Eli Lilly and Company (LLY) Option Chain

LLY 
$62.03
*  
0.02
0.03%
Get LLY Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading LLY now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    LLY After Hours
 
 
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 for next time

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 Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Aug 16, 2014 0 LLY 56.00 Aug 16, 2014 0
Aug 16, 2014 0 LLY 56.50 Aug 16, 2014 0
Aug 16, 2014 0 LLY 57.00 Aug 16, 2014 0
Aug 16, 2014 3.80 0 0 LLY 57.50 Aug 16, 2014 0.10 0 642
Aug 16, 2014 0 LLY 58.00 Aug 16, 2014 0.16 0 2
Aug 16, 2014 0 LLY 58.50 Aug 16, 2014 0.17 0 13
Aug 16, 2014 2.24 0 0 LLY 59.00 Aug 16, 2014 0.11 0 58
Aug 16, 2014 1.73 0 0 LLY 59.50 Aug 16, 2014 0.01 0 65
Aug 16, 2014 0.74 0 0 LLY 60.00 Aug 16, 2014 0.05 0 3176
Aug 16, 2014 0.23 0 0 LLY 60.50 Aug 16, 2014 0.08 0 575
Aug 16, 2014 0.30 0 191 LLY 61.00 Aug 16, 2014 0.12 0 0
Aug 16, 2014 0.05 0 1412 LLY 61.50 Aug 16, 2014 0.80 0 0
Aug 16, 2014 0.01 0 527 LLY 62.00 Aug 16, 2014 1.20 0 0
Aug 16, 2014 0.01 0 4317 LLY 62.50 Aug 16, 2014 1.65 0 0
Aug 16, 2014 0.09 0 345 LLY 63.00 Aug 16, 2014 2.36 0 0
Aug 16, 2014 0.04 0 483 LLY 63.50 Aug 16, 2014 2.64 0 0
Aug 16, 2014 0.03 0 664 LLY 64.00 Aug 16, 2014 2.39 0 0
Aug 16, 2014 0.02 0 554 LLY 64.50 Aug 16, 2014 3.50 0 0
Aug 16, 2014 0.01 0 4593 LLY 65.00 Aug 16, 2014 4.25 0 0
Aug 16, 2014 0.11 0 34 LLY 65.50 Aug 16, 2014 2.71 0 0
Aug 16, 2014 0.09 0 68 LLY 66.00 Aug 16, 2014 0
Aug 16, 2014 0.02 0 21 LLY 66.50 Aug 16, 2014 0
Aug 16, 2014 0.20 0 22 LLY 67.00 Aug 16, 2014 0
Aug 16, 2014 0.11 0 226 LLY 67.50 Aug 16, 2014 6.30 0 0
Aug 16, 2014 0 LLY 68.00 Aug 16, 2014 0
Aug 22, 2014 6.25 5.85 6.30 0 10 LLY 56.00 Aug 22, 2014 0.11 0
Aug 22, 2014 5.40 5.80 0 LLY 56.50 Aug 22, 2014 0.11 0
Aug 22, 2014 4.90 5.35 0 LLY 57.00 Aug 22, 2014 0.11 0
Aug 22, 2014 4.40 4.85 0 LLY 57.50 Aug 22, 2014 0.11 0
Aug 22, 2014 3.90 4.35 0 LLY 58.00 Aug 22, 2014 0.11 0
Aug 22, 2014 3.40 3.85 0 LLY 58.50 Aug 22, 2014 0.11 0
Aug 22, 2014 2.89 3.35 0 LLY 59.00 Aug 22, 2014 0.11 0.11 0 54
Aug 22, 2014 2.40 2.81 0 LLY 59.50 Aug 22, 2014 0.11 0
Aug 22, 2014 1.30 1.88 2.31 0 3 LLY 60.00 Aug 22, 2014 0.11 0.11 0 86
Aug 22, 2014 1.41 1.81 0 LLY 60.50 Aug 22, 2014 0.15 0.12 0 21
Aug 22, 2014 0.97 -0.01 0.92 1.17 25 308 LLY 61.00 Aug 22, 2014 0.52 0.12 0 15
Aug 22, 2014 0.87 0.34 0.57 0.66 5 463 LLY 61.50 Aug 22, 2014 0.10 0.05 0.12 0 92
Aug 22, 2014 0.40 0.11 0.20 0.25 1 1325 LLY 62.00 Aug 22, 2014 0.15 -0.38 0.15 0.24 1 3
Aug 22, 2014 0.15 0.07 0.04 0.08 22 115 LLY 62.50 Aug 22, 2014 0.43 -1.36 0.43 0.66 1 10
Aug 22, 2014 0.06 0.02 0.10 0 48 LLY 63.00 Aug 22, 2014 0.74 1.14 0
Aug 22, 2014 0.02 0.12 5 LLY 63.50 Aug 22, 2014 1.23 1.63 0
Aug 22, 2014 0.11 0 LLY 64.00 Aug 22, 2014 1.73 2.14 0
Aug 22, 2014 0.11 0 LLY 64.50 Aug 22, 2014 2.22 2.63 0
Aug 22, 2014 0.11 0 LLY 65.00 Aug 22, 2014 2.72 3.15 0
Aug 22, 2014 0.11 0 LLY 65.50 Aug 22, 2014 3.20 3.65 0
Aug 22, 2014 0.11 0 LLY 66.00 Aug 22, 2014 3.70 4.15 0
Aug 22, 2014 0.11 0 LLY 66.50 Aug 22, 2014 4.20 4.65 0
Aug 22, 2014 0.11 0 LLY 67.00 Aug 22, 2014 4.70 5.15 0
Aug 22, 2014 0.11 0 LLY 67.50 Aug 22, 2014 5.20 5.65 0
Aug 22, 2014 0.11 0 LLY 68.00 Aug 22, 2014 5.70 6.15 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.