Eli Lilly and Company (LLY) Option Chain

LLY 
$64.68
*  
unch
unch
Get LLY Alerts
*Delayed - data as of Oct. 22, 2014  -  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 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
Oct 18, 2014 0 LLY 58.50 Oct 18, 2014 0.30 0 915
Oct 18, 2014 3.65 0 0 LLY 59.00 Oct 18, 2014 0.35 0 280
Oct 18, 2014 2.83 0 0 LLY 59.50 Oct 18, 2014 0.42 0 674
Oct 18, 2014 2.64 0 0 LLY 60.00 Oct 18, 2014 0.33 0 5392
Oct 18, 2014 4.85 0 0 LLY 60.50 Oct 18, 2014 0
Oct 18, 2014 1.75 0 0 LLY 61.00 Oct 18, 2014 0.74 0 518
Oct 18, 2014 0.92 0 0 LLY 61.50 Oct 18, 2014 0.16 0 923
Oct 18, 2014 0.52 0 0 LLY 62.00 Oct 18, 2014 0.24 0 2268
Oct 18, 2014 0.24 0 0 LLY 62.50 Oct 18, 2014 0.16 0 1785
Oct 18, 2014 0.04 0 121 LLY 63.00 Oct 18, 2014 1.29 0 0
Oct 18, 2014 0.33 0 152 LLY 63.50 Oct 18, 2014 0.75 0 0
Oct 18, 2014 0.13 0 173 LLY 64.00 Oct 18, 2014 1.60 0 0
Oct 18, 2014 0.27 0 24 LLY 64.50 Oct 18, 2014 0.80 0 0
Oct 18, 2014 0.02 0 8107 LLY 65.00 Oct 18, 2014 2.60 0 0
Oct 18, 2014 0.09 0 633 LLY 65.50 Oct 18, 2014 1.64 0 0
Oct 18, 2014 0.04 0 120 LLY 66.00 Oct 18, 2014 3.30 0 0
Oct 18, 2014 0.05 0 67 LLY 66.50 Oct 18, 2014 1.04 0 0
Oct 18, 2014 0.01 0 416 LLY 67.00 Oct 18, 2014 1.61 0 0
Oct 18, 2014 0.02 0 2127 LLY 67.50 Oct 18, 2014 5.23 0 0
Oct 18, 2014 0.12 0 33 LLY 68.00 Oct 18, 2014 0
Oct 18, 2014 0.02 0 108 LLY 68.50 Oct 18, 2014 3.55 0 0
Oct 18, 2014 0.07 0 20 LLY 69.00 Oct 18, 2014 3.95 0 0
Oct 18, 2014 0 LLY 69.50 Oct 18, 2014 3.95 0 0
Oct 18, 2014 0.05 0 916 LLY 70.00 Oct 18, 2014 4.10 0 0
Oct 18, 2014 0.04 0 30 LLY 70.50 Oct 18, 2014 0
Oct 18, 2014 0 LLY 71.00 Oct 18, 2014 0
Oct 24, 2014 4.50 0 20 LLY 58.50 Oct 24, 2014 0.15 0 293
Oct 24, 2014 0 LLY 59.00 Oct 24, 2014 0.81 0 112
Oct 24, 2014 0 LLY 59.50 Oct 24, 2014 0
Oct 24, 2014 0 LLY 60.00 Oct 24, 2014 1.08 0 20
Oct 24, 2014 2.41 0 541 LLY 60.50 Oct 24, 2014 1.08 0 523
Oct 24, 2014 0 LLY 61.00 Oct 24, 2014 0.40 0 33
Oct 24, 2014 1.58 0 5 LLY 61.50 Oct 24, 2014 0.08 -0.40 20 32
Oct 24, 2014 1.40 0 12 LLY 62.00 Oct 24, 2014 0.07 -0.02 1 1026
Oct 24, 2014 2.22 -0.05 0 185 LLY 62.50 Oct 24, 2014 0.34 0 650
Oct 24, 2014 0.76 0 55 LLY 63.00 Oct 24, 2014 0.13 -0.86 4 317
Oct 24, 2014 1.53 0.98 10 599 LLY 63.50 Oct 24, 2014 0.19 -0.81 53 711
Oct 24, 2014 1.25 0.39 1 630 LLY 64.00 Oct 24, 2014 0.34 -0.21 31 470
Oct 24, 2014 0.70 -0.09 20 148 LLY 64.50 Oct 24, 2014 0.41 -0.29 35 100
Oct 24, 2014 0.63 0.10 1 125 LLY 65.00 Oct 24, 2014 0.65 -0.36 5 132
Oct 24, 2014 0.33 0.09 1 62 LLY 65.50 Oct 24, 2014 3.50 0 14
Oct 24, 2014 0.20 -0.11 30 103 LLY 66.00 Oct 24, 2014 2.74 0 112
Oct 24, 2014 0.16 0.08 20 31 LLY 66.50 Oct 24, 2014 3.85 0 500
Oct 24, 2014 0.09 -0.04 24 160 LLY 67.00 Oct 24, 2014 4.35 0 133
Oct 24, 2014 0.05 -0.53 5 6 LLY 67.50 Oct 24, 2014 2.28 0 70
Oct 24, 2014 0.05 0 81 LLY 68.00 Oct 24, 2014 2.62 0 60
Oct 24, 2014 0 LLY 68.50 Oct 24, 2014 0
Oct 24, 2014 0 LLY 69.00 Oct 24, 2014 3.45 0 1
Oct 24, 2014 0 LLY 69.50 Oct 24, 2014 0
Oct 24, 2014 0.03 0 1 LLY 70.00 Oct 24, 2014 4.40 0 18

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.