Stocks Options

LAST PRICE
746.2000
TODAY'S CHANGE (%)
Trending Down-40.0300 (-5.0914%)

Bid / Lots
745.5000/ 1
Ask / Lots
747.0000/ 1
Open / Previous Close
775.1900 / 786.2300
Day Range
Low 744.2000
High 777.9800
52 Week Range
Low 561.6500
High 972.5300
Volume
7,334,562
above 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 29.753

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LLYIn the Money	$262.00In the Money	$268.75In the Money	$333.12In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$480.00	LLYOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.24Out of the Money	406Out of the Money	3Out of the Money
LLYIn the Money	$252.55In the Money	$259.65In 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	$0.15Out of the Money	$0.15Out of the Money	$0.15Out of the Money	21Out of the Money	---Out of the Money
LLYIn the Money	$243.40In the Money	$249.75In the Money	$298.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$500.00	LLYOut of the Money	$0.05Out of the Money	$0.46Out of the Money	$0.15Out of the Money	$0.15Out of the Money	23Out of the Money	---Out of the Money
LLYIn the Money	$232.00In the Money	$239.70In 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	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$224.40In the Money	$228.90In the Money	$235.18In the Money	$235.18In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$520.00	LLYOut of the Money	---Out of the Money	$2.66Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$213.50In the Money	$218.95In 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	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$202.25In the Money	$208.85In 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	$2.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$194.45In the Money	$200.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$550.00	LLYOut of the Money	---Out of the Money	$0.72Out of the Money	$0.20Out of the Money	$0.08Out of the Money	14Out of the Money	3Out of the Money
LLYIn the Money	$183.00In the Money	$188.80In the Money	$252.93In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$560.00	LLYOut of the Money	---Out of the Money	$2.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$173.75In the Money	$179.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$570.00	LLYOut of the Money	$0.13Out of the Money	$0.60Out of the Money	$0.40Out of the Money	$0.30Out of the Money	1Out of the Money	2Out of the Money
LLYIn the Money	$163.70In the Money	$168.85In the Money	$233.47In 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	$2.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$153.70In the Money	$160.30In 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	$4.60Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LLYIn the Money	$143.85In the Money	$150.20In 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	$0.10Out of the Money	$1.37Out of the Money	$1.63Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
LLYIn the Money	$133.90In the Money	$139.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$610.00	LLYOut of the Money	---Out of the Money	$0.56Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LLYIn the Money	$123.85In the Money	$129.60In 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	$0.12Out of the Money	$0.81Out of the Money	$0.40Out of the Money	$0.35Out of the Money	25Out of the Money	10Out of the Money
LLYIn the Money	$113.15In the Money	$120.50In 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	$0.25Out of the Money	$0.65Out of the Money	$0.45Out of the Money	$-1.38Out of the Money	13Out of the Money	5Out of the Money
LLYIn the Money	$103.95In the Money	$109.40In 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	$0.25Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$-1.26Out of the Money	12Out of the Money	5Out of the Money
LLYIn the Money	$94.05In the Money	$100.35In the Money	$103.75In the Money	$103.75In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$650.00	LLYOut of the Money	$0.50Out of the Money	$0.69Out of the Money	$0.60Out of the Money	$0.50Out of the Money	75Out of the Money	42Out of the Money
LLYIn the Money	$84.15In the Money	$90.55In 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	$0.65Out of the Money	$0.80Out of the Money	$0.80Out of the Money	$0.70Out of the Money	50Out of the Money	31Out of the Money
LLYIn the Money	$74.40In the Money	$80.45In 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	$0.85Out of the Money	$1.02Out of the Money	$0.85Out of the Money	$0.75Out of the Money	221Out of the Money	7Out of the Money
LLYIn the Money	$69.45In the Money	$76.00In the Money	$162.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$675.00	LLYOut of the Money	$0.48Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LLYIn the Money	$64.90In the Money	$70.40In the Money	$166.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$680.00	LLYOut of the Money	$1.20Out of the Money	$1.25Out of the Money	$1.23Out of the Money	$1.06Out of the Money	352Out of the Money	37Out of the Money
LLYIn the Money	$59.80In the Money	$66.40In 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	$1.23Out of the Money	$1.49Out of the Money	$1.45Out of the Money	$1.45Out of the Money	223Out of the Money	---Out of the Money
LLYIn the Money	$57.05In the Money	$61.60In 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	$1.55Out of the Money	$1.76Out of the Money	$1.72Out of the Money	$1.24Out of the Money	343Out of the Money	7Out of the Money
LLYIn the Money	$50.75In the Money	$56.40In 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	$1.83Out of the Money	$2.34Out of the Money	$2.53Out of the Money	$2.53Out of the Money	122Out of the Money	---Out of the Money
LLYIn the Money	$47.50In the Money	$51.40In the Money	$54.00In the Money	$-65.30In the Money	50In the Money	4In the Money	Filter Table By Strike Price of$700.00	LLYOut of the Money	$2.23Out of the Money	$2.56Out of the Money	$2.56Out of the Money	$2.01Out of the Money	1,485Out of the Money	111Out of the Money
LLYIn the Money	$42.95In the Money	$46.60In 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	$2.83Out of the Money	$3.10Out of the Money	$3.00Out of the Money	$2.45Out of the Money	317Out of the Money	43Out of the Money
LLYIn the Money	$38.00In the Money	$42.30In the Money	$43.10In the Money	$-161.73In the Money	68In the Money	5In the Money	Filter Table By Strike Price of$710.00	LLYOut of the Money	$3.50Out of the Money	$3.80Out of the Money	$3.60Out of the Money	$2.95Out of the Money	827Out of the Money	28Out of the Money
LLYIn the Money	$34.35In the Money	$37.60In 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	$4.40Out of the Money	$4.70Out of the Money	$4.65Out of the Money	$3.91Out of the Money	180Out of the Money	39Out of the Money
LLYIn the Money	$31.00In the Money	$34.30In the Money	$34.84In the Money	$-45.45In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$720.00	LLYOut of the Money	$5.10Out of the Money	$5.85Out of the Money	$5.46Out of the Money	$4.26Out of the Money	535Out of the Money	60Out of the Money
LLYIn the Money	$26.75In the Money	$29.70In the Money	$35.97In the Money	$35.97In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$725.00	LLYOut of the Money	$5.95Out of the Money	$7.05Out of the Money	$6.65Out of the Money	$5.25Out of the Money	379Out of the Money	76Out of the Money
LLYIn the Money	$23.40In the Money	$27.10In the Money	$24.22In the Money	$-25.99In the Money	11In the Money	1In the Money	Filter Table By Strike Price of$730.00	LLYOut of the Money	$7.75Out of the Money	$8.55Out of the Money	$8.16Out of the Money	$6.41Out of the Money	466Out of the Money	89Out of the Money
LLYIn the Money	$20.00In the Money	$23.75In the Money	$20.74In the Money	$-99.26In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$735.00	LLYOut of the Money	$9.10Out of the Money	$10.40Out of the Money	$9.15Out of the Money	$7.32Out of the Money	469Out of the Money	371Out of the Money
LLYIn the Money	$18.25In the Money	$20.65In the Money	$18.26In the Money	$-41.34In the Money	241In the Money	29In the Money	Filter Table By Strike Price of$740.00	LLYOut of the Money	$11.55Out of the Money	$12.45Out of the Money	$11.25Out of the Money	$8.83Out of the Money	224Out of the Money	87Out of the Money
LLYUnderlying issue's last price	$15.40Underlying issue's last price	$16.40Underlying issue's last price	$16.00Underlying issue's last price	$16.00Underlying issue's last price	166Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$745.00Underlying issue's last price	LLYUnderlying issue's last price	$13.85Underlying issue's last price	$15.75Underlying issue's last price	$14.35Underlying issue's last price	$11.50Underlying issue's last price	520Underlying issue's last price	328Underlying issue's last price
LLYOut of the Money	$13.40Out of the Money	$14.10Out of the Money	$13.60Out of the Money	$-24.40Out of the Money	647Out of the Money	17Out of the Money	Filter Table By Strike Price of$750.00	LLYIn the Money	$16.45In the Money	$17.60In the Money	$17.63In the Money	$13.70In the Money	993In the Money	240In the Money
LLYOut of the Money	$11.10Out of the Money	$12.00Out of the Money	$11.20Out of the Money	$-26.15Out of the Money	338Out of the Money	5Out of the Money	Filter Table By Strike Price of$755.00	LLYIn the Money	$19.25In the Money	$19.95In the Money	$20.20In the Money	$15.00In the Money	177In the Money	104In the Money
LLYOut of the Money	$9.75Out of the Money	$10.80Out of the Money	$10.45Out of the Money	$10.45Out of the Money	72Out of the Money	---Out of the Money	Filter Table By Strike Price of$757.50	LLYIn the Money	$20.45In the Money	$21.90In the Money	$20.73In the Money	$15.73In the Money	64In the Money	20In the Money
LLYOut of the Money	$8.90Out of the Money	$9.80Out of the Money	$9.60Out of the Money	$-24.60Out of the Money	285Out of the Money	69Out of the Money	Filter Table By Strike Price of$760.00	LLYIn the Money	$22.00In the Money	$23.75In the Money	$22.28In the Money	$16.33In the Money	402In the Money	218In the Money
LLYOut of the Money	$8.40Out of the Money	$10.10Out of the Money	$8.42Out of the Money	$-31.91Out of the Money	96Out of the Money	6Out of the Money	Filter Table By Strike Price of$762.50	LLYIn the Money	$22.35In the Money	$25.80In the Money	$23.25In the Money	$16.50In the Money	93In the Money	35In the Money
LLYOut of the Money	$7.40Out of the Money	$9.30Out of the Money	$8.00Out of the Money	$-50.16Out of the Money	344Out of the Money	57Out of the Money	Filter Table By Strike Price of$765.00	LLYIn the Money	$24.35In the Money	$27.20In the Money	$25.25In the Money	$17.85In the Money	163In the Money	164In the Money
LLYOut of the Money	$7.00Out of the Money	$7.90Out of the Money	$6.83Out of the Money	$-26.37Out of the Money	95Out of the Money	2Out of the Money	Filter Table By Strike Price of$767.50	LLYIn the Money	$26.80In the Money	$30.05In the Money	$26.95In the Money	$19.20In the Money	50In the Money	64In the Money
LLYOut of the Money	$5.90Out of the Money	$6.90Out of the Money	$6.50Out of the Money	$-17.25Out of the Money	429Out of the Money	43Out of the Money	Filter Table By Strike Price of$770.00	LLYIn the Money	$27.90In the Money	$30.80In the Money	$30.10In the Money	$20.95In the Money	336In the Money	199In the Money
LLYOut of the Money	$5.15Out of the Money	$6.05Out of the Money	$5.50Out of the Money	$5.50Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$772.50	LLYIn the Money	$29.85In the Money	$33.70In the Money	$26.52In the Money	$17.17In the Money	20In the Money	42In the Money
LLYOut of the Money	$4.90Out of the Money	$5.50Out of the Money	$5.41Out of the Money	$-23.82Out of the Money	268Out of the Money	38Out of the Money	Filter Table By Strike Price of$775.00	LLYIn the Money	$32.65In the Money	$34.75In the Money	$34.12In the Money	$23.84In the Money	246In the Money	128In the Money
LLYOut of the Money	$4.55Out of the Money	$4.95Out of the Money	$4.40Out of the Money	$4.40Out of the Money	178Out of the Money	---Out of the Money	Filter Table By Strike Price of$777.50	LLYIn the Money	$34.20In the Money	$36.80In the Money	$36.37In the Money	$25.02In the Money	22In the Money	28In the Money
LLYOut of the Money	$3.95Out of the Money	$4.45Out of the Money	$4.45Out of the Money	$-13.45Out of the Money	855Out of the Money	140Out of the Money	Filter Table By Strike Price of$780.00	LLYIn the Money	$36.45In the Money	$38.90In the Money	$37.80In the Money	$24.80In the Money	417In the Money	468In the Money
LLYOut of the Money	$3.65Out of the Money	$4.05Out of the Money	$4.30Out of the Money	$-18.00Out of the Money	90Out of the Money	3Out of the Money	Filter Table By Strike Price of$782.50	LLYIn the Money	$36.85In the Money	$41.70In the Money	$24.73In the Money	$14.04In the Money	1In the Money	13In the Money
LLYOut of the Money	$3.10Out of the Money	$3.95Out of the Money	$3.30Out of the Money	$-11.00Out of the Money	414Out of the Money	70Out of the Money	Filter Table By Strike Price of$785.00	LLYIn the Money	$40.25In the Money	$43.65In the Money	$38.67In the Money	$23.17In the Money	80In the Money	175In the Money
LLYOut of the Money	$2.51Out of the Money	$3.05Out of the Money	$2.80Out of the Money	$-9.90Out of the Money	952Out of the Money	500Out of the Money	Filter Table By Strike Price of$790.00	LLYIn the Money	$44.20In the Money	$47.65In the Money	$46.23In the Money	$28.75In the Money	354In the Money	620In the Money
LLYOut of the Money	$1.91Out of the Money	$2.44Out of the Money	$2.28Out of the Money	$-8.32Out of the Money	373Out of the Money	319Out of the Money	Filter Table By Strike Price of$795.00	LLYIn the Money	$50.00In the Money	$52.05In the Money	$48.50In the Money	$28.00In the Money	57In the Money	287In the Money
LLYOut of the Money	$1.85Out of the Money	$1.90Out of the Money	$1.90Out of the Money	$-7.10Out of the Money	1,821Out of the Money	383Out of the Money	Filter Table By Strike Price of$800.00	LLYIn the Money	$54.05In the Money	$59.15In the Money	$56.13In the Money	$33.07In the Money	298In the Money	1,514In the Money
LLYOut of the Money	$1.23Out of the Money	$1.64Out of the Money	$1.55Out of the Money	$-5.92Out of the Money	307Out of the Money	203Out of the Money	Filter Table By Strike Price of$805.00	LLYIn the Money	$58.50In the Money	$63.20In the Money	$58.92In the Money	$34.72In the Money	237In the Money	407In the Money
LLYOut of the Money	$1.15Out of the Money	$1.37Out of the Money	$1.29Out of the Money	$-4.81Out of the Money	509Out of the Money	193Out of the Money	Filter Table By Strike Price of$810.00	LLYIn the Money	$62.75In the Money	$68.10In the Money	$60.94In the Money	$28.29In the Money	97In the Money	767In the Money
LLYOut of the Money	$1.01Out of the Money	$1.15Out of the Money	$1.17Out of the Money	$-3.45Out of the Money	254Out of the Money	200Out of the Money	Filter Table By Strike Price of$815.00	LLYIn the Money	$67.45In the Money	$73.40In the Money	$66.58In the Money	$31.10In the Money	16In the Money	170In the Money
LLYOut of the Money	$0.63Out of the Money	$1.26Out of the Money	$1.07Out of the Money	$-3.23Out of the Money	149Out of the Money	101Out of the Money	Filter Table By Strike Price of$817.50	LLYIn the Money	$69.85In the Money	$75.30In the Money	$63.70In the Money	$25.55In the Money	7In the Money	47In the Money
LLYOut of the Money	$0.82Out of the Money	$0.97Out of the Money	$0.94Out of the Money	$-3.31Out of the Money	732Out of the Money	277Out of the Money	Filter Table By Strike Price of$820.00	LLYIn the Money	$72.25In the Money	$78.15In the Money	$73.20In the Money	$33.25In the Money	39In the Money	496In the Money
LLYOut of the Money	$0.56Out of the Money	$0.97Out of the Money	$0.85Out of the Money	$-3.15Out of the Money	234Out of the Money	84Out of the Money	Filter Table By Strike Price of$822.50	LLYIn the Money	$74.75In the Money	$79.95In the Money	$76.20In the Money	$43.10In the Money	3In the Money	18In the Money
LLYOut of the Money	$0.45Out of the Money	$1.05Out of the Money	$0.82Out of the Money	$-2.52Out of the Money	313Out of the Money	500Out of the Money	Filter Table By Strike Price of$825.00	LLYIn the Money	$77.45In the Money	$82.45In the Money	$79.29In the Money	$36.12In the Money	40In the Money	158In the Money
LLYOut of the Money	$0.54Out of the Money	$0.78Out of the Money	$0.78Out of the Money	$-2.42Out of the Money	30Out of the Money	248Out of the Money	Filter Table By Strike Price of$827.50	LLYIn the Money	$79.60In the Money	$85.05In the Money	$77.89In the Money	$40.74In the Money	35In the Money	9In the Money
LLYOut of the Money	$0.58Out of the Money	$0.74Out of the Money	$0.75Out of the Money	$-2.10Out of the Money	267Out of the Money	429Out of the Money	Filter Table By Strike Price of$830.00	LLYIn the Money	$82.05In the Money	$88.05In the Money	$79.11In the Money	$30.41In the Money	7In the Money	61In the Money
LLYOut of the Money	$0.60Out of the Money	$0.99Out of the Money	$1.05Out of the Money	$-1.21Out of the Money	5Out of the Money	148Out of the Money	Filter Table By Strike Price of$832.50	LLYIn the Money	$84.50In the Money	$90.80In the Money	$87.74In the Money	$67.09In the Money	32In the Money	14In the Money
LLYOut of the Money	$0.55Out of the Money	$0.69Out of the Money	$0.60Out of the Money	$-1.65Out of the Money	251Out of the Money	481Out of the Money	Filter Table By Strike Price of$835.00	LLYIn the Money	$87.15In the Money	$93.35In the Money	$90.27In the Money	$49.77In the Money	35In the Money	76In the Money
LLYOut of the Money	$0.52Out of the Money	$1.03Out of the Money	$0.65Out of the Money	$-1.90Out of the Money	18Out of the Money	52Out of the Money	Filter Table By Strike Price of$837.50	LLYIn the Money	$89.55In the Money	$94.85In the Money	$85.56In the Money	$40.12In the Money	1In the Money	4In the Money
LLYOut of the Money	$0.45Out of the Money	$0.63Out of the Money	$0.59Out of the Money	$-1.21Out of the Money	147Out of the Money	847Out of the Money	Filter Table By Strike Price of$840.00	LLYIn the Money	$92.00In the Money	$97.50In the Money	$90.95In the Money	$39.58In the Money	57In the Money	48In the Money
LLYOut of the Money	$0.19Out of the Money	$0.78Out of the Money	$0.48Out of the Money	$-1.13Out of the Money	35Out of the Money	1,057Out of the Money	Filter Table By Strike Price of$845.00	LLYIn the Money	$97.05In the Money	$102.35In the Money	$91.13In the Money	$30.85In the Money	15In the Money	48In the Money
LLYOut of the Money	$0.36Out of the Money	$0.74Out of the Money	$0.45Out of the Money	$-0.95Out of the Money	558Out of the Money	993Out of the Money	Filter Table By Strike Price of$850.00	LLYIn the Money	$101.90In the Money	$106.35In the Money	$105.10In the Money	$37.85In the Money	118In the Money	251In the Money
LLYOut of the Money	$0.30Out of the Money	$0.76Out of the Money	$0.36Out of the Money	$-0.84Out of the Money	49Out of the Money	161Out of the Money	Filter Table By Strike Price of$855.00	LLYIn the Money	$106.90In the Money	$112.30In the Money	$102.80In the Money	$71.65In the Money	1In the Money	14In the Money
LLYOut of the Money	$0.24Out of the Money	$0.52Out of the Money	$0.32Out of the Money	$-0.74Out of the Money	193Out of the Money	188Out of the Money	Filter Table By Strike Price of$860.00	LLYIn the Money	$112.05In the Money	$118.00In the Money	$104.32In the Money	$29.13In the Money	1In the Money	21In the Money
LLYOut of the Money	$0.12Out of the Money	$1.09Out of the Money	$0.89Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$865.00	LLYIn the Money	$116.80In the Money	$122.15In the Money	$121.85In the Money	$70.61In the Money	1In the Money	8In the Money
LLYOut of the Money	$0.19Out of the Money	$0.55Out of the Money	$0.30Out of the Money	$-0.52Out of the Money	104Out of the Money	329Out of the Money	Filter Table By Strike Price of$870.00	LLYIn the Money	$121.85In the Money	$128.00In the Money	$119.45In the Money	$46.78In the Money	2In the Money	18In the Money
LLYOut of the Money	$0.23Out of the Money	$0.83Out of the Money	$0.23Out of the Money	$-0.47Out of the Money	9Out of the Money	65Out of the Money	Filter Table By Strike Price of$875.00	LLYIn the Money	$125.80In the Money	$133.00In the Money	$124.36In the Money	$79.91In the Money	3In the Money	12In the Money
LLYOut of the Money	$0.16Out of the Money	$0.50Out of the Money	$0.23Out of the Money	$-0.56Out of the Money	199Out of the Money	117Out of the Money	Filter Table By Strike Price of$880.00	LLYIn the Money	$130.85In the Money	$138.00In the Money	$129.36In the Money	$62.09In the Money	10In the Money	32In the Money
LLYOut of the Money	$0.08Out of the Money	$0.69Out of the Money	$0.20Out of the Money	$-0.30Out of the Money	51Out of the Money	71Out of the Money	Filter Table By Strike Price of$885.00	LLYIn the Money	$136.50In the Money	$142.75In the Money	$69.46In the Money	$0.00In the Money	---In the Money	33In the Money
LLYOut of the Money	$0.15Out of the Money	$0.60Out of the Money	$0.14Out of the Money	$-0.46Out of the Money	14Out of the Money	310Out of the Money	Filter Table By Strike Price of$890.00	LLYIn the Money	$141.10In the Money	$148.00In the Money	$118.88In the Money	$44.48In the Money	3In the Money	30In the Money
LLYOut of the Money	---Out of the Money	$0.66Out of the Money	$0.20Out of the Money	$-0.20Out of the Money	46Out of the Money	183Out of the Money	Filter Table By Strike Price of$895.00	LLYIn the Money	$145.60In the Money	$152.30In the Money	$144.52In the Money	$65.11In the Money	2In the Money	22In the Money
LLYOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$-0.34Out of the Money	900Out of the Money	630Out of the Money	Filter Table By Strike Price of$900.00	LLYIn the Money	$151.80In the Money	$158.00In the Money	$149.52In the Money	$47.75In the Money	3In the Money	39In the Money
LLYOut of the Money	---Out of the Money	$0.26Out of the Money	$0.18Out of the Money	$-0.24Out of the Money	21Out of the Money	156Out of the Money	Filter Table By Strike Price of$905.00	LLYIn the Money	$156.85In the Money	$163.00In the Money	$155.45In the Money	$54.78In the Money	10In the Money	16In the Money
LLYOut of the Money	$0.08Out of the Money	$0.50Out of the Money	$0.17Out of the Money	$-0.23Out of the Money	106Out of the Money	184Out of the Money	Filter Table By Strike Price of$910.00	LLYIn the Money	$161.80In the Money	$167.30In the Money	$145.92In the Money	$70.08In the Money	1In the Money	3In the Money
LLYOut of the Money	$0.02Out of the Money	$0.32Out of the Money	$0.11Out of the Money	$-0.22Out of the Money	99Out of the Money	27Out of the Money	Filter Table By Strike Price of$915.00	LLYIn the Money	$166.80In the Money	$173.00In the Money	$69.61In the Money	$0.00In the Money	---In the Money	6In the Money
LLYOut of the Money	---Out of the Money	$0.41Out of the Money	$0.14Out of the Money	$-0.59Out of the Money	109Out of the Money	166Out of the Money	Filter Table By Strike Price of$920.00	LLYIn the Money	$171.80In the Money	$178.00In the Money	$170.25In the Money	$37.30In the Money	4In the Money	8In the Money
LLYOut of the Money	---Out of the Money	$1.00Out of the Money	$0.51Out of the Money	$-0.57Out of the Money	10Out of the Money	31Out of the Money	Filter Table By Strike Price of$925.00	LLYIn the Money	$175.80In the Money	$183.00In the Money	$175.16In the Money	$53.87In the Money	24In the Money	26In the Money
LLYOut of the Money	---Out of the Money	$0.70Out of the Money	$0.49Out of the Money	$-0.71Out of the Money	4Out of the Money	43Out of the Money	Filter Table By Strike Price of$930.00	LLYIn the Money	$180.90In the Money	$188.00In the Money	$179.87In the Money	$52.35In the Money	10In the Money	14In the Money
LLYOut of the Money	$0.05Out of the Money	$1.20Out of the Money	$0.05Out of the Money	$-1.36Out of the Money	342Out of the Money	180Out of the Money	Filter Table By Strike Price of$935.00	LLYIn the Money	$185.80In the Money	$193.00In the Money	$187.71In the Money	$122.93In the Money	1In the Money	1In the Money
LLYOut of the Money	$0.03Out of the Money	$0.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$940.00	LLYIn the Money	$191.25In the Money	$198.00In the Money	$192.73In the Money	$131.28In the Money	1In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$3.10Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$945.00	LLYIn the Money	$195.80In the Money	$203.00In the Money	$197.36In the Money	$40.71In the Money	5In the Money	3In the Money
LLYOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.04Out of the Money	12Out of the Money	191Out of the Money	Filter Table By Strike Price of$950.00	LLYIn the Money	$200.60In the Money	$208.00In the Money	$201.96In the Money	$93.96In the Money	7In the Money	7In the Money
LLYOut of the Money	---Out of the Money	$0.58Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$955.00	LLYIn the Money	$206.85In the Money	$212.30In the Money	$206.98In the Money	$57.48In the Money	10In the Money	---In the Money
LLYOut of the Money	$0.02Out of the Money	$0.94Out of the Money	$0.11Out of the Money	$-0.53Out of the Money	4Out of the Money	16Out of the Money	Filter Table By Strike Price of$960.00	LLYIn the Money	$211.80In the Money	$217.30In the Money	$213.05In the Money	$55.64In the Money	4In the Money	4In the Money
LLYOut of the Money	---Out of the Money	$2.57Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$965.00	LLYIn the Money	$216.80In the Money	$222.30In the Money	$218.07In the Money	$218.07In the Money	4In the Money	---In the Money
LLYOut of the Money	$0.02Out of the Money	$0.80Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	239Out of the Money	Filter Table By Strike Price of$970.00	LLYIn the Money	$221.85In the Money	$228.00In 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	$2.56Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$975.00	LLYIn the Money	$225.80In the Money	$233.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.56Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$980.00	LLYIn the Money	$230.80In the Money	$238.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.53Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$985.00	LLYIn the Money	$235.80In the Money	$243.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.53Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$990.00	LLYIn the Money	$241.80In the Money	$248.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.40Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$995.00	LLYIn the Money	$245.80In the Money	$253.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.53Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$1,000.00	LLYIn the Money	$250.85In the Money	$258.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$1,005.00	LLYIn the Money	$255.95In the Money	$263.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.18Out of the Money	3Out of the Money	61Out of the Money	Filter Table By Strike Price of$1,010.00	LLYIn the Money	$260.60In the Money	$266.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$1,015.00	LLYIn the Money	$265.90In the Money	$273.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$1,020.00	LLYIn the Money	$270.85In the Money	$278.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$1,025.00	LLYIn the Money	$275.80In the Money	$283.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$1,040.00	LLYIn the Money	$290.80In the Money	$298.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$1,060.00	LLYIn the Money	$310.80In the Money	$318.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$0.01Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$1,080.00	LLYIn the Money	$331.80In the Money	$338.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$1,100.00	LLYIn the Money	$350.80In the Money	$357.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$1.76Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$1,120.00	LLYIn the Money	$370.80In the Money	$378.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$1,140.00	LLYIn the Money	$390.80In the Money	$398.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$1,160.00	LLYIn the Money	$411.80In the Money	$418.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$1,180.00	LLYIn the Money	$430.80In the Money	$438.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LLYOut of the Money	---Out of the Money	$2.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$1,200.00	LLYIn the Money	$450.85In the Money	$457.25In 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	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,220.00	LLYIn the Money	$471.80In the Money	$476.95In 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 22, 2024)

Put Options (expires Friday November 22, 2024)