Eli Lilly & Co $64.37

up +0.12


24/7/2014 04:05 PM  |  NYSE : LLY  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 64.37
Trade Time: Jul 24 04:05 PM Eastern Daylight Time
Change: 0.12 (0.19 %)
Prev Close: 64.25
Open: 64.10
Bid: 64.36
Ask: 64.37
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 5%
Options:

Call Options: LLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 LLY1425G45 18.40 0.00 19.00 171.0 19.75 340.0 0.0 0
50.00 LLY1425G50 12.90 0.60 12.95 223.0 15.95 405.0 10.0 10
52.50 LLY1425G52.5 11.00 0.00 11.50 162.0 12.25 376.0 0.0 0
55.00 LLY1425G55 8.15 -0.50 9.00 169.0 9.75 415.0 10.0 10
55.50 LLY1425G55.5 8.15 0.00 8.50 166.0 9.25 391.0 0.0 0
56.00 LLY1425G56 7.70 0.00 8.00 168.0 8.75 391.0 0.0 0
56.50 LLY1425G56.5 7.20 0.00 7.50 168.0 8.25 391.0 0.0 0
57.00 LLY1425G57 6.70 0.00 7.00 227.0 7.75 457.0 0.0 0
57.50 LLY1425G57.5 6.20 0.00 6.50 223.0 7.25 457.0 0.0 0
58.00 LLY1425G58 5.70 0.00 6.00 226.0 6.75 455.0 0.0 0
58.50 LLY1425G58.5 5.20 0.00 5.50 200.0 6.25 457.0 0.0 0
59.00 LLY1425G59 4.75 0.00 5.00 176.0 5.75 633.0 0.0 0
59.50 LLY1425G59.5 3.75 -0.50 4.50 398.0 5.25 415.0 50.0 50
60.00 LLY1425G60 2.70 -1.43 4.00 407.0 4.75 417.0 50.0 54
60.50 LLY1425G60.5 3.25 0.00 3.50 439.0 4.25 709.0 0.0 0
61.00 LLY1425G61 2.58 -0.20 3.00 404.0 3.75 679.0 5.0 20
61.50 LLY1425G61.5 1.45 -0.85 2.54 269.0 3.25 606.0 20.0 20
62.00 LLY1425G62 3.13 1.09 2.05 347.0 2.71 627.0 6.0 21
62.50 LLY1425G62.5 1.63 -0.15 1.55 449.0 2.19 810.0 1.0 150
63.00 LLY1425G63 1.42 -0.06 1.07 573.0 1.35 831.0 20.0 22
63.50 LLY1425G63.5 0.75 -0.25 0.80 364.0 1.14 733.0 17.0 22
64.00 LLY1425G64 0.36 -0.41 0.46 50.0 0.54 180.0 44.0 304
64.50 LLY1425G64.5 0.36 -0.14 0.18 70.0 0.30 1146.0 11.0 36
65.00 LLY1425G65 0.06 -0.28 0.02 636.0 0.12 602.0 7.0 104
65.50 LLY1425G65.5 0.03 -0.17 0.01 82.0 0.04 84.0 13.0 7
66.00 LLY1425G66 0.03 -0.11 0.01 227.0 0.03 156.0 3.0 12
66.50 LLY1425G66.5 0.07 0.00 0.02 23.0 0.02 77.0 5.0 5
67.00 LLY1425G67 0.04 0.03 0.01 382.0 0.02 122.0 4.0 4
67.50 LLY1425G67.5 0.07 0.00 0.01 194.0 0.02 116.0 0.0 0
68.00 LLY1425G68 0.05 0.00 0.01 88.0 0.02 100.0 0.0 0
68.50 LLY1425G68.5 0.04 0.00 0.00 0.0 0.02 100.0 0.0 0
69.00 LLY1425G69 0.03 0.00 0.00 0.0 0.02 102.0 0.0 0
69.50 LLY1425G69.5 0.03 0.00 0.00 0.0 0.02 94.0 0.0 0
70.00 LLY1425G70 0.02 0.00 0.00 0.0 0.02 90.0 0.0 0
70.50 LLY1425G70.5 0.03 0.00 0.00 0.0 0.02 95.0 0.0 0
71.00 LLY1425G71 0.03 0.00 0.00 0.0 0.02 68.0 14.0 14
72.50 LLY1425G72.5 0.03 0.00 0.00 0.0 0.02 72.0 14.0 14
75.00 LLY1425G75 0.02 0.00 0.00 0.0 0.02 94.0 0.0 0
80.00 LLY1425G80 0.02 0.00 0.00 0.0 0.02 90.0 0.0 0

Put Options: LLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 LLY1425S45 0.01 0.00 0.00 0.0 0.02 121.0 0.0 0
50.00 LLY1425S50 0.02 0.00 0.00 0.0 0.02 95.0 0.0 0
52.50 LLY1425S52.5 0.02 0.00 0.00 0.0 0.02 101.0 0.0 0
55.00 LLY1425S55 0.03 0.00 0.01 50.0 0.02 101.0 0.0 0
55.50 LLY1425S55.5 0.03 0.00 0.01 50.0 0.02 124.0 0.0 0
56.00 LLY1425S56 0.03 0.00 0.01 50.0 0.02 117.0 0.0 0
56.50 LLY1425S56.5 0.02 0.00 0.01 10.0 0.02 109.0 0.0 0
57.00 LLY1425S57 0.03 0.00 0.01 40.0 0.02 114.0 0.0 0
57.50 LLY1425S57.5 0.03 0.00 0.01 73.0 0.02 103.0 0.0 0
58.00 LLY1425S58 0.04 0.00 0.02 50.0 0.02 136.0 0.0 0
58.50 LLY1425S58.5 0.04 0.00 0.01 19.0 0.02 59.0 0.0 0
59.00 LLY1425S59 0.02 0.00 0.01 55.0 0.02 59.0 1.0 1
59.50 LLY1425S59.5 0.01 0.00 0.01 40.0 0.02 79.0 0.0 0
60.00 LLY1425S60 0.07 0.06 0.01 169.0 0.03 167.0 4.0 14
60.50 LLY1425S60.5 0.34 0.33 0.01 308.0 0.03 173.0 283.0 253
61.00 LLY1425S61 0.06 0.00 0.02 387.0 0.03 135.0 11.0 301
61.50 LLY1425S61.5 0.08 0.00 0.01 10.0 0.03 107.0 10.0 10
62.00 LLY1425S62 0.14 0.00 0.09 382.0 0.05 519.0 199.0 373
62.50 LLY1425S62.5 0.17 0.00 0.12 464.0 0.07 556.0 99.0 113
63.00 LLY1425S63 0.04 -0.23 0.01 233.0 0.08 627.0 5.0 96
63.50 LLY1425S63.5 0.37 0.00 0.02 11.0 0.12 779.0 45.0 147
64.00 LLY1425S64 0.10 -0.45 0.08 1.0 0.15 3.0 625.0 691
64.50 LLY1425S64.5 0.13 -0.62 0.23 178.0 0.37 53.0 11.0 0
65.00 LLY1425S65 0.79 -0.32 0.60 199.0 0.74 3.0 35.0 18
65.50 LLY1425S65.5 1.44 0.00 0.91 346.0 1.48 729.0 6.0 6
66.00 LLY1425S66 1.81 0.00 1.32 475.0 1.97 618.0 0.0 0
66.50 LLY1425S66.5 2.10 0.00 1.80 441.0 2.47 503.0 0.0 0
67.00 LLY1425S67 2.57 0.00 2.29 385.0 2.97 605.0 0.0 0
67.50 LLY1425S67.5 3.00 0.00 2.79 337.0 3.50 485.0 0.0 0
68.00 LLY1425S68 3.55 0.00 3.25 201.0 4.00 520.0 0.0 0
68.50 LLY1425S68.5 4.00 0.00 3.75 212.0 4.50 346.0 0.0 0
69.00 LLY1425S69 4.50 0.00 4.25 211.0 5.00 346.0 0.0 0
69.50 LLY1425S69.5 5.00 0.00 4.75 267.0 5.50 340.0 0.0 0
70.00 LLY1425S70 5.50 0.00 5.25 267.0 6.00 343.0 0.0 0
70.50 LLY1425S70.5 6.00 0.00 5.75 267.0 6.50 341.0 0.0 0
71.00 LLY1425S71 6.50 0.00 6.25 266.0 7.00 349.0 0.0 0
72.50 LLY1425S72.5 8.00 0.00 7.75 206.0 8.50 300.0 0.0 0
75.00 LLY1425S75 9.75 0.40 9.95 264.0 11.00 161.0 8.0 0
80.00 LLY1425S80 14.75 0.40 14.95 195.0 16.00 176.0 9.0 0
Trading Center