LLY Options | Eli Lilly and Company Common St Stock

STI

0.30%

Eli Lilly and Company (LLY)

-NYSE

54.92 0.22(0.40%) 04:00 SGT|After Hours : 54.92 0.00 (0.00%) 05:41 SGT

Add to Portfolio

Options

Get Options for:

View by Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Oct 13 | Jan 14 | Jan 15

Call Options

Expire at close Saturday, January 18, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
25.00	LLY140118C00025000	28.80	0.00	29.65	30.00	0	3
30.00	LLY140118C00030000	26.20	0.00	24.90	25.00	730	32
35.00	LLY140118C00035000	21.70	0.00	19.90	20.05	4	37
40.00	LLY140118C00040000	16.00	0.00	15.00	15.15	15	145
45.00	LLY140118C00045000	10.35	0.00	10.35	10.45	3	95
50.00	LLY140118C00050000	6.50	0.45	6.25	6.35	2	8,382
52.50	LLY140118C00052500	5.02	0.27	4.55	4.65	5	3,243
55.00	LLY140118C00055000	3.20	0.10	3.15	3.25	9	6,716
57.50	LLY140118C00057500	2.18	0.09	2.13	2.17	8	3,337
60.00	LLY140118C00060000	1.32	0.08	1.36	1.40	26	6,786
62.50	LLY140118C00062500	0.84	0.04	0.83	0.87	3	1,476
65.00	LLY140118C00065000	0.51	0.00	0.49	0.54	10	1,046
67.50	LLY140118C00067500	0.54	0.00	0.28	0.33	15	16
70.00	LLY140118C00070000	0.23	0.00	0.17	0.21	5	87
75.00	LLY140118C00075000	0.12	0.00	0.06	0.09	40	40

Put Options

Expire at close Saturday, January 18, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
20.00	LLY140118P00020000	0.03	0.00	0.02	0.05	6	256
23.00	LLY140118P00023000	0.12	0.00	0.03	0.07	0	94
25.00	LLY140118P00025000	0.05	0.00	0.05	0.07	10	354
30.00	LLY140118P00030000	0.13	0.00	0.09	0.13	5	1,115
35.00	LLY140118P00035000	0.20	0.00	0.19	0.23	10	2,636
40.00	LLY140118P00040000	0.43	0.01	0.43	0.46	20	5,175
45.00	LLY140118P00045000	0.95	0.12	0.93	0.96	1	10,534
50.00	LLY140118P00050000	1.95	0.00	2.00	2.05	96	2,445
52.50	LLY140118P00052500	2.46	0.00	2.87	2.92	1	3,774
55.00	LLY140118P00055000	3.10	0.00	4.00	4.10	1	4,593
57.50	LLY140118P00057500	4.50	0.00	5.45	5.55	57	2,213
60.00	LLY140118P00060000	5.59	0.00	7.20	7.30	0	144
62.50	LLY140118P00062500	10.85	0.00	9.20	9.30	0	3
65.00	LLY140118P00065000	9.10	0.00	11.35	11.45	0	250
70.00	LLY140118P00070000	17.00	0.00	16.00	16.15	2	8
75.00	LLY140118P00075000	21.55	0.00	20.90	21.05	13	13

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On LLY

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Eli Lilly and Company (LLY)