Eli Lilly & Co $63.56

up +0.45


29/8/2014 04:00 PM  |  NYSE : LLY  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 63.56
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.45 (0.71 %)
Prev Close: 63.11
Open: 63.37
Bid: 61.59
Ask: 64.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LLY Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: LLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 LLY1420I42.5 19.00 0.00 19.05 283.0 22.50 75.0 0.0 0
45.00 LLY1420I45 17.50 0.00 18.10 25.0 18.65 97.0 0.0 0
47.50 LLY1420I47.5 15.00 0.00 15.45 565.0 16.05 73.0 0.0 0
50.00 LLY1420I50 12.02 -0.48 13.00 623.0 13.65 161.0 27.0 32
52.50 LLY1420I52.5 10.05 0.00 10.65 25.0 11.20 106.0 0.0 0
53.50 LLY1420I53.5 9.15 0.00 9.50 577.0 10.10 86.0 0.0 0
54.00 LLY1420I54 8.75 0.00 9.10 652.0 9.55 55.0 0.0 0
54.50 LLY1420I54.5 8.25 0.00 8.60 646.0 9.15 55.0 0.0 0
55.00 LLY1420I55 6.90 -0.90 8.15 543.0 8.65 56.0 5.0 17
55.50 LLY1420I55.5 6.40 -0.90 7.65 579.0 8.15 57.0 4.0 4
56.00 LLY1420I56 6.80 0.00 7.20 325.0 7.70 102.0 0.0 0
56.50 LLY1420I56.5 6.30 0.00 6.70 555.0 7.20 120.0 0.0 0
57.00 LLY1420I57 5.80 0.00 6.20 501.0 6.70 103.0 0.0 0
57.50 LLY1420I57.5 4.05 -1.25 5.75 532.0 6.20 72.0 10.0 15
58.00 LLY1420I58 4.80 0.00 5.10 329.0 5.60 120.0 0.0 0
58.50 LLY1420I58.5 4.35 0.00 4.65 425.0 5.10 82.0 0.0 0
59.00 LLY1420I59 3.65 -0.20 4.15 460.0 4.60 92.0 1.0 1
59.50 LLY1420I59.5 3.35 0.00 3.70 440.0 4.10 55.0 0.0 0
60.00 LLY1420I60 3.23 0.00 3.15 618.0 3.65 179.0 10.0 632
60.50 LLY1420I60.5 2.60 0.00 2.69 689.0 3.10 75.0 0.0 0
61.00 LLY1420I61 2.24 0.00 2.39 879.0 2.78 110.0 8.0 355
61.50 LLY1420I61.5 1.71 -0.14 2.06 476.0 2.20 30.0 7.0 51
62.00 LLY1420I62 1.80 0.20 1.69 453.0 1.81 10.0 33.0 239
62.50 LLY1420I62.5 1.23 0.15 1.40 21.0 1.46 30.0 32.0 6,110
63.00 LLY1420I63 1.00 0.05 1.07 60.0 1.11 76.0 30.0 1,297
63.50 LLY1420I63.5 0.73 0.12 0.79 153.0 0.84 31.0 54.0 1,139
64.00 LLY1420I64 0.49 0.06 0.54 493.0 0.60 144.0 128.0 56
64.50 LLY1420I64.5 0.31 0.09 0.32 1376.0 0.41 132.0 6.0 23
65.00 LLY1420I65 0.20 0.00 0.19 1133.0 0.27 72.0 90.0 3,271
65.50 LLY1420I65.5 0.08 0.00 0.10 857.0 0.16 153.0 0.0 0
66.00 LLY1420I66 0.06 0.00 0.07 389.0 0.11 121.0 15.0 15
66.50 LLY1420I66.5 0.03 0.00 0.05 192.0 0.08 135.0 0.0 0
67.00 LLY1420I67 0.01 0.00 0.02 216.0 0.06 145.0 0.0 0
67.50 LLY1420I67.5 0.02 0.01 0.01 113.0 0.04 56.0 30.0 179
68.00 LLY1420I68 0.01 0.00 0.01 59.0 0.04 179.0 0.0 0
70.00 LLY1420I70 0.09 0.06 0.01 10.0 0.03 237.0 15.0 17
72.50 LLY1420I72.5 0.03 0.00 0.01 10.0 0.03 324.0 0.0 0
75.00 LLY1420I75 0.03 0.00 0.01 104.0 0.02 81.0 4.0 4
77.50 LLY1420I77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 LLY1420I80 0.02 0.00 0.00 0.0 0.02 92.0 0.0 0
82.50 LLY1420I82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: LLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 LLY1420U42.5 0.02 0.00 0.01 10.0 0.02 94.0 10.0 31
45.00 LLY1420U45 0.01 -0.01 0.01 6.0 0.01 1.0 20.0 30
47.50 LLY1420U47.5 0.03 0.00 0.01 44.0 0.02 30.0 0.0 0
50.00 LLY1420U50 0.05 0.02 0.01 142.0 0.03 38.0 60.0 64
52.50 LLY1420U52.5 0.02 0.01 0.01 20.0 0.04 164.0 19.0 20
53.50 LLY1420U53.5 0.06 0.04 0.01 20.0 0.05 454.0 72.0 72
54.00 LLY1420U54 0.04 0.02 0.01 108.0 0.05 286.0 1.0 1
54.50 LLY1420U54.5 0.03 0.00 0.02 10.0 0.06 492.0 0.0 0
55.00 LLY1420U55 0.05 0.00 0.02 119.0 0.05 168.0 103.0 375
55.50 LLY1420U55.5 0.03 0.00 0.02 155.0 0.07 310.0 0.0 0
56.00 LLY1420U56 0.04 0.00 0.04 10.0 0.08 343.0 0.0 0
56.50 LLY1420U56.5 0.11 0.07 0.03 75.0 0.08 543.0 15.0 15
57.00 LLY1420U57 0.11 0.07 0.04 93.0 0.09 326.0 15.0 15
57.50 LLY1420U57.5 0.08 0.03 0.04 120.0 0.10 546.0 3.0 668
58.00 LLY1420U58 0.05 0.00 0.04 20.0 0.11 634.0 0.0 0
58.50 LLY1420U58.5 0.14 0.08 0.04 32.0 0.12 666.0 15.0 448
59.00 LLY1420U59 0.21 0.14 0.06 220.0 0.13 708.0 15.0 15
59.50 LLY1420U59.5 0.15 0.07 0.07 515.0 0.14 522.0 10.0 20
60.00 LLY1420U60 0.12 -0.03 0.09 234.0 0.13 10.0 9.0 2,645
60.50 LLY1420U60.5 0.23 0.09 0.10 514.0 0.19 598.0 184.0 353
61.00 LLY1420U61 0.24 0.00 0.16 146.0 0.20 279.0 15.0 331
61.50 LLY1420U61.5 0.42 0.14 0.19 237.0 0.28 763.0 216.0 430
62.00 LLY1420U62 0.41 0.00 0.29 138.0 0.35 936.0 5.0 368
62.50 LLY1420U62.5 0.52 -0.02 0.39 151.0 0.45 791.0 12.0 1,328
63.00 LLY1420U63 0.69 -0.06 0.59 26.0 0.63 170.0 2.0 87
63.50 LLY1420U63.5 1.11 0.13 0.78 40.0 0.85 88.0 56.0 70
64.00 LLY1420U64 1.33 0.05 1.07 36.0 1.16 593.0 16.0 44
64.50 LLY1420U64.5 1.80 0.17 1.28 68.0 1.37 97.0 16.0 17
65.00 LLY1420U65 3.86 1.87 1.70 121.0 1.79 331.0 2.0 670
65.50 LLY1420U65.5 2.62 0.20 2.06 251.0 2.32 602.0 1.0 1
66.00 LLY1420U66 2.88 0.00 2.59 55.0 2.81 56.0 0.0 0
66.50 LLY1420U66.5 3.35 0.00 3.05 74.0 3.35 703.0 0.0 0
67.00 LLY1420U67 3.80 0.00 3.50 108.0 3.85 422.0 0.0 0
67.50 LLY1420U67.5 7.30 3.00 4.00 80.0 4.35 750.0 30.0 36
68.00 LLY1420U68 4.80 0.00 4.50 124.0 4.85 736.0 0.0 0
70.00 LLY1420U70 7.00 0.20 6.50 151.0 6.85 668.0 1.0 13
72.50 LLY1420U72.5 9.30 0.00 8.90 61.0 9.30 88.0 0.0 0
75.00 LLY1420U75 10.25 0.00 10.15 25.0 11.80 140.0 0.0 0
77.50 LLY1420U77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 LLY1420U80 15.65 0.00 15.15 68.0 16.80 140.0 0.0 0
82.50 LLY1420U82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
Trading Center