$66.80 +1.31 (2.00%) Eli Lilly & Co - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 66.80
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +1.31 (2.00%)
Prev Close: 65.49
Open: 65.40
Bid: 63.55
Ask: 66.80
Options:

Call Options: LLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 LLY1431J47.5 16.05 0.00 16.95 10.0 21.00 10.0 0.0 0
50.00 LLY1431J50 13.55 0.00 14.60 10.0 18.45 36.0 0.0 0
52.50 LLY1431J52.5 11.25 0.00 12.10 10.0 15.95 10.0 0.0 0
55.00 LLY1431J55 8.75 0.00 9.45 1.0 13.55 11.0 0.0 0
57.50 LLY1431J57.5 7.40 0.00 8.50 22.0 9.95 44.0 0.0 0
58.00 LLY1431J58 6.85 0.00 8.05 22.0 9.45 24.0 0.0 0
58.50 LLY1431J58.5 6.35 0.00 7.75 42.0 8.90 85.0 0.0 0
59.00 LLY1431J59 5.85 0.00 7.30 42.0 8.40 60.0 0.0 0
59.50 LLY1431J59.5 5.35 0.00 6.80 84.0 7.50 302.0 0.0 0
60.00 LLY1431J60 3.22 -1.68 6.05 415.0 7.10 778.0 20.0 10
60.50 LLY1431J60.5 4.45 0.00 5.80 209.0 6.55 695.0 0.0 0
61.00 LLY1431J61 3.95 0.00 5.30 206.0 6.05 700.0 0.0 0
61.50 LLY1431J61.5 2.15 -1.25 4.55 382.0 5.55 650.0 11.0 21
62.00 LLY1431J62 3.85 0.88 4.05 294.0 5.05 702.0 14.0 14
62.50 LLY1431J62.5 4.74 2.27 3.55 805.0 4.55 727.0 5.0 5
63.00 LLY1431J63 1.85 -0.13 3.40 274.0 4.05 648.0 19.0 33
63.50 LLY1431J63.5 1.18 -0.36 2.59 268.0 3.55 712.0 5.0 56
64.00 LLY1431J64 2.19 0.79 2.40 558.0 3.05 605.0 2.0 75
64.50 LLY1431J64.5 2.15 1.33 2.29 34.0 2.39 226.0 717.0 644
65.00 LLY1431J65 1.58 1.14 1.46 618.0 1.87 161.0 36.0 273
65.50 LLY1431J65.5 1.30 0.97 0.93 739.0 1.41 209.0 20.0 297
66.00 LLY1431J66 0.87 0.68 0.81 26.0 0.94 191.0 10.0 218
66.50 LLY1431J66.5 0.27 0.24 0.39 75.0 0.46 52.0 4.0 167
67.00 LLY1431J67 0.10 0.05 0.05 1284.0 0.19 98.0 96.0 155
67.50 LLY1431J67.5 0.03 0.00 0.03 158.0 0.06 53.0 21.0 30
68.00 LLY1431J68 0.03 0.00 0.01 10.0 0.04 299.0 20.0 13
68.50 LLY1431J68.5 0.03 0.00 0.01 10.0 0.03 132.0 0.0 0
69.00 LLY1431J69 0.03 0.00 0.01 10.0 0.03 118.0 0.0 0
69.50 LLY1431J69.5 0.03 0.00 0.01 20.0 0.03 116.0 0.0 0
70.00 LLY1431J70 0.03 0.00 0.01 85.0 0.03 120.0 0.0 0
70.50 LLY1431J70.5 0.03 0.00 0.01 10.0 0.03 113.0 0.0 0
71.00 LLY1431J71 0.03 0.00 0.01 60.0 0.03 162.0 0.0 0
71.50 LLY1431J71.5 0.03 0.00 0.01 27.0 0.03 168.0 0.0 0
72.00 LLY1431J72 0.03 0.00 0.01 1.0 0.03 167.0 0.0 0
75.00 LLY1431J75 0.02 0.00 0.00 0.0 0.02 61.0 0.0 0
80.00 LLY1431J80 0.02 0.00 0.00 0.0 0.02 62.0 0.0 0

Put Options: LLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 LLY1431V47.5 0.02 0.00 0.01 75.0 0.02 62.0 0.0 0
50.00 LLY1431V50 0.02 0.00 0.01 75.0 0.02 62.0 0.0 0
52.50 LLY1431V52.5 0.02 0.00 0.01 10.0 0.02 63.0 0.0 0
55.00 LLY1431V55 0.02 0.00 0.01 10.0 0.02 64.0 0.0 0
57.50 LLY1431V57.5 0.02 0.00 0.01 10.0 0.03 110.0 0.0 0
58.00 LLY1431V58 0.66 0.64 0.01 10.0 0.02 66.0 43.0 43
58.50 LLY1431V58.5 0.75 0.73 0.01 10.0 0.02 66.0 164.0 165
59.00 LLY1431V59 0.76 0.74 0.01 10.0 0.02 58.0 2.0 535
59.50 LLY1431V59.5 0.70 0.68 0.01 10.0 0.02 67.0 3.0 3
60.00 LLY1431V60 0.02 -0.01 0.01 128.0 0.02 59.0 2.0 295
60.50 LLY1431V60.5 0.08 0.05 0.01 162.0 0.02 22.0 10.0 10
61.00 LLY1431V61 1.22 1.19 0.02 11.0 0.02 2.0 27.0 217
61.50 LLY1431V61.5 1.04 1.00 0.01 391.0 0.03 80.0 121.0 452
62.00 LLY1431V62 0.06 0.00 0.04 76.0 0.03 131.0 10.0 10
62.50 LLY1431V62.5 0.09 0.01 0.04 88.0 0.02 47.0 3.0 19
63.00 LLY1431V63 0.29 0.28 0.01 370.0 0.03 154.0 1.0 11
63.50 LLY1431V63.5 0.12 0.11 0.01 105.0 0.03 118.0 10.0 48
64.00 LLY1431V64 0.11 0.00 0.01 10.0 0.04 452.0 8.0 149
64.50 LLY1431V64.5 0.04 -0.04 0.01 11.0 0.06 648.0 2.0 194
65.00 LLY1431V65 0.33 0.14 0.01 159.0 0.08 756.0 230.0 258
65.50 LLY1431V65.5 1.09 0.72 0.01 228.0 0.11 1018.0 39.0 78
66.00 LLY1431V66 0.72 0.00 0.03 936.0 0.14 985.0 2.0 136
66.50 LLY1431V66.5 0.98 0.00 0.12 58.0 0.28 1172.0 0.0 0
67.00 LLY1431V67 1.33 0.00 0.34 144.0 0.53 806.0 0.0 0
67.50 LLY1431V67.5 1.80 0.00 0.70 307.0 1.15 808.0 0.0 0
68.00 LLY1431V68 2.29 0.00 0.98 217.0 1.68 634.0 0.0 0
68.50 LLY1431V68.5 2.78 0.00 1.44 93.0 2.13 183.0 0.0 0
69.00 LLY1431V69 3.25 0.00 1.61 109.0 2.73 408.0 0.0 0
69.50 LLY1431V69.5 3.75 0.00 2.10 77.0 3.25 145.0 0.0 0
70.00 LLY1431V70 4.25 0.00 2.91 65.0 3.75 256.0 0.0 0
70.50 LLY1431V70.5 4.75 0.00 3.10 42.0 4.25 185.0 0.0 0
71.00 LLY1431V71 5.25 0.00 3.55 42.0 4.75 133.0 0.0 0
71.50 LLY1431V71.5 5.75 0.00 4.20 60.0 5.25 75.0 0.0 0
72.00 LLY1431V72 6.25 0.00 4.55 47.0 5.75 75.0 0.0 0
75.00 LLY1431V75 9.25 0.00 7.65 96.0 8.75 110.0 0.0 0
80.00 LLY1431V80 13.10 0.00 11.45 70.0 14.80 70.0 0.0 0