	170Underlying issue's last price	164Underlying issue's last price	Filter Table By Strike Price of$912.50Underlying issue's last price	LLYUnderlying issue's last price	$3.35Underlying issue's last price	$4.90Underlying issue's last price	$5.18Underlying issue's last price	$-6.26Underlying issue's last price	133Underlying issue's last price	150Underlying issue's last price
LLYNear the Money	$4.60Near the Money	$5.10Near the Money	$5.00Near the Money	$0.24Near the Money	685Near the Money	287Near the Money	Filter Table By Strike Price of$915.00	LLYIn the Money	$5.40In the Money	$6.05In the Money	$5.60In the Money	$-7.80In the Money	109In the Money	141In the Money
LLYOut of the Money	$3.50Out of the Money	$4.05Out of the Money	$3.76Out of the Money	$-0.74Out of the Money	143Out of the Money	124Out of the Money	Filter Table By Strike Price of$917.50	LLYIn the Money	$6.75In the Money	$7.50In the Money	$7.14In the Money	$-8.26In the Money	47In the Money	151In the Money
LLYOut of the Money	$2.59Out of the Money	$3.15Out of the Money	$2.67Out of the Money	$-0.30Out of the Money	1,664Out of the Money	968Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$8.15In the Money	$9.45In the Money	$10.35In the Money	$-2.69In the Money	58In the Money	467In the Money
LLYOut of the Money	$1.90Out of the Money	$2.32Out of the Money	$2.06Out of the Money	$-0.94Out of the Money	122Out of the Money	165Out of the Money	Filter Table By Strike Price of$922.50	LLYIn the Money	$9.20In the Money	$11.40In the Money	$9.85In the Money	$-4.66In the Money	36In the Money	195In the Money
LLYOut of the Money	$1.36Out of the Money	$1.56Out of the Money	$1.49Out of the Money	$-0.71Out of the Money	1,390Out of the Money	767Out of the Money	Filter Table By Strike Price of$925.00	LLYIn the Money	$11.70In the Money	$13.30In the Money	$13.39In the Money	$-3.61In the Money	26In the Money	319In the Money
LLYOut of the Money	$0.95Out of the Money	$1.20Out of the Money	$1.06Out of the Money	$-1.37Out of the Money	392Out of the Money	300Out of the Money	Filter Table By Strike Price of$927.50	LLYIn the Money	$13.85In the Money	$15.20In the Money	$17.86In the Money	$-6.16In the Money	65In the Money	181In the Money
LLYOut of the Money	$0.67Out of the Money	$0.86Out of the Money	$0.75Out of the Money	$-0.56Out of the Money	1,077Out of the Money	1,828Out of the Money	Filter Table By Strike Price of$930.00	LLYIn the Money	$15.30In the Money	$17.30In the Money	$16.95In the Money	$-7.95In the Money	37In the Money	462In the Money
LLYOut of the Money	$0.31Out of the Money	$0.45Out of the Money	$0.37Out of the Money	$-0.72Out of the Money	397Out of the Money	532Out of the Money	Filter Table By Strike Price of$935.00	LLYIn the Money	$20.40In the Money	$22.25In the Money	$21.41In the Money	$-4.14In the Money	12In the Money	339In the Money
LLYOut of the Money	$0.16Out of the Money	$0.25Out of the Money	$0.19Out of the Money	$-0.51Out of the Money	244Out of the Money	931Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$25.45In the Money	$29.15In the Money	$27.00In the Money	$-8.30In the Money	23In the Money	414In the Money
LLYOut of the Money	$0.09Out of the Money	$0.22Out of the Money	$0.19Out of the Money	$-0.31Out of the Money	206Out of the Money	617Out of the Money	Filter Table By Strike Price of$945.00	LLYIn the Money	$30.00In the Money	$34.15In the Money	$31.82In the Money	$-3.77In the Money	7In the Money	175In the Money
LLYOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	848Out of the Money	2,799Out of the Money	Filter Table By Strike Price of$950.00	LLYIn the Money	$34.70In the Money	$38.45In the Money	$39.75In the Money	$-1.21In the Money	38In the Money	178In the Money
LLYOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$-0.22Out of the Money	61Out of the Money	367Out of the Money	Filter Table By Strike Price of$955.00	LLYIn the Money	$39.15In the Money	$42.40In the Money	$41.25In the Money	$0.00In the Money	---In the Money	268In the Money
LLYOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.14Out of the Money	162Out of the Money	1,654Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	$44.30In the Money	$49.65In the Money	$54.50In the Money	$3.65In the Money	1In the Money	35In the Money
LLYOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	65Out of the Money	795Out of the Money	Filter Table By Strike Price of$965.00	LLYIn the Money	$48.10In the Money	$54.70In the Money	$63.41In the Money	$0.00In the Money	---In the Money	2In the Money
LLYOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	74Out of the Money	1,106Out of the Money	Filter Table By Strike Price of$970.00	LLYIn the Money	$53.35In the Money	$58.60In the Money	$58.45In the Money	$-4.15In the Money	3In the Money	51In the Money
LLYOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	10Out of the Money	229Out of the Money	Filter Table By Strike Price of$975.00	LLYIn the Money	$58.20In the Money	$64.90In the Money	$66.73In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	17Out of the Money	3,671Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$63.25In the Money	$69.15In the Money	$47.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	5Out of the Money	85Out of the Money	Filter Table By Strike Price of$985.00	LLYIn the Money	$68.50In the Money	$74.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	69Out of the Money	617Out of the Money	Filter Table By Strike Price of$990.00	LLYIn the Money	$73.05In the Money	$79.10In the Money	$84.57In 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	$0.04Out of the Money	$-0.12Out of the Money	9Out of the Money	44Out of the Money	Filter Table By Strike Price of$995.00	LLYIn the Money	$78.30In the Money	$84.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	877Out of the Money	2,543Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$83.40In the Money	$89.15In the Money	$91.03In the Money	$16.85In the Money	1In the Money	1In the Money
LLYOut of the Money	$0.01Out 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	$89.75In the Money	$94.90In 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	$0.14Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	3Out of the Money	740Out of the Money	Filter Table By Strike Price of$1,010.00	LLYIn the Money	$93.00In the Money	$99.90In the Money	$50.20In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	$0.01Out of the Money	$0.19Out 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	$98.30In the Money	$104.90In the Money	$69.35In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	8Out of the Money	1,532Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	$103.55In the Money	$109.10In the Money	$119.59In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	93Out of the Money	Filter Table By Strike Price of$1,025.00	LLYIn the Money	$108.10In the Money	$114.10In the Money	$124.61In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	90Out of the Money	363Out of the Money	Filter Table By Strike Price of$1,030.00	LLYIn the Money	$113.05In the Money	$119.15In the Money	$102.80In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.91Out 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$1,035.00	LLYIn the Money	$118.00In the Money	$124.15In 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	$0.01Out of the Money	$-0.02Out of the Money	4Out of the Money	743Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	$123.70In the Money	$129.15In the Money	$154.60In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.50Out 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	$128.30In the Money	$134.10In 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	$-0.01Out of the Money	3Out of the Money	556Out of the Money	Filter Table By Strike Price of$1,050.00	LLYIn the Money	$133.00In the Money	$139.75In the Money	$154.93In 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	$138.00In the Money	$144.25In 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	$-0.01Out of the Money	36Out of the Money	144Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$141.40In the Money	$150.50In the Money	$101.55In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	86Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,065.00	LLYIn the Money	$147.00In the Money	$155.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$1,070.00	LLYIn the Money	$151.45In the Money	$160.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	2Out of the Money	614Out of the Money	Filter Table By Strike Price of$1,080.00	LLYIn the Money	$161.45In the Money	$170.85In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money	Filter Table By Strike Price of$1,090.00	LLYIn the Money	$171.50In the Money	$180.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	30Out of the Money	1,167Out of the Money	Filter Table By Strike Price of$1,100.00	LLYIn the Money	$182.30In the Money	$191.00In the Money	$148.21In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.10Out 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	$191.65In the Money	$200.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.50Out 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	$201.70In the Money	$210.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money	Filter Table By Strike Price of$1,130.00	LLYIn the Money	$211.70In the Money	$220.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.25Out 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	$221.65In the Money	$230.50In 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	$0.53Out 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	$232.00In the Money	$240.85In the Money	$297.43In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.50Out 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	$241.60In the Money	$251.00In 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	$0.02Out 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	$251.70In the Money	$260.85In 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	$0.01Out 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	$261.70In the Money	$271.00In 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	$0.18Out 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	$272.00In the Money	$280.85In the Money	$242.60In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.50Out 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	$281.70In the Money	$290.85In the Money	$274.77In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$1,210.00	LLYIn the Money	$293.15In the Money	$299.90In the Money	$282.41In 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	$0.27Out 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	$303.00In the Money	$309.90In the Money	$292.44In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.50Out 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	$313.15In the Money	$319.25In 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	$0.01Out 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	$323.15In the Money	$329.90In 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	$0.11Out 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	$343.15In the Money	$350.85In 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	109Out of the Money	Filter Table By Strike Price of$1,280.00	LLYIn the Money	$363.15In the Money	$369.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out 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	$383.10In the Money	$390.30In the Money	$372.49In 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	$0.01Out 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	$403.25In the Money	$409.90In the Money	$392.53In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out 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	$423.20In the Money	$429.00In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)