$66.05 +1.70 (2.64%) Eli Lilly & Co - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 66.05
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.70 (2.64%)
Prev Close: 64.35
Open: 64.58
Bid: 64.90
Ask: 66.75
Options:

Call Options: LLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 LLY1431J47.5 15.30 0.00 16.25 35.0 19.05 153.0 0.0 0
50.00 LLY1431J50 12.70 0.00 13.75 32.0 16.55 135.0 0.0 0
52.50 LLY1431J52.5 10.25 0.00 11.25 185.0 14.15 411.0 0.0 0
55.00 LLY1431J55 8.95 0.00 9.95 185.0 11.30 406.0 0.0 0
57.50 LLY1431J57.5 6.45 0.00 8.15 207.0 8.80 350.0 0.0 0
58.00 LLY1431J58 5.95 0.00 7.70 158.0 8.30 354.0 0.0 0
58.50 LLY1431J58.5 5.30 0.00 7.20 165.0 7.80 394.0 0.0 0
59.00 LLY1431J59 4.95 0.00 6.70 172.0 7.30 382.0 0.0 0
59.50 LLY1431J59.5 4.50 0.00 6.20 169.0 6.80 381.0 0.0 0
60.00 LLY1431J60 3.22 -0.78 5.70 189.0 6.30 312.0 20.0 10
60.50 LLY1431J60.5 3.55 0.00 5.20 186.0 5.85 316.0 0.0 0
61.00 LLY1431J61 3.05 0.00 4.70 164.0 5.35 339.0 0.0 0
61.50 LLY1431J61.5 2.15 -0.47 4.20 177.0 4.85 404.0 11.0 21
62.00 LLY1431J62 3.85 1.71 3.70 225.0 4.35 433.0 14.0 14
62.50 LLY1431J62.5 4.74 2.90 3.20 313.0 3.85 381.0 5.0 5
63.00 LLY1431J63 1.85 0.38 2.76 396.0 3.20 276.0 19.0 24
63.50 LLY1431J63.5 0.80 -0.34 2.47 285.0 2.85 521.0 25.0 56
64.00 LLY1431J64 0.62 0.00 1.96 440.0 2.37 570.0 36.0 68
64.50 LLY1431J64.5 1.72 1.15 1.62 426.0 1.77 83.0 43.0 10
65.00 LLY1431J65 1.29 0.94 1.21 419.0 1.37 486.0 47.0 147
65.50 LLY1431J65.5 0.66 0.45 0.90 71.0 0.98 151.0 5.0 267
66.00 LLY1431J66 0.53 0.46 0.57 60.0 0.65 292.0 163.0 11
66.50 LLY1431J66.5 0.39 0.36 0.34 114.0 0.42 353.0 4.0 80
67.00 LLY1431J67 0.06 0.05 0.18 137.0 0.26 633.0 6.0 61
67.50 LLY1431J67.5 0.05 0.00 0.06 582.0 0.15 551.0 1.0 9
68.00 LLY1431J68 0.57 0.53 0.01 165.0 0.07 206.0 13.0 13
68.50 LLY1431J68.5 0.03 0.00 0.01 13.0 0.04 86.0 0.0 0
69.00 LLY1431J69 0.03 0.00 0.01 10.0 0.03 119.0 0.0 0
69.50 LLY1431J69.5 0.03 0.00 0.01 20.0 0.03 132.0 0.0 0
70.00 LLY1431J70 0.03 0.00 0.01 85.0 0.03 67.0 0.0 0
70.50 LLY1431J70.5 0.03 0.00 0.01 10.0 0.03 68.0 0.0 0
71.00 LLY1431J71 0.03 0.00 0.01 60.0 0.03 74.0 0.0 0
71.50 LLY1431J71.5 0.03 0.00 0.01 27.0 0.03 72.0 0.0 0
72.00 LLY1431J72 0.03 0.00 0.01 1.0 0.03 73.0 0.0 0

Put Options: LLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 LLY1431V47.5 0.01 0.00 0.01 75.0 0.02 58.0 0.0 0
50.00 LLY1431V50 0.01 0.00 0.01 75.0 0.02 58.0 0.0 0
52.50 LLY1431V52.5 0.01 0.00 0.01 10.0 0.02 62.0 0.0 0
55.00 LLY1431V55 0.01 0.00 0.01 10.0 0.02 18.0 0.0 0
57.50 LLY1431V57.5 0.01 0.00 0.01 10.0 0.03 72.0 0.0 0
58.00 LLY1431V58 0.66 0.65 0.01 10.0 0.03 126.0 43.0 43
58.50 LLY1431V58.5 0.75 0.74 0.01 10.0 0.03 80.0 164.0 165
59.00 LLY1431V59 0.76 0.74 0.01 10.0 0.04 169.0 2.0 535
59.50 LLY1431V59.5 0.70 0.69 0.01 10.0 0.04 165.0 3.0 3
60.00 LLY1431V60 0.53 0.52 0.01 128.0 0.04 134.0 20.0 295
60.50 LLY1431V60.5 0.08 0.00 0.01 162.0 0.05 188.0 10.0 10
61.00 LLY1431V61 1.22 1.19 0.02 11.0 0.06 249.0 27.0 217
61.50 LLY1431V61.5 1.04 0.98 0.01 391.0 0.08 307.0 121.0 462
62.00 LLY1431V62 0.09 0.00 0.02 311.0 0.09 453.0 0.0 0
62.50 LLY1431V62.5 0.20 0.00 0.02 475.0 0.11 545.0 4.0 16
63.00 LLY1431V63 0.29 0.04 0.03 509.0 0.13 560.0 1.0 11
63.50 LLY1431V63.5 0.54 0.18 0.05 581.0 0.15 682.0 34.0 38
64.00 LLY1431V64 0.97 0.45 0.09 343.0 0.17 773.0 8.0 65
64.50 LLY1431V64.5 0.21 -0.58 0.12 441.0 0.19 312.0 12.0 41
65.00 LLY1431V65 0.31 -0.69 0.22 11.0 0.27 159.0 12.0 62
65.50 LLY1431V65.5 1.14 0.00 0.34 70.0 0.40 151.0 20.0 84
66.00 LLY1431V66 1.56 0.00 0.52 86.0 0.61 395.0 10.0 13
66.50 LLY1431V66.5 2.00 0.00 0.79 30.0 0.86 151.0 0.0 0
67.00 LLY1431V67 2.45 0.00 1.12 11.0 1.23 350.0 0.0 0
67.50 LLY1431V67.5 2.94 0.00 1.48 147.0 1.64 278.0 0.0 0
68.00 LLY1431V68 3.50 0.00 1.79 195.0 2.27 456.0 0.0 0
68.50 LLY1431V68.5 3.85 0.00 2.26 56.0 2.73 226.0 0.0 0
69.00 LLY1431V69 3.00 0.00 2.71 92.0 3.05 36.0 0.0 0
69.50 LLY1431V69.5 4.10 0.00 3.20 83.0 3.55 93.0 0.0 0
70.00 LLY1431V70 4.55 0.00 3.70 42.0 4.05 31.0 0.0 0
70.50 LLY1431V70.5 5.05 0.00 4.20 42.0 4.55 31.0 0.0 0
71.00 LLY1431V71 5.55 0.00 4.70 42.0 5.05 31.0 0.0 0
71.50 LLY1431V71.5 6.05 0.00 5.20 27.0 5.55 31.0 0.0 0
72.00 LLY1431V72 6.45 0.00 5.70 111.0 6.30 244.0 0.0 0