Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-11)Premium Content

Eli Lilly And Co (LLY)
As of Jul 23 2014 12:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 140725C00045000 C 07/25/14 45.0 18.50 19.40
LLY 140725C00050000 C 07/25/14 50.0 13.50 14.40
LLY 140725C00052500 C 07/25/14 52.5 11.00 11.90
LLY 140725C00055000 C 07/25/14 55.0 8.65 9.40
LLY 140725C00055500 C 07/25/14 55.5 8.15 8.90
LLY 140725C00056000 C 07/25/14 56.0 7.70 8.40
LLY 140725C00056500 C 07/25/14 56.5 7.20 7.90
LLY 140725C00057000 C 07/25/14 57.0 6.70 7.40
LLY 140725C00057500 C 07/25/14 57.5 6.20 6.90
LLY 140725C00058000 C 07/25/14 58.0 5.70 6.40
LLY 140725C00058500 C 07/25/14 58.5 5.20 5.90
LLY 140725C00059000 C 07/25/14 59.0 4.75 5.40
LLY 140725C00059500 C 07/25/14 59.5 4.25 4.95
LLY 140725C00060000 C 07/25/14 60.0 3.75 4.45
LLY 140725C00060500 C 07/25/14 60.5 3.25 3.95
LLY 140725C00061000 C 07/25/14 61.0 2.78 3.45
LLY 140725C00061500 C 07/25/14 61.5 2.30 2.96
LLY 140725C00062000 C 07/25/14 62.0 2.04 2.40
LLY 140725C00062500 C 07/25/14 62.5 1.80 1.94
LLY 140725C00063000 C 07/25/14 63.0 1.42 1.52
LLY 140725C00063500 C 07/25/14 63.5 1.08 1.15
LLY 140725C00064000 C 07/25/14 64.0 0.73 0.84
LLY 140725C00064500 C 07/25/14 64.5 0.50 0.56
LLY 140725C00065000 C 07/25/14 65.0 0.31 0.36
LLY 140725C00065500 C 07/25/14 65.5 0.15 0.24
LLY 140725C00066000 C 07/25/14 66.0 0.07 0.18
LLY 140725C00066500 C 07/25/14 66.5 0.02 0.12
LLY 140725C00067000 C 07/25/14 67.0 0.01 0.10
LLY 140725C00067500 C 07/25/14 67.5 0.00 0.07
LLY 140725C00068000 C 07/25/14 68.0 0.00 0.05
LLY 140725C00068500 C 07/25/14 68.5 0.00 0.04
LLY 140725C00069000 C 07/25/14 69.0 0.00 0.03
LLY 140725C00069500 C 07/25/14 69.5 0.00 0.03
LLY 140725C00070000 C 07/25/14 70.0 0.00 0.02
LLY 140725C00070500 C 07/25/14 70.5 0.00 0.02
LLY 140725C00071000 C 07/25/14 71.0 0.00 0.02
LLY 140725C00072500 C 07/25/14 72.5 0.00 0.02
LLY 140725C00075000 C 07/25/14 75.0 0.00 0.02
LLY 140725C00080000 C 07/25/14 80.0 0.00 0.02
LLY 140725P00045000 P 07/25/14 45.0 0.00 0.02
LLY 140725P00050000 P 07/25/14 50.0 0.00 0.02
LLY 140725P00052500 P 07/25/14 52.5 0.00 0.02
LLY 140725P00055000 P 07/25/14 55.0 0.00 0.02
LLY 140725P00055500 P 07/25/14 55.5 0.00 0.02
LLY 140725P00056000 P 07/25/14 56.0 0.00 0.02
LLY 140725P00056500 P 07/25/14 56.5 0.00 0.02
LLY 140725P00057000 P 07/25/14 57.0 0.00 0.03
LLY 140725P00057500 P 07/25/14 57.5 0.00 0.03
LLY 140725P00058000 P 07/25/14 58.0 0.00 0.03
LLY 140725P00058500 P 07/25/14 58.5 0.00 0.04
LLY 140725P00059000 P 07/25/14 59.0 0.01 0.02
LLY 140725P00059500 P 07/25/14 59.5 0.01 0.07
LLY 140725P00060000 P 07/25/14 60.0 0.01 0.09
LLY 140725P00060500 P 07/25/14 60.5 0.01 0.12
LLY 140725P00061000 P 07/25/14 61.0 0.02 0.15
LLY 140725P00061500 P 07/25/14 61.5 0.03 0.13
LLY 140725P00062000 P 07/25/14 62.0 0.07 0.17
LLY 140725P00062500 P 07/25/14 62.5 0.14 0.24
LLY 140725P00063000 P 07/25/14 63.0 0.21 0.32
LLY 140725P00063500 P 07/25/14 63.5 0.35 0.40
LLY 140725P00064000 P 07/25/14 64.0 0.50 0.57
LLY 140725P00064500 P 07/25/14 64.5 0.74 0.82
LLY 140725P00065000 P 07/25/14 65.0 1.04 1.18
LLY 140725P00065500 P 07/25/14 65.5 1.40 1.54
LLY 140725P00066000 P 07/25/14 66.0 1.80 2.00
LLY 140725P00066500 P 07/25/14 66.5 2.21 2.52
LLY 140725P00067000 P 07/25/14 67.0 2.68 3.05
LLY 140725P00067500 P 07/25/14 67.5 3.15 3.80
LLY 140725P00068000 P 07/25/14 68.0 3.65 4.30
LLY 140725P00068500 P 07/25/14 68.5 4.10 4.80
LLY 140725P00069000 P 07/25/14 69.0 4.60 5.30
LLY 140725P00069500 P 07/25/14 69.5 5.10 5.85
LLY 140725P00070000 P 07/25/14 70.0 5.60 6.35
LLY 140725P00070500 P 07/25/14 70.5 6.10 6.85
LLY 140725P00071000 P 07/25/14 71.0 6.60 7.35
LLY 140725P00072500 P 07/25/14 72.5 8.10 8.85
LLY 140725P00075000 P 07/25/14 75.0 10.60 11.10
LLY 140725P00080000 P 07/25/14 80.0 15.60 16.50
LLY 140816C00040000 C 08/16/14 40.0 23.40 24.60
LLY 140816C00042500 C 08/16/14 42.5 20.90 22.10
LLY 140816C00045000 C 08/16/14 45.0 18.50 19.50
LLY 140816C00047500 C 08/16/14 47.5 16.10 17.00
LLY 140816C00050000 C 08/16/14 50.0 13.65 14.50
LLY 140816C00052500 C 08/16/14 52.5 11.10 11.90
LLY 140816C00055000 C 08/16/14 55.0 8.70 9.45
LLY 140816C00057500 C 08/16/14 57.5 6.25 6.95
LLY 140816C00058500 C 08/16/14 58.5 5.30 5.95
LLY 140816C00059000 C 08/16/14 59.0 4.80 5.50
LLY 140816C00059500 C 08/16/14 59.5 4.35 5.00
LLY 140816C00060000 C 08/16/14 60.0 4.00 4.55
LLY 140816C00060500 C 08/16/14 60.5 3.60 4.05
LLY 140816C00061000 C 08/16/14 61.0 3.40 3.55
LLY 140816C00061500 C 08/16/14 61.5 2.94 3.10
LLY 140816C00062000 C 08/16/14 62.0 2.54 2.65
LLY 140816C00062500 C 08/16/14 62.5 2.16 2.28
LLY 140816C00063000 C 08/16/14 63.0 1.80 1.89
LLY 140816C00063500 C 08/16/14 63.5 1.47 1.57
LLY 140816C00064000 C 08/16/14 64.0 1.21 1.28
LLY 140816C00064500 C 08/16/14 64.5 0.92 1.02
LLY 140816C00065000 C 08/16/14 65.0 0.74 0.79
LLY 140816C00065500 C 08/16/14 65.5 0.56 0.62
LLY 140816C00066000 C 08/16/14 66.0 0.42 0.47
LLY 140816C00066500 C 08/16/14 66.5 0.27 0.35
LLY 140816C00067000 C 08/16/14 67.0 0.19 0.28
LLY 140816C00067500 C 08/16/14 67.5 0.13 0.21
LLY 140816C00068000 C 08/16/14 68.0 0.08 0.16
LLY 140816C00070000 C 08/16/14 70.0 0.01 0.07
LLY 140816C00072500 C 08/16/14 72.5 0.00 0.04
LLY 140816C00075000 C 08/16/14 75.0 0.00 0.03
LLY 140816C00080000 C 08/16/14 80.0 0.00 0.03
LLY 140816P00040000 P 08/16/14 40.0 0.00 0.03
LLY 140816P00042500 P 08/16/14 42.5 0.00 0.02
LLY 140816P00045000 P 08/16/14 45.0 0.00 0.02
LLY 140816P00047500 P 08/16/14 47.5 0.00 0.04
LLY 140816P00050000 P 08/16/14 50.0 0.00 0.04
LLY 140816P00052500 P 08/16/14 52.5 0.02 0.07
LLY 140816P00055000 P 08/16/14 55.0 0.03 0.11
LLY 140816P00057500 P 08/16/14 57.5 0.07 0.15
LLY 140816P00058500 P 08/16/14 58.5 0.10 0.21
LLY 140816P00059000 P 08/16/14 59.0 0.12 0.23
LLY 140816P00059500 P 08/16/14 59.5 0.15 0.26
LLY 140816P00060000 P 08/16/14 60.0 0.20 0.28
LLY 140816P00060500 P 08/16/14 60.5 0.25 0.30
LLY 140816P00061000 P 08/16/14 61.0 0.32 0.35
LLY 140816P00061500 P 08/16/14 61.5 0.40 0.45
LLY 140816P00062000 P 08/16/14 62.0 0.51 0.57
LLY 140816P00062500 P 08/16/14 62.5 0.65 0.70
LLY 140816P00063000 P 08/16/14 63.0 0.81 0.93
LLY 140816P00063500 P 08/16/14 63.5 1.01 1.10
LLY 140816P00064000 P 08/16/14 64.0 1.24 1.32
LLY 140816P00064500 P 08/16/14 64.5 1.52 1.62
LLY 140816P00065000 P 08/16/14 65.0 1.84 1.93
LLY 140816P00065500 P 08/16/14 65.5 2.18 2.30
LLY 140816P00066000 P 08/16/14 66.0 2.56 2.66
LLY 140816P00066500 P 08/16/14 66.5 2.96 3.10
LLY 140816P00067000 P 08/16/14 67.0 3.30 3.60
LLY 140816P00067500 P 08/16/14 67.5 3.75 4.10
LLY 140816P00068000 P 08/16/14 68.0 4.20 4.65
LLY 140816P00070000 P 08/16/14 70.0 6.10 6.80
LLY 140816P00072500 P 08/16/14 72.5 8.60 9.30
LLY 140816P00075000 P 08/16/14 75.0 9.70 12.00
LLY 140816P00080000 P 08/16/14 80.0 15.95 17.00
LLY 140920C00042500 C 09/20/14 42.5 20.90 22.90
LLY 140920C00045000 C 09/20/14 45.0 18.50 19.55
LLY 140920C00047500 C 09/20/14 47.5 16.10 17.05
LLY 140920C00050000 C 09/20/14 50.0 13.60 14.50
LLY 140920C00055000 C 09/20/14 55.0 8.70 9.45
LLY 140920C00057500 C 09/20/14 57.5 6.25 7.00
LLY 140920C00060000 C 09/20/14 60.0 4.45 4.60
LLY 140920C00062500 C 09/20/14 62.5 2.55 2.63
LLY 140920C00065000 C 09/20/14 65.0 1.18 1.24
LLY 140920C00067500 C 09/20/14 67.5 0.42 0.50
LLY 140920C00070000 C 09/20/14 70.0 0.11 0.22
LLY 140920C00072500 C 09/20/14 72.5 0.03 0.10
LLY 140920C00075000 C 09/20/14 75.0 0.01 0.04
LLY 140920C00080000 C 09/20/14 80.0 0.00 0.03
LLY 140920P00042500 P 09/20/14 42.5 0.01 0.04
LLY 140920P00045000 P 09/20/14 45.0 0.02 0.06
LLY 140920P00047500 P 09/20/14 47.5 0.04 0.08
LLY 140920P00050000 P 09/20/14 50.0 0.05 0.13
LLY 140920P00055000 P 09/20/14 55.0 0.12 0.21
LLY 140920P00057500 P 09/20/14 57.5 0.23 0.31
LLY 140920P00060000 P 09/20/14 60.0 0.55 0.64
LLY 140920P00062500 P 09/20/14 62.5 1.21 1.29
LLY 140920P00065000 P 09/20/14 65.0 2.40 2.53
LLY 140920P00067500 P 09/20/14 67.5 4.10 4.25
LLY 140920P00070000 P 09/20/14 70.0 6.25 6.75
LLY 140920P00072500 P 09/20/14 72.5 8.65 9.35
LLY 140920P00075000 P 09/20/14 75.0 11.05 11.90
LLY 140920P00080000 P 09/20/14 80.0 15.95 17.00
LLY 141018C00030000 C 10/18/14 30.0 32.50 35.80
LLY 141018C00035000 C 10/18/14 35.0 27.50 30.80
LLY 141018C00040000 C 10/18/14 40.0 22.50 25.80
LLY 141018C00042500 C 10/18/14 42.5 20.00 23.30
LLY 141018C00045000 C 10/18/14 45.0 17.50 20.20
LLY 141018C00047500 C 10/18/14 47.5 16.05 17.10
LLY 141018C00050000 C 10/18/14 50.0 13.55 14.60
LLY 141018C00052500 C 10/18/14 52.5 11.05 12.35
LLY 141018C00055000 C 10/18/14 55.0 8.75 9.45
LLY 141018C00057500 C 10/18/14 57.5 6.40 7.10
LLY 141018C00060000 C 10/18/14 60.0 4.70 4.85
LLY 141018C00062500 C 10/18/14 62.5 2.87 2.96
LLY 141018C00065000 C 10/18/14 65.0 1.54 1.60
LLY 141018C00067500 C 10/18/14 67.5 0.70 0.78
LLY 141018C00070000 C 10/18/14 70.0 0.28 0.34
LLY 141018C00072500 C 10/18/14 72.5 0.07 0.17
LLY 141018C00075000 C 10/18/14 75.0 0.03 0.09
LLY 141018P00030000 P 10/18/14 30.0 0.00 0.02
LLY 141018P00035000 P 10/18/14 35.0 0.00 0.03
LLY 141018P00040000 P 10/18/14 40.0 0.02 0.05
LLY 141018P00042500 P 10/18/14 42.5 0.04 0.07
LLY 141018P00045000 P 10/18/14 45.0 0.07 0.10
LLY 141018P00047500 P 10/18/14 47.5 0.07 0.15
LLY 141018P00050000 P 10/18/14 50.0 0.09 0.20
LLY 141018P00052500 P 10/18/14 52.5 0.14 0.24
LLY 141018P00055000 P 10/18/14 55.0 0.23 0.38
LLY 141018P00057500 P 10/18/14 57.5 0.47 0.52
LLY 141018P00060000 P 10/18/14 60.0 0.86 0.91
LLY 141018P00062500 P 10/18/14 62.5 1.57 1.66
LLY 141018P00065000 P 10/18/14 65.0 2.78 2.90
LLY 141018P00067500 P 10/18/14 67.5 4.40 4.60
LLY 141018P00070000 P 10/18/14 70.0 6.40 7.15
LLY 141018P00072500 P 10/18/14 72.5 8.70 9.45
LLY 141018P00075000 P 10/18/14 75.0 10.90 12.00
LLY 150117C00025000 C 01/17/15 25.0 37.50 40.75
LLY 150117C00030000 C 01/17/15 30.0 32.50 35.80
LLY 150117C00033000 C 01/17/15 33.0 29.50 32.80
LLY 150117C00035000 C 01/17/15 35.0 27.50 30.80
LLY 150117C00038000 C 01/17/15 38.0 24.50 27.80
LLY 150117C00040000 C 01/17/15 40.0 22.50 25.80
LLY 150117C00043000 C 01/17/15 43.0 19.50 22.75
LLY 150117C00045000 C 01/17/15 45.0 17.50 20.75
LLY 150117C00047000 C 01/17/15 47.0 16.60 17.80
LLY 150117C00050000 C 01/17/15 50.0 13.55 14.60
LLY 150117C00052500 C 01/17/15 52.5 11.10 12.15
LLY 150117C00055000 C 01/17/15 55.0 9.20 9.60
LLY 150117C00057500 C 01/17/15 57.5 7.10 7.35
LLY 150117C00060000 C 01/17/15 60.0 5.15 5.35
LLY 150117C00062500 C 01/17/15 62.5 3.50 3.70
LLY 150117C00065000 C 01/17/15 65.0 2.22 2.42
LLY 150117C00067500 C 01/17/15 67.5 1.36 1.52
LLY 150117C00070000 C 01/17/15 70.0 0.75 0.85
LLY 150117C00072500 C 01/17/15 72.5 0.39 0.54
LLY 150117C00075000 C 01/17/15 75.0 0.21 0.30
LLY 150117C00080000 C 01/17/15 80.0 0.04 0.10
LLY 150117C00085000 C 01/17/15 85.0 0.00 0.05
LLY 150117P00025000 P 01/17/15 25.0 0.00 0.03
LLY 150117P00030000 P 01/17/15 30.0 0.03 0.05
LLY 150117P00033000 P 01/17/15 33.0 0.03 0.06
LLY 150117P00035000 P 01/17/15 35.0 0.04 0.09
LLY 150117P00038000 P 01/17/15 38.0 0.07 0.13
LLY 150117P00040000 P 01/17/15 40.0 0.12 0.16
LLY 150117P00043000 P 01/17/15 43.0 0.13 0.23
LLY 150117P00045000 P 01/17/15 45.0 0.18 0.24
LLY 150117P00047000 P 01/17/15 47.0 0.19 0.32
LLY 150117P00050000 P 01/17/15 50.0 0.30 0.45
LLY 150117P00052500 P 01/17/15 52.5 0.45 0.63
LLY 150117P00055000 P 01/17/15 55.0 0.77 0.84
LLY 150117P00057500 P 01/17/15 57.5 1.18 1.35
LLY 150117P00060000 P 01/17/15 60.0 1.80 1.99
LLY 150117P00062500 P 01/17/15 62.5 2.69 2.91
LLY 150117P00065000 P 01/17/15 65.0 3.95 4.20
LLY 150117P00067500 P 01/17/15 67.5 5.50 5.75
LLY 150117P00070000 P 01/17/15 70.0 7.40 7.65
LLY 150117P00072500 P 01/17/15 72.5 8.65 10.20
LLY 150117P00075000 P 01/17/15 75.0 11.70 12.65
LLY 150117P00080000 P 01/17/15 80.0 16.45 18.50
LLY 150117P00085000 P 01/17/15 85.0 20.60 23.45
LLY 160115C00030000 C 01/15/16 30.0 31.90 36.40
LLY 160115C00032500 C 01/15/16 32.5 29.50 33.85
LLY 160115C00035000 C 01/15/16 35.0 26.65 31.35
LLY 160115C00037500 C 01/15/16 37.5 24.50 28.85
LLY 160115C00040000 C 01/15/16 40.0 21.90 26.40
LLY 160115C00042500 C 01/15/16 42.5 20.40 23.20
LLY 160115C00045000 C 01/15/16 45.0 16.70 21.35
LLY 160115C00047500 C 01/15/16 47.5 15.65 18.90
LLY 160115C00050000 C 01/15/16 50.0 13.35 15.55
LLY 160115C00052500 C 01/15/16 52.5 11.20 12.80
LLY 160115C00055000 C 01/15/16 55.0 9.95 10.55
LLY 160115C00057500 C 01/15/16 57.5 8.15 8.80
LLY 160115C00060000 C 01/15/16 60.0 6.60 7.30
LLY 160115C00062500 C 01/15/16 62.5 5.25 5.85
LLY 160115C00065000 C 01/15/16 65.0 4.25 4.75
LLY 160115C00067500 C 01/15/16 67.5 3.10 3.75
LLY 160115C00070000 C 01/15/16 70.0 2.75 3.00
LLY 160115C00072500 C 01/15/16 72.5 1.73 2.23
LLY 160115C00075000 C 01/15/16 75.0 1.31 1.75
LLY 160115C00080000 C 01/15/16 80.0 0.59 1.09
LLY 160115C00085000 C 01/15/16 85.0 0.26 0.67
LLY 160115C00090000 C 01/15/16 90.0 0.09 0.49
LLY 160115P00030000 P 01/15/16 30.0 0.14 0.44
LLY 160115P00032500 P 01/15/16 32.5 0.17 0.55
LLY 160115P00035000 P 01/15/16 35.0 0.20 0.64
LLY 160115P00037500 P 01/15/16 37.5 0.30 0.74
LLY 160115P00040000 P 01/15/16 40.0 0.44 0.80
LLY 160115P00042500 P 01/15/16 42.5 0.62 1.08
LLY 160115P00045000 P 01/15/16 45.0 0.89 1.32
LLY 160115P00047500 P 01/15/16 47.5 1.17 1.67
LLY 160115P00050000 P 01/15/16 50.0 1.62 2.12
LLY 160115P00052500 P 01/15/16 52.5 2.04 2.84
LLY 160115P00055000 P 01/15/16 55.0 2.75 3.55
LLY 160115P00057500 P 01/15/16 57.5 3.60 4.10
LLY 160115P00060000 P 01/15/16 60.0 4.65 5.45
LLY 160115P00062500 P 01/15/16 62.5 5.80 6.50
LLY 160115P00065000 P 01/15/16 65.0 7.20 8.20
LLY 160115P00067500 P 01/15/16 67.5 8.75 9.75
LLY 160115P00070000 P 01/15/16 70.0 10.30 11.55
LLY 160115P00072500 P 01/15/16 72.5 12.15 13.45
LLY 160115P00075000 P 01/15/16 75.0 14.15 15.45
LLY 160115P00080000 P 01/15/16 80.0 18.45 20.05
LLY 160115P00085000 P 01/15/16 85.0 22.85 24.80
LLY 160115P00090000 P 01/15/16 90.0 26.60 30.40

OPRA data is delayed 15 minutes.