Eli Lilly and Company (LLY) Option Chain

LLY 
$74.27
*  
0.91
1.24%
Get LLY Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading LLY now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    LLY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

LLY Options: Type:

Option Chain for Eli Lilly and Company (LLY)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
May 15, 2015 4.05 0 0 LLY 67 May 15, 2015 0.20 0 1
May 15, 2015 5.30 0 0 LLY 67.5 May 15, 2015 0.07 0 326
May 15, 2015 2.71 0 0 LLY 68 May 15, 2015 0.10 0 25
May 15, 2015 4.27 0 0 LLY 68.5 May 15, 2015 0.02 0 12
May 15, 2015 3.80 0 0 LLY 69 May 15, 2015 0.03 0 105
May 15, 2015 1.68 0 0 LLY 69.5 May 15, 2015 0.02 0 101
May 15, 2015 2.88 0 0 LLY 70 May 15, 2015 0.01 0 900
May 15, 2015 2.30 0 0 LLY 70.5 May 15, 2015 0.42 0 174
May 15, 2015 1.94 0 0 LLY 71 May 15, 2015 0.57 0 60
May 15, 2015 1.45 0 0 LLY 71.5 May 15, 2015 0.18 0 106
May 15, 2015 1.05 0 0 LLY 72 May 15, 2015 0.28 0 805
May 15, 2015 0.35 0 0 LLY 72.5 May 15, 2015 0.04 0 1636
May 15, 2015 0.05 0 1229 LLY 73 May 15, 2015 0.22 0 0
May 15, 2015 0.03 0 124 LLY 73.5 May 15, 2015 0.62 0 0
May 15, 2015 0.01 0 1011 LLY 74 May 15, 2015 0
May 15, 2015 0.03 0 117 LLY 74.5 May 15, 2015 0
May 15, 2015 0.02 0 2573 LLY 75 May 15, 2015 2.25 0 0
May 15, 2015 0.01 0 49 LLY 75.5 May 15, 2015 0
May 15, 2015 0.09 0 87 LLY 76 May 15, 2015 3.45 0 0
May 15, 2015 0.06 0 2 LLY 76.5 May 15, 2015 0
May 15, 2015 0 LLY 77 May 15, 2015 4.40 0 0
May 15, 2015 0.01 0 2018 LLY 77.5 May 15, 2015 4.60 0 0
May 15, 2015 0.05 0 10 LLY 78 May 15, 2015 0
May 15, 2015 0 LLY 78.5 May 15, 2015 0
May 15, 2015 0 LLY 79 May 15, 2015 0
May 15, 2015 0 LLY 79.5 May 15, 2015 0
May 15, 2015 0.02 0 3703 LLY 80 May 15, 2015 8.19 0 0
May 15, 2015 0 LLY 80.5 May 15, 2015 0
May 15, 2015 0 LLY 81 May 15, 2015 0
May 15, 2015 0 LLY 81.5 May 15, 2015 0
May 22, 2015 5.85 0 0 LLY 67 May 22, 2015 0
May 22, 2015 5.25 0 0 LLY 67.5 May 22, 2015 0.19 0 32
May 22, 2015 4.75 0 0 LLY 68 May 22, 2015 0.10 0 11
May 22, 2015 0 LLY 68.5 May 22, 2015 0.10 0 56
May 22, 2015 2.61 0 0 LLY 69 May 22, 2015 0.33 0 65
May 22, 2015 3.55 0 1 LLY 69.5 May 22, 2015 0.14 0 37
May 22, 2015 2.52 0 0 LLY 70 May 22, 2015 0.04 0 95
May 22, 2015 3.30 0.40 5 3 LLY 70.5 May 22, 2015 0.30 0 72
May 22, 2015 2.83 0 0 LLY 71 May 22, 2015 0.06 0 46
May 22, 2015 1.42 0 2 LLY 71.5 May 22, 2015 0.04 0 31
May 22, 2015 2.30 0.98 4 72 LLY 72 May 22, 2015 0.05 0 84
May 22, 2015 1.67 0.96 10 81 LLY 72.5 May 22, 2015 0.10 0 50
May 22, 2015 0.94 0.20 3 53 LLY 73 May 22, 2015 0.47 0 124
May 22, 2015 0.70 0.37 593 819 LLY 73.5 May 22, 2015 0
May 22, 2015 0.42 0.26 89 163 LLY 74 May 22, 2015 0.12 -0.47 10 26
May 22, 2015 0.12 0 104 LLY 74.5 May 22, 2015 2.68 0 1
May 22, 2015 0.03 0 301 LLY 75 May 22, 2015 2.14 0 70
May 22, 2015 0.36 0 2 LLY 75.5 May 22, 2015 3.95 0 1
May 22, 2015 0.14 0 18 LLY 76 May 22, 2015 3.50 0 18
May 22, 2015 0.16 0 142 LLY 76.5 May 22, 2015 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.