$66.80 -0.41 (-0.61%) Eli Lilly & Co - NYSE

Nov. 20, 2014 | 04:00 PM
Last Trade: 66.80
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: -0.41 (-0.61%)
Prev Close: 67.21
Open: 66.96
Bid: 65.00
Ask: 69.01
Options:

Call Options: LLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 LLY1422K42.5 23.10 0.00 22.55 270.0 26.10 271.0 0.0 0
45.00 LLY1422K45 20.60 0.00 20.05 270.0 23.60 271.0 0.0 0
45.00 LLY1428K45 20.15 0.00 19.80 10.0 23.50 10.0 0.0 0
47.50 LLY1422K47.5 18.10 0.00 17.55 562.0 19.90 576.0 0.0 0
47.50 LLY1428K47.5 18.00 0.00 17.55 60.0 20.95 60.0 0.0 0
50.00 LLY1422K50 14.52 -0.98 14.95 606.0 17.40 588.0 9.0 9
50.00 LLY1428K50 15.50 0.00 14.80 75.0 18.40 60.0 0.0 0
52.50 LLY1422K52.5 11.25 -1.85 12.45 572.0 15.90 583.0 2.0 2
52.50 LLY1428K52.5 13.00 0.00 12.30 75.0 15.90 60.0 0.0 0
55.00 LLY1422K55 13.04 2.54 9.95 591.0 13.40 576.0 42.0 42
55.00 LLY1428K55 10.45 0.00 9.80 249.0 13.35 264.0 0.0 0
55.50 LLY1422K55.5 9.95 0.00 9.45 595.0 12.90 579.0 0.0 0
56.00 LLY1422K56 9.50 0.00 8.95 595.0 12.40 579.0 0.0 0
56.50 LLY1422K56.5 8.95 0.00 8.45 595.0 11.90 579.0 0.0 0
57.00 LLY1422K57 8.50 0.00 9.40 655.0 10.45 684.0 0.0 0
57.00 LLY1428K57 8.45 0.00 7.95 549.0 11.40 528.0 0.0 0
57.50 LLY1422K57.5 5.61 -2.39 9.00 608.0 9.85 655.0 6.0 19
57.50 LLY1428K57.5 7.95 0.00 9.00 465.0 9.85 943.0 0.0 0
58.00 LLY1422K58 8.85 0.00 8.50 684.0 9.45 774.0 0.0 0
58.00 LLY1428K58 8.90 0.00 8.50 545.0 9.45 673.0 0.0 0
58.50 LLY1422K58.5 8.35 0.00 8.00 698.0 8.95 774.0 0.0 0
58.50 LLY1428K58.5 8.40 0.00 8.00 546.0 8.95 680.0 0.0 0
59.00 LLY1422K59 7.85 0.00 7.50 686.0 8.45 792.0 0.0 0
59.00 LLY1428K59 7.90 0.00 7.50 517.0 8.45 710.0 0.0 0
59.50 LLY1422K59.5 7.35 0.00 7.00 686.0 7.85 774.0 0.0 0
59.50 LLY1428K59.5 7.40 0.00 7.00 535.0 7.95 710.0 0.0 0
60.00 LLY1422K60 8.00 1.15 6.50 432.0 7.05 496.0 550.0 190
60.00 LLY1428K60 6.90 0.00 6.50 458.0 7.50 519.0 0.0 0
60.50 LLY1422K60.5 6.35 0.00 6.00 454.0 6.55 525.0 0.0 0
60.50 LLY1428K60.5 3.50 -2.90 6.00 550.0 7.00 1010.0 2.0 4
61.00 LLY1422K61 6.20 0.35 5.50 503.0 6.05 518.0 4.0 1
61.00 LLY1428K61 5.90 0.00 5.50 359.0 6.55 522.0 0.0 0
61.50 LLY1422K61.5 5.35 0.00 4.95 494.0 5.55 512.0 0.0 0
61.50 LLY1428K61.5 5.40 0.00 5.00 383.0 6.05 559.0 0.0 0
62.00 LLY1422K62 2.96 -1.89 4.40 496.0 5.05 507.0 10.0 10
62.00 LLY1428K62 4.90 0.00 4.50 432.0 5.40 999.0 0.0 0
62.50 LLY1422K62.5 5.50 1.15 4.00 502.0 4.55 533.0 2835.0 1
62.50 LLY1428K62.5 4.20 -0.20 4.00 464.0 4.90 1003.0 23.0 23
63.00 LLY1422K63 5.61 1.71 3.45 545.0 4.05 519.0 2.0 11
63.00 LLY1428K63 3.90 0.00 3.50 348.0 4.40 386.0 0.0 0
63.50 LLY1422K63.5 5.09 1.69 2.97 445.0 3.55 631.0 2.0 28
63.50 LLY1428K63.5 1.45 -1.95 3.05 508.0 3.95 619.0 1.0 6
64.00 LLY1422K64 3.95 1.05 2.53 385.0 3.05 687.0 2.0 96
64.00 LLY1428K64 2.96 0.00 2.48 279.0 3.45 315.0 0.0 0
64.50 LLY1422K64.5 2.25 -0.16 2.04 419.0 2.80 855.0 3.0 135
64.50 LLY1428K64.5 2.46 0.00 2.09 341.0 2.74 340.0 0.0 0
65.00 LLY1422K65 1.67 -0.75 1.54 556.0 2.06 756.0 3.0 90
65.00 LLY1428K65 2.02 0.02 1.78 270.0 2.01 476.0 4.0 23
65.50 LLY1422K65.5 1.90 0.43 1.16 613.0 1.52 834.0 30.0 30
65.50 LLY1428K65.5 2.90 1.08 1.37 461.0 1.59 535.0 10.0 10
66.00 LLY1422K66 1.39 0.21 0.79 477.0 1.25 1056.0 6.0 6
66.00 LLY1428K66 1.04 -0.31 1.00 305.0 1.19 611.0 112.0 156
66.50 LLY1422K66.5 0.74 0.00 0.38 386.0 0.56 620.0 30.0 68
66.50 LLY1428K66.5 1.87 0.85 0.64 679.0 0.78 115.0 2.0 3
67.00 LLY1422K67 0.23 -0.25 0.18 399.0 0.24 45.0 4.0 357
67.00 LLY1428K67 0.79 0.00 0.38 511.0 0.61 1354.0 5.0 244
67.50 LLY1422K67.5 0.15 -0.11 0.08 195.0 0.13 69.0 1273.0 14,873
67.50 LLY1428K67.5 0.31 -0.09 0.22 459.0 0.34 896.0 1.0 162
68.00 LLY1422K68 0.06 0.00 0.03 21.0 0.11 697.0 1185.0 482
68.00 LLY1428K68 0.45 0.22 0.12 437.0 0.25 837.0 5.0 94
68.50 LLY1422K68.5 0.02 -0.01 0.03 151.0 0.12 754.0 1.0 839
68.50 LLY1428K68.5 0.24 0.13 0.05 479.0 0.16 662.0 207.0 242
69.00 LLY1422K69 0.07 0.06 0.01 10.0 0.12 570.0 3.0 44
69.00 LLY1428K69 0.02 0.00 0.01 75.0 0.10 476.0 0.0 0
69.50 LLY1422K69.5 0.05 -0.01 0.01 210.0 0.12 528.0 5.0 5
69.50 LLY1428K69.5 0.11 0.10 0.01 146.0 0.06 360.0 100.0 103
70.00 LLY1422K70 0.08 0.04 0.01 105.0 0.09 592.0 3.0 717
70.00 LLY1428K70 0.07 0.06 0.01 10.0 0.04 218.0 15.0 16
70.50 LLY1422K70.5 0.05 0.01 0.01 75.0 0.14 458.0 1.0 1
70.50 LLY1428K70.5 0.01 0.00 0.01 10.0 0.03 18.0 0.0 0
71.00 LLY1422K71 0.03 0.00 0.01 1.0 0.14 459.0 2.0 12
71.00 LLY1428K71 0.07 0.04 0.01 10.0 0.03 48.0 11.0 11
71.50 LLY1422K71.5 0.03 0.00 0.01 10.0 0.14 428.0 0.0 0
71.50 LLY1428K71.5 0.03 0.00 0.01 10.0 0.03 52.0 0.0 0
72.00 LLY1422K72 0.03 0.00 0.01 10.0 0.14 348.0 0.0 0
72.00 LLY1428K72 0.03 0.00 0.01 1.0 0.03 39.0 0.0 0
72.50 LLY1422K72.5 0.12 0.09 0.01 10.0 0.14 457.0 1.0 13
72.50 LLY1428K72.5 0.03 0.00 0.01 1.0 0.03 39.0 0.0 0
73.00 LLY1422K73 0.03 0.00 0.00 0.0 0.14 376.0 0.0 0
73.00 LLY1428K73 0.03 0.00 0.01 10.0 0.03 29.0 0.0 0
73.50 LLY1422K73.5 0.03 0.00 0.00 0.0 0.14 377.0 0.0 0
73.50 LLY1428K73.5 0.03 0.00 0.01 10.0 0.03 38.0 0.0 0
74.00 LLY1422K74 0.03 0.00 0.00 0.0 0.14 379.0 0.0 0
74.00 LLY1428K74 0.03 0.00 0.00 0.0 0.03 36.0 0.0 0
74.50 LLY1422K74.5 0.03 0.00 0.00 0.0 0.14 378.0 0.0 0
75.00 LLY1422K75 0.03 0.00 0.01 196.0 0.14 384.0 0.0 0
75.00 LLY1428K75 0.03 0.00 0.00 0.0 0.03 63.0 0.0 0
76.00 LLY1422K76 0.03 0.00 0.00 0.0 0.14 379.0 0.0 0
77.00 LLY1422K77 0.03 0.00 0.00 0.0 0.14 376.0 0.0 0
80.00 LLY1422K80 0.03 0.00 0.00 0.0 0.14 375.0 0.0 0
85.00 LLY1422K85 0.03 0.00 0.00 0.0 0.14 373.0 0.0 0

Put Options: LLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 LLY1422W42.5 0.01 0.00 0.01 75.0 0.01 40.0 25.0 249
45.00 LLY1422W45 0.06 0.05 0.01 10.0 0.01 25.0 15.0 356
45.00 LLY1428W45 0.03 0.00 0.01 10.0 0.03 98.0 0.0 0
47.50 LLY1422W47.5 0.07 0.04 0.01 10.0 0.14 555.0 10.0 20
47.50 LLY1428W47.5 0.03 0.00 0.01 10.0 0.03 82.0 0.0 0
50.00 LLY1422W50 0.06 0.03 0.01 10.0 0.14 436.0 15.0 71
50.00 LLY1428W50 0.03 0.00 0.01 10.0 0.03 82.0 0.0 0
52.50 LLY1422W52.5 0.02 -0.01 0.01 10.0 0.14 555.0 50.0 68
52.50 LLY1428W52.5 0.03 0.00 0.01 10.0 0.03 88.0 0.0 0
55.00 LLY1422W55 0.13 0.04 0.01 10.0 0.14 549.0 1.0 85
55.00 LLY1428W55 0.03 0.00 0.01 75.0 0.02 43.0 10.0 8
55.50 LLY1422W55.5 0.10 0.00 0.01 10.0 0.14 486.0 0.0 0
56.00 LLY1422W56 0.03 0.00 0.01 10.0 0.14 555.0 0.0 0
56.50 LLY1422W56.5 0.04 0.00 0.01 10.0 0.14 561.0 0.0 0
57.00 LLY1422W57 0.06 0.00 0.01 10.0 0.14 561.0 0.0 0
57.00 LLY1428W57 0.03 0.00 0.01 10.0 0.03 54.0 0.0 0
57.50 LLY1422W57.5 0.06 -0.07 0.01 10.0 0.14 564.0 10.0 70
57.50 LLY1428W57.5 0.04 0.00 0.01 10.0 0.03 66.0 0.0 0
58.00 LLY1422W58 0.05 0.00 0.01 1.0 0.14 555.0 0.0 0
58.00 LLY1428W58 0.04 0.00 0.01 10.0 0.03 63.0 0.0 0
58.50 LLY1422W58.5 0.05 0.00 0.01 10.0 0.14 555.0 0.0 0
58.50 LLY1428W58.5 0.03 0.00 0.01 10.0 0.03 56.0 0.0 0
59.00 LLY1422W59 0.06 0.00 0.01 10.0 0.14 561.0 0.0 0
59.00 LLY1428W59 0.36 0.32 0.01 10.0 0.03 22.0 4.0 4
59.50 LLY1422W59.5 0.16 0.09 0.01 10.0 0.14 576.0 8.0 8
59.50 LLY1428W59.5 0.04 0.00 0.01 10.0 0.04 89.0 0.0 0
60.00 LLY1422W60 0.14 0.07 0.01 10.0 0.14 426.0 4.0 3,608
60.00 LLY1428W60 0.48 0.47 0.01 10.0 0.04 94.0 4.0 43
60.50 LLY1422W60.5 0.38 0.31 0.01 10.0 0.14 458.0 10.0 10
60.50 LLY1428W60.5 0.16 0.15 0.01 10.0 0.04 71.0 3.0 20
61.00 LLY1422W61 0.25 0.11 0.01 10.0 0.14 401.0 8.0 8
61.00 LLY1428W61 1.01 1.00 0.01 10.0 0.06 494.0 18.0 18
61.50 LLY1422W61.5 0.08 0.00 0.01 10.0 0.14 364.0 0.0 0
61.50 LLY1428W61.5 0.55 0.54 0.01 10.0 0.08 559.0 5.0 164
62.00 LLY1422W62 0.01 0.00 0.01 75.0 0.14 318.0 10.0 3
62.00 LLY1428W62 0.40 0.39 0.01 10.0 0.09 528.0 20.0 32
62.50 LLY1422W62.5 0.03 0.00 0.01 128.0 0.14 300.0 10.0 647
62.50 LLY1428W62.5 0.80 0.79 0.01 10.0 0.12 922.0 2.0 21
63.00 LLY1422W63 0.85 0.75 0.01 131.0 0.14 249.0 6.0 55
63.00 LLY1428W63 0.01 0.00 0.01 505.0 0.13 542.0 0.0 0
63.50 LLY1422W63.5 0.04 -0.06 0.01 487.0 0.14 246.0 2.0 15
63.50 LLY1428W63.5 0.01 0.00 0.01 734.0 0.14 596.0 0.0 0
64.00 LLY1422W64 0.29 0.15 0.01 17.0 0.14 297.0 20.0 34
64.00 LLY1428W64 0.01 0.00 0.02 776.0 0.16 618.0 0.0 0
64.50 LLY1422W64.5 0.68 0.55 0.01 245.0 0.14 563.0 14.0 571
64.50 LLY1428W64.5 1.40 1.38 0.02 661.0 0.20 805.0 45.0 45
65.00 LLY1422W65 0.08 -0.06 0.01 297.0 0.14 878.0 3.0 2,393
65.00 LLY1428W65 0.55 0.53 0.10 802.0 0.24 779.0 10.0 15
65.50 LLY1422W65.5 0.63 0.62 0.01 750.0 0.14 613.0 20.0 68
65.50 LLY1428W65.5 0.78 0.66 0.15 942.0 0.22 38.0 3.0 3
66.00 LLY1422W66 0.18 0.11 0.07 840.0 0.13 161.0 50.0 49
66.00 LLY1428W66 0.36 0.17 0.25 1273.0 0.34 53.0 1.0 5
66.50 LLY1422W66.5 0.17 0.03 0.20 166.0 0.27 441.0 21.0 82
66.50 LLY1428W66.5 0.53 0.23 0.43 298.0 0.55 532.0 1.0 2
67.00 LLY1422W67 0.56 0.19 0.41 98.0 0.56 97.0 10.0 1,110
67.00 LLY1428W67 0.73 0.26 0.66 726.0 0.80 112.0 4.0 12
67.50 LLY1422W67.5 0.75 0.22 0.71 930.0 0.97 527.0 390.0 657
67.50 LLY1428W67.5 0.93 0.21 0.94 60.0 1.13 75.0 41.0 11
68.00 LLY1422W68 0.87 0.17 1.01 869.0 1.52 504.0 20.0 11
68.00 LLY1428W68 1.05 0.00 1.25 683.0 1.53 411.0 0.0 0
68.50 LLY1422W68.5 1.10 0.13 1.31 1032.0 2.02 578.0 50.0 50
68.50 LLY1428W68.5 1.42 0.00 1.45 662.0 2.07 487.0 0.0 0
69.00 LLY1422W69 1.28 0.00 1.78 674.0 2.52 632.0 0.0 0
69.00 LLY1428W69 1.71 0.00 1.89 406.0 2.54 444.0 0.0 10
69.50 LLY1422W69.5 1.76 0.00 2.15 765.0 3.10 767.0 0.0 0
69.50 LLY1428W69.5 1.82 0.00 2.35 338.0 3.15 342.0 0.0 0
70.00 LLY1422W70 3.58 1.42 2.70 926.0 3.55 502.0 1.0 12
70.00 LLY1428W70 2.33 0.12 2.70 972.0 3.55 438.0 1.0 1
70.50 LLY1422W70.5 2.60 0.00 3.15 445.0 4.15 441.0 0.0 0
70.50 LLY1428W70.5 2.68 0.00 3.15 1056.0 4.05 592.0 0.0 0
71.00 LLY1422W71 3.10 0.00 3.65 536.0 4.55 458.0 0.0 0
71.00 LLY1428W71 3.10 0.00 3.65 962.0 4.55 492.0 0.0 0
71.50 LLY1422W71.5 3.60 0.00 4.05 362.0 5.10 298.0 0.0 0
71.50 LLY1428W71.5 3.60 0.00 4.20 1034.0 5.10 571.0 0.0 0
72.00 LLY1422W72 4.10 0.00 4.70 211.0 5.70 224.0 0.0 0
72.00 LLY1428W72 4.10 0.00 4.65 449.0 5.60 419.0 0.0 0
72.50 LLY1422W72.5 7.85 3.15 5.05 415.0 6.10 362.0 14.0 14
72.50 LLY1428W72.5 4.60 0.00 5.10 456.0 6.10 421.0 0.0 0
73.00 LLY1422W73 5.05 0.00 5.60 389.0 6.60 298.0 0.0 0
73.00 LLY1428W73 5.00 0.00 5.60 449.0 6.60 454.0 0.0 0
73.50 LLY1422W73.5 5.50 0.00 6.20 304.0 7.10 301.0 0.0 0
73.50 LLY1428W73.5 5.45 0.00 6.20 449.0 7.10 454.0 0.0 0
74.00 LLY1422W74 6.00 0.00 6.65 353.0 7.55 287.0 0.0 0
74.00 LLY1428W74 6.10 0.00 6.00 331.0 8.25 331.0 0.0 0
74.50 LLY1422W74.5 6.50 0.00 7.20 305.0 8.10 303.0 0.0 0
75.00 LLY1422W75 7.00 0.00 7.50 362.0 8.60 285.0 0.0 0
75.00 LLY1428W75 7.00 0.00 6.70 325.0 9.00 312.0 0.0 0
76.00 LLY1422W76 8.00 0.00 8.60 297.0 9.60 294.0 0.0 0
77.00 LLY1422W77 8.20 0.00 8.35 209.0 12.45 10.0 0.0 0
80.00 LLY1422W80 10.80 0.00 11.35 280.0 14.95 280.0 0.0 0
85.00 LLY1422W85 15.80 0.00 16.40 79.0 19.95 91.0 0.0 0