Eli Lilly & Co $63.28

down -0.50


28/7/2014 12:25 PM  |  NYSE : LLY  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 63.28
Trade Time: Jul 28 12:25 PM Eastern Daylight Time
Change: -0.50 (-0.78 %)
Prev Close: 63.78
Open: 63.78
Bid: 63.28
Ask: 63.29
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 4%
Options:

Call Options: LLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 LLY1416H40 23.40 0.00 22.90 173.0 23.60 368.0 0.0 0
42.50 LLY1416H42.5 20.90 0.00 20.40 167.0 21.10 380.0 0.0 0
45.00 LLY1416H45 17.20 -1.25 17.90 170.0 18.60 506.0 14.0 14
47.50 LLY1416H47.5 14.55 -1.40 15.40 169.0 16.10 516.0 9.0 9
50.00 LLY1416H50 13.76 0.00 12.50 447.0 13.65 606.0 4.0 76
52.50 LLY1401H52.5 10.95 0.00 10.20 476.0 10.90 69.0 0.0 0
52.50 LLY1416H52.5 10.35 -0.65 10.45 416.0 11.00 717.0 12.0 113
55.00 LLY1401H55 8.50 0.00 7.90 417.0 8.50 421.0 0.0 0
55.00 LLY1416H55 7.64 -0.86 7.90 424.0 8.50 605.0 12.0 55
57.00 LLY1401H57 6.50 0.00 5.95 447.0 6.50 488.0 0.0 0
57.50 LLY1401H57.5 6.00 0.00 5.45 417.0 6.00 473.0 0.0 0
57.50 LLY1416H57.5 6.50 0.50 5.40 420.0 6.00 371.0 13.0 84
58.00 LLY1401H58 5.50 0.00 4.95 443.0 5.50 474.0 0.0 0
58.50 LLY1401H58.5 5.00 0.00 4.45 428.0 5.00 478.0 0.0 0
58.50 LLY1416H58.5 5.00 0.00 4.40 415.0 5.05 423.0 0.0 0
59.00 LLY1401H59 4.50 0.00 3.90 468.0 4.50 473.0 0.0 0
59.00 LLY1416H59 4.50 0.00 3.95 345.0 4.55 386.0 0.0 0
59.50 LLY1401H59.5 4.00 0.00 3.45 440.0 4.00 427.0 0.0 0
59.50 LLY1416H59.5 4.00 0.00 3.45 544.0 4.05 525.0 0.0 0
60.00 LLY1401H60 3.50 0.00 2.96 420.0 3.50 423.0 0.0 0
60.00 LLY1416H60 3.10 -0.90 3.00 538.0 3.55 491.0 6.0 1,706
60.50 LLY1401H60.5 3.00 0.00 2.48 606.0 2.96 384.0 0.0 0
60.50 LLY1416H60.5 3.10 0.00 2.55 539.0 3.05 484.0 0.0 0
61.00 LLY1401H61 2.87 0.00 2.00 620.0 2.53 538.0 15.0 15
61.00 LLY1416H61 2.26 -0.38 2.38 480.0 2.53 367.0 1.0 1
61.50 LLY1401H61.5 2.06 0.00 1.66 465.0 1.93 102.0 0.0 0
61.50 LLY1416H61.5 2.10 -0.26 1.96 410.0 2.08 33.0 1.0 3
62.00 LLY1401H62 1.41 -0.52 1.34 541.0 1.47 20.0 25.0 13
62.00 LLY1416H62 1.97 0.00 1.55 309.0 1.65 63.0 100.0 100
62.50 LLY1401H62.5 1.31 0.00 0.92 445.0 1.05 581.0 60.0 61
62.50 LLY1416H62.5 1.18 -0.42 1.23 224.0 1.35 766.0 22.0 4,649
63.00 LLY1401H63 0.63 -0.35 0.61 50.0 0.66 99.0 36.0 15
63.00 LLY1416H63 0.98 -0.36 0.94 146.0 0.98 69.0 11.0 46
63.50 LLY1401H63.5 0.29 -0.34 0.34 61.0 0.38 66.0 11.0 5
63.50 LLY1416H63.5 0.65 -0.29 0.66 306.0 0.71 28.0 25.0 425
64.00 LLY1401H64 0.16 -0.21 0.16 425.0 0.25 1098.0 31.0 4
64.00 LLY1416H64 0.50 -0.15 0.44 252.0 0.49 69.0 34.0 619
64.50 LLY1401H64.5 0.19 0.00 0.06 422.0 0.13 803.0 5.0 3
64.50 LLY1416H64.5 0.54 0.00 0.30 370.0 0.34 164.0 21.0 558
65.00 LLY1401H65 0.05 -0.04 0.03 40.0 0.05 5.0 1.0 1,053
65.00 LLY1416H65 0.20 -0.15 0.20 164.0 0.23 45.0 34.0 5,628
65.50 LLY1401H65.5 0.04 0.00 0.01 28.0 0.04 193.0 0.0 0
65.50 LLY1416H65.5 0.11 -0.09 0.13 165.0 0.18 67.0 1.0 34
66.00 LLY1401H66 0.02 0.00 0.02 41.0 0.03 188.0 0.0 0
66.00 LLY1416H66 0.10 -0.03 0.06 828.0 0.13 672.0 10.0 60
66.50 LLY1401H66.5 0.01 0.00 0.01 40.0 0.03 156.0 0.0 0
66.50 LLY1416H66.5 0.19 0.10 0.04 227.0 0.09 618.0 13.0 24
67.00 LLY1401H67 0.03 0.00 0.01 109.0 0.03 161.0 0.0 0
67.00 LLY1416H67 0.20 0.14 0.02 208.0 0.07 444.0 18.0 22
67.50 LLY1401H67.5 0.03 0.00 0.01 78.0 0.02 87.0 0.0 0
67.50 LLY1416H67.5 0.11 0.07 0.01 130.0 0.05 204.0 8.0 226
68.00 LLY1401H68 0.03 0.00 0.01 1.0 0.02 139.0 0.0 0
68.00 LLY1416H68 0.03 0.00 0.01 10.0 0.04 149.0 0.0 0
68.50 LLY1401H68.5 0.02 0.00 0.00 0.0 0.02 139.0 0.0 0
69.00 LLY1401H69 0.02 0.00 0.00 0.0 0.02 129.0 0.0 0
69.50 LLY1401H69.5 0.02 0.00 0.00 0.0 0.02 129.0 0.0 0
70.00 LLY1401H70 0.02 0.00 0.00 0.0 0.02 87.0 0.0 0
70.00 LLY1416H70 0.03 0.00 0.01 210.0 0.03 126.0 1.0 40
70.50 LLY1401H70.5 0.02 0.00 0.00 0.0 0.02 85.0 0.0 0
71.00 LLY1401H71 0.02 0.00 0.00 0.0 0.02 86.0 0.0 0
71.50 LLY1401H71.5 0.02 0.00 0.00 0.0 0.02 88.0 0.0 0
72.50 LLY1401H72.5 0.02 0.00 0.00 0.0 0.02 139.0 0.0 0
72.50 LLY1416H72.5 0.01 -0.02 0.01 10.0 0.03 155.0 2.0 2
75.00 LLY1401H75 0.02 0.00 0.00 0.0 0.02 139.0 0.0 0
75.00 LLY1416H75 0.03 0.00 0.01 170.0 0.03 97.0 0.0 0
80.00 LLY1401H80 0.02 0.00 0.00 0.0 0.02 139.0 0.0 0
80.00 LLY1416H80 0.03 0.00 0.00 0.0 0.03 98.0 0.0 0

Put Options: LLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 LLY1416T40 0.03 0.00 0.01 25.0 0.03 90.0 0.0 0
42.50 LLY1416T42.5 0.03 0.01 0.01 155.0 0.02 106.0 16.0 28
45.00 LLY1416T45 0.03 0.01 0.01 125.0 0.02 107.0 13.0 33
47.50 LLY1416T47.5 0.03 0.00 0.01 60.0 0.03 80.0 0.0 0
50.00 LLY1416T50 0.08 0.05 0.01 20.0 0.03 119.0 20.0 65
52.50 LLY1401T52.5 0.02 0.00 0.00 0.0 0.02 83.0 0.0 0
52.50 LLY1416T52.5 0.11 0.10 0.01 27.0 0.05 143.0 20.0 41
55.00 LLY1401T55 0.03 0.00 0.00 0.0 0.03 140.0 0.0 0
55.00 LLY1416T55 0.06 0.04 0.03 28.0 0.07 487.0 10.0 556
57.00 LLY1401T57 0.04 0.00 0.01 1.0 0.03 89.0 0.0 0
57.50 LLY1401T57.5 0.04 0.00 0.01 1.0 0.04 149.0 0.0 0
57.50 LLY1416T57.5 0.10 0.06 0.04 183.0 0.10 59.0 47.0 661
58.00 LLY1401T58 0.01 0.00 0.01 61.0 0.04 144.0 0.0 0
58.50 LLY1401T58.5 0.01 0.00 0.01 10.0 0.02 3.0 0.0 0
58.50 LLY1416T58.5 0.06 0.00 0.06 318.0 0.14 706.0 0.0 0
59.00 LLY1401T59 0.01 0.00 0.01 83.0 0.05 55.0 0.0 0
59.00 LLY1416T59 0.10 0.00 0.08 217.0 0.16 723.0 20.0 20
59.50 LLY1401T59.5 0.01 0.00 0.01 112.0 0.05 1.0 0.0 0
59.50 LLY1416T59.5 0.09 0.00 0.10 413.0 0.18 776.0 0.0 0
60.00 LLY1401T60 0.01 0.00 0.01 181.0 0.06 361.0 0.0 0
60.00 LLY1416T60 0.16 0.04 0.14 194.0 0.16 40.0 1.0 3,237
60.50 LLY1401T60.5 0.02 0.00 0.02 149.0 0.08 651.0 0.0 0
60.50 LLY1416T60.5 0.27 0.11 0.19 455.0 0.23 338.0 24.0 1
61.00 LLY1401T61 0.06 0.03 0.03 169.0 0.09 626.0 10.0 0
61.00 LLY1416T61 0.31 0.10 0.27 111.0 0.30 77.0 34.0 20
61.50 LLY1401T61.5 0.05 0.00 0.05 287.0 0.13 885.0 0.0 0
61.50 LLY1416T61.5 0.44 0.14 0.36 254.0 0.40 143.0 18.0 0
62.00 LLY1401T62 0.08 0.00 0.08 565.0 0.12 66.0 0.0 0
62.00 LLY1416T62 0.52 0.09 0.50 230.0 0.56 728.0 10.0 59
62.50 LLY1401T62.5 0.24 0.08 0.17 85.0 0.20 66.0 23.0 3
62.50 LLY1416T62.5 0.70 0.11 0.69 143.0 0.75 140.0 19.0 653
63.00 LLY1401T63 0.36 0.11 0.31 114.0 0.39 1102.0 12.0 17
63.00 LLY1416T63 0.90 0.15 0.92 126.0 0.99 848.0 13.0 1,645
63.50 LLY1401T63.5 0.64 0.21 0.54 102.0 0.63 754.0 3.0 13
63.50 LLY1416T63.5 1.29 0.26 1.20 128.0 1.25 240.0 13.0 73
64.00 LLY1401T64 0.99 0.31 0.85 108.0 0.92 115.0 8.0 59
64.00 LLY1416T64 1.51 0.21 1.51 33.0 1.55 40.0 30.0 508
64.50 LLY1401T64.5 0.59 -0.33 1.24 101.0 1.38 650.0 2.0 2
64.50 LLY1416T64.5 1.22 -0.35 1.89 181.0 2.01 133.0 256.0 272
65.00 LLY1401T65 1.30 0.00 1.59 442.0 1.84 330.0 0.0 0
65.00 LLY1416T65 1.90 0.00 2.29 180.0 2.44 533.0 20.0 575
65.50 LLY1401T65.5 1.61 0.00 2.07 242.0 2.39 345.0 0.0 0
65.50 LLY1416T65.5 2.20 -0.15 2.62 562.0 2.88 507.0 1.0 2
66.00 LLY1401T66 2.00 0.00 2.55 296.0 2.89 368.0 0.0 0
66.00 LLY1416T66 2.66 0.00 3.10 420.0 3.50 957.0 0.0 0
66.50 LLY1401T66.5 2.46 0.00 3.05 306.0 3.40 18.0 0.0 0
66.50 LLY1416T66.5 3.10 0.00 3.55 456.0 4.15 824.0 0.0 0
67.00 LLY1401T67 2.95 0.00 3.50 139.0 3.90 238.0 0.0 0
67.00 LLY1416T67 3.55 0.00 4.05 231.0 4.65 628.0 0.0 0
67.50 LLY1401T67.5 3.45 0.00 4.00 139.0 4.60 303.0 0.0 0
67.50 LLY1416T67.5 6.30 2.25 4.50 308.0 5.15 457.0 32.0 32
68.00 LLY1401T68 3.95 0.00 4.50 129.0 5.10 318.0 0.0 0
68.00 LLY1416T68 4.50 0.00 5.00 332.0 5.65 422.0 0.0 0
68.50 LLY1401T68.5 4.45 0.00 5.00 103.0 5.60 276.0 0.0 0
69.00 LLY1401T69 4.95 0.00 5.50 147.0 6.10 293.0 0.0 0
69.50 LLY1401T69.5 5.40 0.00 6.00 135.0 6.60 244.0 0.0 0
70.00 LLY1401T70 5.90 0.00 6.50 150.0 7.10 226.0 0.0 0
70.00 LLY1416T70 7.65 1.15 7.00 264.0 7.60 655.0 30.0 30
70.50 LLY1401T70.5 6.40 0.00 7.00 140.0 7.60 229.0 0.0 0
71.00 LLY1401T71 6.90 0.00 7.50 149.0 8.10 205.0 0.0 0
71.50 LLY1401T71.5 7.40 0.00 8.00 134.0 8.60 300.0 0.0 0
72.50 LLY1401T72.5 8.40 0.00 9.00 134.0 9.60 304.0 0.0 0
72.50 LLY1416T72.5 9.00 0.00 9.35 143.0 10.15 544.0 0.0 0
75.00 LLY1401T75 10.75 0.00 10.60 203.0 12.60 304.0 0.0 0
75.00 LLY1416T75 11.20 0.00 11.90 135.0 12.40 552.0 0.0 0
80.00 LLY1401T80 15.75 0.00 15.60 203.0 17.60 304.0 0.0 0
80.00 LLY1416T80 16.20 0.00 16.90 114.0 17.85 547.0 0.0 0
Trading Center