BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
Lilly (Eli) & Co. (NY: LLY)
60.43 USD  +0.47 (+0.78%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
LLY140419C00054500 54.50 4.350 +0.00 5.750 6.000 0 10
LLY140419C00055000 55.00 5.400 +0.45 5.300 5.500 169 12,048
LLY140419C00055500 55.50 3.100 +0.00 4.800 5.000 0 10
LLY140419C00056000 56.00 3.000 +0.00 4.300 4.500 0 18
LLY140419C00056500 56.50 2.870 +0.00 3.800 4.000 0 188
LLY140419C00057000 57.00 2.470 +0.00 3.300 3.500 0 165
LLY140419C00057500 57.50 2.860 +0.39 2.820 2.980 1,358 10,667
LLY140419C00058000 58.00 1.810 +1.15 2.300 2.480 4 95
LLY140419C00058500 58.50 1.060 +0.00 1.820 1.980 0 118
LLY140419C00059000 59.00 0.6300 +0.00 1.300 1.480 0 140
LLY140419C00059500 59.50 0.8100 +0.29 0.8200 0.9800 61 240
LLY140419C00060000 60.00 0.4200 +0.16 0.3500 0.4600 2,797 14,216
LLY140419C00060500 60.50 0.0500 -0.03 0.0100 0.0500 76 69
LLY140419C00061000 61.00 0.1400 +0.00 0.0100 0.0500 0 387
LLY140419C00061500 61.50 N/A +0.00 0.0200 0.0600 0 0
LLY140419C00062000 62.00 N/A +0.00 0.0200 0.1100 0 0
LLY140419C00062500 62.50 0.0100 +0.00 0.0100 0.0500 19 5,528
LLY140419C00063000 63.00 N/A +0.00 0.0100 0.1200 0 0
LLY140419C00063500 63.50 N/A +0.00 0.0100 0.1200 0 0
LLY140419C00064000 64.00 N/A +0.00 0.0100 0.1200 0 0
LLY140419C00064500 64.50 N/A +0.00 N/A 0.1300 0 0
LLY140419C00065000 65.00 0.0200 +0.00 0.0100 0.0500 0 139
LLY140419C00065500 65.50 N/A +0.00 N/A 0.1300 0 0
LLY140419C00066000 66.00 N/A +0.00 N/A 0.1200 0 0
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
LLY140419P00054500 54.50 N/A +0.00 0.0200 0.0400 0 0
LLY140419P00055000 55.00 0.0100 -0.02 0.0100 0.0100 25 3,599
LLY140419P00055500 55.50 N/A +0.00 0.0700 0.0800 0 0
LLY140419P00056000 56.00 N/A +0.00 0.0100 0.1100 0 0
LLY140419P00056500 56.50 N/A +0.00 0.0100 0.1400 0 0
LLY140419P00057000 57.00 N/A +0.00 0.0100 0.1200 0 0
LLY140419P00057500 57.50 0.0100 +0.00 0.0100 0.0200 0 7,718
LLY140419P00058000 58.00 0.2500 +0.00 0.0100 0.0100 0 78
LLY140419P00058500 58.50 0.4600 +0.00 0.0100 0.0500 0 69
LLY140419P00059000 59.00 0.0100 -0.15 0.0100 0.0200 7 89
LLY140419P00059500 59.50 0.0400 -0.11 0.0100 0.0200 60 166
LLY140419P00060000 60.00 0.0200 -0.33 0.0100 0.0500 433 1,919
LLY140419P00060500 60.50 0.1000 -1.37 0.0800 0.2000 30 53
LLY140419P00061000 61.00 1.550 +0.00 0.5200 0.8900 0 42
LLY140419P00061500 61.50 2.250 +0.00 1.030 1.410 0 35
LLY140419P00062000 62.00 2.670 +0.00 1.530 1.910 0 19
LLY140419P00062500 62.50 3.550 +0.00 2.030 2.410 0 111
LLY140419P00063000 63.00 N/A +0.00 2.510 3.150 0 0
LLY140419P00063500 63.50 N/A +0.00 3.000 4.050 0 0
LLY140419P00064000 64.00 N/A +0.00 3.500 4.550 0 0
LLY140419P00064500 64.50 N/A +0.00 4.000 5.050 0 0
LLY140419P00065000 65.00 6.550 +0.00 4.500 4.950 0 62
LLY140419P00065500 65.50 N/A +0.00 5.000 6.050 0 0
LLY140419P00066000 66.00 N/A +0.00 5.500 6.550 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here