$67.36 +0.56 (0.84%) Eli Lilly & Co - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 67.36
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.56 (0.84%)
Prev Close: 66.80
Open: 67.45
Bid: 67.01
Ask: 67.55
Options:

Call Options: LLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 LLY1428K45 19.80 0.00 20.30 100.0 24.15 110.0 0.0 0
47.50 LLY1428K47.5 17.55 0.00 17.75 176.0 21.70 280.0 0.0 0
50.00 LLY1428K50 14.80 0.00 15.25 1.0 19.25 259.0 0.0 0
52.50 LLY1428K52.5 12.30 0.00 13.10 1.0 16.60 244.0 0.0 0
55.00 LLY1428K55 9.80 0.00 10.60 160.0 14.10 239.0 0.0 0
57.00 LLY1428K57 7.95 0.00 9.80 178.0 10.90 468.0 0.0 0
57.50 LLY1428K57.5 9.00 0.00 9.45 169.0 10.15 464.0 0.0 0
58.00 LLY1428K58 8.50 0.00 9.00 257.0 9.65 511.0 0.0 0
58.50 LLY1428K58.5 8.00 0.00 8.50 257.0 9.15 511.0 0.0 0
59.00 LLY1428K59 7.50 0.00 7.95 375.0 8.60 918.0 0.0 0
59.50 LLY1428K59.5 7.00 0.00 7.45 252.0 8.15 490.0 0.0 0
60.00 LLY1428K60 6.50 0.00 6.95 279.0 7.65 262.0 0.0 0
60.50 LLY1428K60.5 3.50 -2.50 6.40 272.0 7.30 270.0 2.0 4
61.00 LLY1428K61 5.50 0.00 5.95 331.0 6.65 351.0 0.0 0
61.50 LLY1428K61.5 5.00 0.00 5.45 328.0 6.15 351.0 0.0 0
62.00 LLY1428K62 4.50 0.00 5.00 347.0 5.80 426.0 0.0 0
62.50 LLY1428K62.5 4.20 0.20 4.50 334.0 5.15 419.0 23.0 23
63.00 LLY1428K63 3.50 0.00 4.00 302.0 4.70 340.0 0.0 0
63.50 LLY1428K63.5 1.45 -1.60 3.50 337.0 4.20 357.0 1.0 6
64.00 LLY1428K64 2.48 0.00 2.96 182.0 3.70 178.0 0.0 0
64.50 LLY1428K64.5 2.09 0.00 2.55 98.0 3.25 114.0 0.0 0
65.00 LLY1428K65 2.02 0.22 2.06 302.0 2.68 297.0 4.0 23
65.50 LLY1428K65.5 2.90 1.51 1.62 425.0 2.16 442.0 10.0 10
66.00 LLY1428K66 1.43 0.41 1.27 166.0 1.55 560.0 15.0 156
66.50 LLY1428K66.5 0.99 0.35 0.91 51.0 1.00 51.0 29.0 3
67.00 LLY1428K67 0.68 0.30 0.56 362.0 0.75 891.0 10.0 244
67.50 LLY1428K67.5 0.36 0.05 0.28 440.0 0.43 1098.0 6.0 163
68.00 LLY1428K68 0.15 0.03 0.13 204.0 0.19 256.0 21.0 94
68.50 LLY1428K68.5 0.10 0.05 0.04 320.0 0.12 351.0 100.0 242
69.00 LLY1428K69 0.01 0.00 0.01 108.0 0.11 443.0 0.0 0
69.50 LLY1428K69.5 0.11 0.10 0.01 197.0 0.06 408.0 100.0 103
70.00 LLY1428K70 0.07 0.03 0.01 20.0 0.03 56.0 15.0 16
70.50 LLY1428K70.5 0.03 0.00 0.01 10.0 0.03 56.0 0.0 0
71.00 LLY1428K71 0.07 0.04 0.01 10.0 0.03 42.0 11.0 11
71.50 LLY1428K71.5 0.03 0.00 0.01 10.0 0.03 52.0 0.0 0
72.00 LLY1428K72 0.03 0.00 0.01 1.0 0.03 52.0 0.0 0
72.50 LLY1428K72.5 0.03 0.00 0.01 1.0 0.02 21.0 0.0 0
73.00 LLY1428K73 0.03 0.00 0.01 10.0 0.02 13.0 0.0 0
73.50 LLY1428K73.5 0.03 0.00 0.01 10.0 0.02 13.0 0.0 0
74.00 LLY1428K74 0.03 0.00 0.00 0.0 0.02 28.0 0.0 0
75.00 LLY1428K75 0.03 0.00 0.00 0.0 0.03 74.0 0.0 0

Put Options: LLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 LLY1428W45 0.03 0.00 0.01 10.0 0.03 80.0 0.0 0
47.50 LLY1428W47.5 0.03 0.00 0.01 10.0 0.03 78.0 0.0 0
50.00 LLY1428W50 0.03 0.00 0.01 10.0 0.03 70.0 0.0 0
52.50 LLY1428W52.5 0.03 0.00 0.01 10.0 0.03 79.0 0.0 0
55.00 LLY1428W55 0.03 0.01 0.01 75.0 0.03 24.0 10.0 8
57.00 LLY1428W57 0.03 0.00 0.01 10.0 0.03 24.0 0.0 0
57.50 LLY1428W57.5 0.01 0.00 0.01 10.0 0.03 37.0 0.0 0
58.00 LLY1428W58 0.01 0.00 0.01 10.0 0.03 34.0 0.0 0
58.50 LLY1428W58.5 0.01 0.00 0.01 10.0 0.03 34.0 0.0 0
59.00 LLY1428W59 0.36 0.35 0.01 10.0 0.03 51.0 4.0 4
59.50 LLY1428W59.5 0.01 0.00 0.01 10.0 0.03 42.0 0.0 0
60.00 LLY1428W60 0.48 0.47 0.01 10.0 0.03 76.0 4.0 43
60.50 LLY1428W60.5 0.16 0.15 0.01 10.0 0.03 51.0 3.0 20
61.00 LLY1428W61 1.01 1.00 0.01 10.0 0.04 64.0 18.0 18
61.50 LLY1428W61.5 0.55 0.54 0.01 10.0 0.04 104.0 5.0 164
62.00 LLY1428W62 0.40 0.39 0.01 10.0 0.05 94.0 20.0 32
62.50 LLY1428W62.5 0.80 0.79 0.01 10.0 0.07 310.0 2.0 21
63.00 LLY1428W63 0.01 0.00 0.01 505.0 0.08 218.0 0.0 0
63.50 LLY1428W63.5 0.01 0.00 0.01 734.0 0.10 429.0 0.0 0
64.00 LLY1428W64 0.02 0.00 0.02 776.0 0.07 85.0 0.0 0
64.50 LLY1428W64.5 1.40 1.38 0.01 205.0 0.16 440.0 45.0 45
65.00 LLY1428W65 0.55 0.45 0.01 442.0 0.17 343.0 10.0 15
65.50 LLY1428W65.5 0.78 0.63 0.05 47.0 0.14 565.0 3.0 3
66.00 LLY1428W66 0.36 0.11 0.06 475.0 0.15 654.0 1.0 5
66.50 LLY1428W66.5 0.53 0.15 0.16 198.0 0.23 189.0 1.0 2
67.00 LLY1428W67 0.32 -0.41 0.31 273.0 0.40 177.0 20.0 16
67.50 LLY1428W67.5 0.93 0.00 0.48 2.0 0.67 810.0 41.0 52
68.00 LLY1428W68 1.25 0.00 0.78 39.0 1.04 446.0 0.0 0
68.50 LLY1428W68.5 1.45 0.00 1.16 30.0 1.45 438.0 0.0 0
69.00 LLY1428W69 1.89 0.00 1.53 215.0 1.92 252.0 0.0 10
69.50 LLY1428W69.5 2.35 0.00 1.66 346.0 2.41 231.0 0.0 0
70.00 LLY1428W70 2.33 -0.37 2.20 350.0 3.05 536.0 1.0 1
70.50 LLY1428W70.5 3.15 0.00 2.70 322.0 3.55 496.0 0.0 0
71.00 LLY1428W71 3.65 0.00 3.20 246.0 4.05 389.0 0.0 0
71.50 LLY1428W71.5 4.20 0.00 3.70 250.0 4.55 353.0 0.0 0
72.00 LLY1428W72 4.65 0.00 4.40 211.0 5.05 332.0 0.0 0
72.50 LLY1428W72.5 5.10 0.00 4.70 141.0 5.55 81.0 0.0 0
73.00 LLY1428W73 5.60 0.00 5.05 141.0 6.10 104.0 0.0 0
73.50 LLY1428W73.5 6.20 0.00 5.45 140.0 6.65 140.0 0.0 0
74.00 LLY1428W74 6.00 0.00 6.10 140.0 7.05 95.0 0.0 0
75.00 LLY1428W75 6.70 0.00 6.85 98.0 8.30 96.0 0.0 0