Eli Lilly and Company (LLY) Option Chain

LLY 
$85.13
*  
0.55
0.64%
Get LLY Alerts
*Delayed - data as of Jul. 29, 2015 15:24 ET  -  Find a broker to begin trading LLY now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    LLY Real Time
 
 
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:
Jul 15 | Aug 15 | Sep 15 | Oct 15 | Jan 16 | Jan 17 | Near Term | All

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.
Jul 24, 2015 0 LLY 77 Jul 24, 2015 0.75 0 2
Jul 24, 2015 0 LLY 77.5 Jul 24, 2015 0.20 0 23
Jul 24, 2015 9.00 0 0 LLY 78 Jul 24, 2015 0.28 0 10
Jul 24, 2015 0 LLY 78.5 Jul 24, 2015 0.75 0 27
Jul 24, 2015 1.90 0 0 LLY 79 Jul 24, 2015 0.43 0 122
Jul 24, 2015 7.73 0 0 LLY 79.5 Jul 24, 2015 0.55 0 0
Jul 24, 2015 6.60 0 0 LLY 80 Jul 24, 2015 0.01 0 183
Jul 24, 2015 0 LLY 80.5 Jul 24, 2015 0.55 0 37
Jul 24, 2015 1.90 0 0 LLY 81 Jul 24, 2015 0.10 0 111
Jul 24, 2015 1.55 0 0 LLY 81.5 Jul 24, 2015 0.02 0 27
Jul 24, 2015 4.00 0 0 LLY 82 Jul 24, 2015 0.03 0 1169
Jul 24, 2015 5.50 0 0 LLY 82.5 Jul 24, 2015 0.02 0 287
Jul 24, 2015 3.60 0 0 LLY 83 Jul 24, 2015 0.15 0 428
Jul 24, 2015 1.22 0 0 LLY 83.5 Jul 24, 2015 0.03 0 349
Jul 24, 2015 0.45 0 0 LLY 84 Jul 24, 2015 0.01 0 495
Jul 24, 2015 0.15 0 0 LLY 84.5 Jul 24, 2015 0.05 0 216
Jul 24, 2015 0.15 0 236 LLY 85 Jul 24, 2015 0.35 0 0
Jul 24, 2015 0.13 0 621 LLY 85.5 Jul 24, 2015 1.12 0 0
Jul 24, 2015 0.03 0 824 LLY 86 Jul 24, 2015 1.39 0 0
Jul 24, 2015 0.04 0 488 LLY 86.5 Jul 24, 2015 1.75 0 0
Jul 24, 2015 0.04 0 579 LLY 87 Jul 24, 2015 1.45 0 0
Jul 24, 2015 0.06 0 1291 LLY 87.5 Jul 24, 2015 1.15 0 0
Jul 24, 2015 0.06 0 344 LLY 88 Jul 24, 2015 2.20 0 0
Jul 24, 2015 0.03 0 277 LLY 88.5 Jul 24, 2015 6.00 0 0
Jul 24, 2015 0.01 0 807 LLY 89 Jul 24, 2015 0.70 0 0
Jul 24, 2015 0.10 0 380 LLY 89.5 Jul 24, 2015 4.91 0 0
Jul 24, 2015 0.04 0 2232 LLY 90 Jul 24, 2015 4.10 0 0
Jul 24, 2015 1.14 0 6 LLY 90.5 Jul 24, 2015 4.69 0 0
Jul 24, 2015 0.20 0 486 LLY 91 Jul 24, 2015 0
Jul 24, 2015 0.02 0 0 LLY 91.5 Jul 24, 2015 0
Jul 24, 2015 0.13 0 78 LLY 92 Jul 24, 2015 0
Jul 24, 2015 0.10 0 55 LLY 92.5 Jul 24, 2015 0
Jul 24, 2015 0.03 0 25 LLY 93 Jul 24, 2015 0
Jul 24, 2015 0.05 0 8 LLY 93.5 Jul 24, 2015 0
Jul 31, 2015 6.25 8.45 0 LLY 77 Jul 31, 2015 0.05 0.04 0 67
Jul 31, 2015 5.60 8.15 0 LLY 77.5 Jul 31, 2015 0.34 0.04 0 11
Jul 31, 2015 5.20 7.65 0 LLY 78 Jul 31, 2015 0.39 0.05 0 5
Jul 31, 2015 4.80 6.85 0 LLY 78.5 Jul 31, 2015 0.45 0.06 0 5
Jul 31, 2015 8.16 4.55 6.45 0 49 LLY 79 Jul 31, 2015 0.48 0.07 0 32
Jul 31, 2015 3.85 5.85 0 LLY 79.5 Jul 31, 2015 0.05 0.09 0 36
Jul 31, 2015 4.69 3.45 5.35 0 3 LLY 80 Jul 31, 2015 0.09 0.11 0 521
Jul 31, 2015 2.68 4.95 0 LLY 80.5 Jul 31, 2015 0.05 0.12 0 37
Jul 31, 2015 3.90 2.75 4.65 0 5 LLY 81 Jul 31, 2015 0.20 0.10 0 39
Jul 31, 2015 3.37 2.36 3.90 0 4 LLY 81.5 Jul 31, 2015 0.79 0.14 0 3
Jul 31, 2015 2.92 1.57 3.40 0 5 LLY 82 Jul 31, 2015 0.27 0.15 0 48
Jul 31, 2015 1.72 2.48 2.85 0 10 LLY 82.5 Jul 31, 2015 0.37 0.18 0 77
Jul 31, 2015 2.82 1.59 2.04 2.39 1 17 LLY 83 Jul 31, 2015 0.21 0.22 0 65
Jul 31, 2015 2.85 1.56 1.97 0 3 LLY 83.5 Jul 31, 2015 0.17 -0.38 0.05 0.27 6 19
Jul 31, 2015 1.88 1.18 1.53 0 41 LLY 84 Jul 31, 2015 0.30 0.03 0.14 0.29 3 166
Jul 31, 2015 0.73 0.80 1.15 0 42 LLY 84.5 Jul 31, 2015 1.49 0.25 0.58 0 19

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.