Eli Lilly & Co $58.68

down -0.88


24/4/2014 06:40 PM  |  NYSE : LLY  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 58.68
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: -0.88 (-1.48 %)
Prev Close: 59.56
Open: 58.31
Bid: 58.69
Ask: 58.70
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LLY Trend Analysis - it has underperformed the S&P 500 by 17%
Options:

Call Options: LLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 LLY1425D45 12.25 0.00 12.35 22.0 14.25 22.0 0.0 0
49.00 LLY1425D49 8.20 0.00 8.35 82.0 10.25 32.0 0.0 0
50.00 LLY1425D50 8.35 0.00 8.50 90.0 9.25 134.0 0.0 0
52.50 LLY1425D52.5 5.55 0.00 6.00 122.0 6.75 137.0 0.0 0
53.00 LLY1425D53 5.05 0.00 5.50 122.0 6.25 117.0 0.0 0
53.50 LLY1425D53.5 4.55 0.00 5.00 134.0 5.75 220.0 0.0 0
54.00 LLY1425D54 3.50 0.00 4.50 486.0 5.25 307.0 0.0 0
54.50 LLY1425D54.5 2.90 0.00 4.00 517.0 4.75 299.0 0.0 0
55.00 LLY1425D55 3.00 0.00 3.55 463.0 4.25 274.0 0.0 0
55.50 LLY1425D55.5 4.95 1.25 3.05 462.0 3.45 263.0 2.0 13
56.00 LLY1425D56 4.20 0.95 2.64 90.0 2.88 118.0 1.0 1
56.50 LLY1425D56.5 2.95 0.00 2.06 62.0 2.30 99.0 0.0 0
57.00 LLY1425D57 1.19 -1.32 1.67 291.0 1.87 239.0 5.0 0
57.50 LLY1425D57.5 0.68 -1.45 1.14 142.0 1.37 518.0 12.0 0
58.00 LLY1425D58 0.50 -1.28 0.78 50.0 0.88 169.0 58.0 26
58.50 LLY1425D58.5 0.45 -1.01 0.43 50.0 0.49 191.0 37.0 10
59.00 LLY1425D59 0.38 -0.70 0.19 72.0 0.24 89.0 59.0 30
59.50 LLY1425D59.5 0.12 -0.63 0.05 210.0 0.10 183.0 24.0 1,010
60.00 LLY1425D60 0.07 -0.51 0.01 61.0 0.09 161.0 127.0 935
60.50 LLY1425D60.5 0.02 -0.34 0.02 1.0 0.06 597.0 29.0 382
61.00 LLY1425D61 0.02 -0.25 0.05 5.0 0.03 135.0 35.0 137
61.50 LLY1425D61.5 0.18 0.00 0.14 261.0 0.02 102.0 7.0 83
62.00 LLY1425D62 0.10 0.00 0.08 381.0 0.02 125.0 4.0 14
62.50 LLY1425D62.5 0.09 0.00 0.01 618.0 0.03 191.0 1.0 12
63.00 LLY1425D63 0.11 0.10 0.01 28.0 0.02 125.0 20.0 20
63.50 LLY1425D63.5 0.07 0.00 0.03 22.0 0.02 166.0 0.0 0
64.00 LLY1425D64 0.05 0.00 0.02 22.0 0.02 164.0 0.0 0
64.50 LLY1425D64.5 0.04 0.00 0.01 116.0 0.02 164.0 0.0 0
65.00 LLY1425D65 0.02 -0.01 0.02 113.0 0.02 164.0 1.0 1
65.50 LLY1425D65.5 0.03 0.00 0.01 130.0 0.02 70.0 0.0 0
66.00 LLY1425D66 0.03 0.00 0.01 56.0 0.02 70.0 0.0 0
66.50 LLY1425D66.5 0.03 0.00 0.00 0.0 0.02 67.0 0.0 0
67.00 LLY1425D67 0.03 0.00 0.00 0.0 0.02 163.0 0.0 0
67.50 LLY1425D67.5 0.02 0.00 0.00 0.0 0.02 162.0 0.0 0
70.00 LLY1425D70 0.02 0.00 0.00 0.0 0.02 164.0 0.0 0
72.50 LLY1425D72.5 1.77 0.00 0.00 0.0 0.02 163.0 0.0 0
75.00 LLY1425D75 0.03 0.00 0.00 0.0 0.02 162.0 0.0 0

Put Options: LLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 LLY1425P45 0.03 0.00 0.00 0.0 0.02 168.0 0.0 0
49.00 LLY1425P49 0.03 0.00 0.00 0.0 0.02 169.0 2.0 2
50.00 LLY1425P50 0.02 0.01 0.01 50.0 0.02 164.0 6.0 7
52.50 LLY1425P52.5 0.03 0.02 0.01 10.0 0.02 175.0 1.0 1
53.00 LLY1425P53 0.04 0.03 0.01 10.0 0.02 175.0 2.0 2
53.50 LLY1425P53.5 0.01 0.00 0.01 10.0 0.03 166.0 1.0 1
54.00 LLY1425P54 0.02 0.00 0.01 50.0 0.03 184.0 1.0 3
54.50 LLY1425P54.5 0.01 0.00 0.01 106.0 0.05 250.0 0.0 0
55.00 LLY1425P55 0.01 0.00 0.01 267.0 0.06 288.0 0.0 0
55.50 LLY1425P55.5 0.02 0.00 0.02 320.0 0.06 279.0 0.0 0
56.00 LLY1425P56 0.01 0.00 0.01 625.0 0.07 448.0 0.0 0
56.50 LLY1425P56.5 0.12 0.04 0.01 17.0 0.05 522.0 23.0 3
57.00 LLY1425P57 0.05 -0.08 0.01 107.0 0.05 434.0 40.0 9
57.50 LLY1425P57.5 0.04 -0.15 0.04 59.0 0.08 124.0 32.0 106
58.00 LLY1425P58 0.17 -0.10 0.10 83.0 0.15 174.0 123.0 73
58.50 LLY1425P58.5 0.20 -0.15 0.28 50.0 0.34 56.0 80.0 98
59.00 LLY1425P59 0.42 -0.06 0.44 822.0 0.54 37.0 4.0 288
59.50 LLY1425P59.5 0.67 -0.10 0.84 11.0 0.92 75.0 6.0 1,001
60.00 LLY1425P60 1.00 0.00 1.20 183.0 1.37 70.0 6.0 59
60.50 LLY1425P60.5 1.04 0.00 1.77 209.0 1.95 144.0 3.0 3
61.00 LLY1425P61 1.12 -0.43 1.80 418.0 2.48 136.0 25.0 15
61.50 LLY1425P61.5 1.90 0.00 2.27 464.0 2.96 63.0 0.0 0
62.00 LLY1425P62 3.80 1.30 2.79 458.0 3.45 46.0 3.0 3
62.50 LLY1425P62.5 2.39 1.64 3.25 484.0 4.00 94.0 14.0 14
63.00 LLY1425P63 3.00 0.00 3.75 126.0 4.50 74.0 0.0 0
63.50 LLY1425P63.5 3.45 0.53 4.25 72.0 5.00 92.0 14.0 38
64.00 LLY1425P64 3.70 0.75 4.80 228.0 5.40 67.0 18.0 25
64.50 LLY1425P64.5 4.45 0.00 5.40 91.0 7.25 40.0 0.0 0
65.00 LLY1425P65 4.95 0.00 5.75 50.0 7.90 70.0 0.0 0
65.50 LLY1425P65.5 5.45 0.00 6.25 97.0 8.25 40.0 0.0 0
66.00 LLY1425P66 4.20 0.00 6.80 50.0 7.55 70.0 0.0 0
66.50 LLY1425P66.5 4.90 0.00 7.25 50.0 9.60 70.0 0.0 0
67.00 LLY1425P67 5.05 0.00 7.75 50.0 9.65 70.0 0.0 0
67.50 LLY1425P67.5 5.90 0.00 8.25 87.0 10.15 37.0 0.0 0
70.00 LLY1425P70 8.60 0.00 10.75 87.0 12.65 37.0 0.0 0
72.50 LLY1425P72.5 10.75 0.00 12.70 37.0 15.35 15.0 0.0 0
75.00 LLY1425P75 13.20 0.00 15.75 87.0 17.65 37.0 0.0 0
Trading Center