Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Eli Lilly And Co (LLY)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 140425C00045000 C 04/25/14 45.0 14.90 15.15
LLY 140425C00049000 C 04/25/14 49.0 10.80 12.70
LLY 140425C00050000 C 04/25/14 50.0 9.90 10.15
LLY 140425C00052500 C 04/25/14 52.5 7.45 7.70
LLY 140425C00053000 C 04/25/14 53.0 7.00 7.20
LLY 140425C00053500 C 04/25/14 53.5 6.50 6.75
LLY 140425C00054000 C 04/25/14 54.0 5.95 6.25
LLY 140425C00054500 C 04/25/14 54.5 5.45 5.80
LLY 140425C00055000 C 04/25/14 55.0 4.95 5.30
LLY 140425C00055500 C 04/25/14 55.5 4.45 4.80
LLY 140425C00056000 C 04/25/14 56.0 4.00 4.35
LLY 140425C00056500 C 04/25/14 56.5 3.50 3.85
LLY 140425C00057000 C 04/25/14 57.0 3.00 3.30
LLY 140425C00057500 C 04/25/14 57.5 2.57 2.81
LLY 140425C00058000 C 04/25/14 58.0 2.13 2.35
LLY 140425C00058500 C 04/25/14 58.5 1.70 1.90
LLY 140425C00059000 C 04/25/14 59.0 1.31 1.47
LLY 140425C00059500 C 04/25/14 59.5 0.99 1.05
LLY 140425C00060000 C 04/25/14 60.0 0.71 0.76
LLY 140425C00060500 C 04/25/14 60.5 0.47 0.52
LLY 140425C00061000 C 04/25/14 61.0 0.31 0.36
LLY 140425C00061500 C 04/25/14 61.5 0.20 0.23
LLY 140425C00062000 C 04/25/14 62.0 0.13 0.16
LLY 140425C00062500 C 04/25/14 62.5 0.08 0.13
LLY 140425C00063000 C 04/25/14 63.0 0.05 0.12
LLY 140425C00063500 C 04/25/14 63.5 0.04 0.12
LLY 140425C00064000 C 04/25/14 64.0 0.02 0.18
LLY 140425C00064500 C 04/25/14 64.5 0.01 0.12
LLY 140425C00065000 C 04/25/14 65.0 0.00 0.08
LLY 140425C00065500 C 04/25/14 65.5 0.00 0.12
LLY 140425C00066000 C 04/25/14 66.0 0.00 0.09
LLY 140425C00066500 C 04/25/14 66.5 0.00 0.08
LLY 140425C00067000 C 04/25/14 67.0 0.00 0.05
LLY 140425C00067500 C 04/25/14 67.5 0.00 0.04
LLY 140425C00070000 C 04/25/14 70.0 0.00 0.02
LLY 140425C00072500 C 04/25/14 72.5 0.00 0.02
LLY 140425C00075000 C 04/25/14 75.0 0.00 0.02
LLY 140425P00045000 P 04/25/14 45.0 0.00 0.02
LLY 140425P00049000 P 04/25/14 49.0 0.00 0.02
LLY 140425P00050000 P 04/25/14 50.0 0.00 0.03
LLY 140425P00052500 P 04/25/14 52.5 0.00 0.03
LLY 140425P00053000 P 04/25/14 53.0 0.00 0.05
LLY 140425P00053500 P 04/25/14 53.5 0.00 0.08
LLY 140425P00054000 P 04/25/14 54.0 0.00 0.03
LLY 140425P00054500 P 04/25/14 54.5 0.00 0.13
LLY 140425P00055000 P 04/25/14 55.0 0.00 0.15
LLY 140425P00055500 P 04/25/14 55.5 0.00 0.15
LLY 140425P00056000 P 04/25/14 56.0 0.00 0.15
LLY 140425P00056500 P 04/25/14 56.5 0.01 0.16
LLY 140425P00057000 P 04/25/14 57.0 0.01 0.12
LLY 140425P00057500 P 04/25/14 57.5 0.07 0.14
LLY 140425P00058000 P 04/25/14 58.0 0.11 0.18
LLY 140425P00058500 P 04/25/14 58.5 0.21 0.25
LLY 140425P00059000 P 04/25/14 59.0 0.33 0.35
LLY 140425P00059500 P 04/25/14 59.5 0.47 0.52
LLY 140425P00060000 P 04/25/14 60.0 0.68 0.73
LLY 140425P00060500 P 04/25/14 60.5 0.95 1.01
LLY 140425P00061000 P 04/25/14 61.0 1.28 1.35
LLY 140425P00061500 P 04/25/14 61.5 1.65 1.73
LLY 140425P00062000 P 04/25/14 62.0 1.85 2.18
LLY 140425P00062500 P 04/25/14 62.5 2.37 2.63
LLY 140425P00063000 P 04/25/14 63.0 2.81 3.10
LLY 140425P00063500 P 04/25/14 63.5 3.30 3.60
LLY 140425P00064000 P 04/25/14 64.0 3.80 4.10
LLY 140425P00064500 P 04/25/14 64.5 4.30 4.55
LLY 140425P00065000 P 04/25/14 65.0 4.80 5.05
LLY 140425P00065500 P 04/25/14 65.5 5.30 5.55
LLY 140425P00066000 P 04/25/14 66.0 5.85 6.05
LLY 140425P00066500 P 04/25/14 66.5 6.35 6.60
LLY 140425P00067000 P 04/25/14 67.0 6.85 7.10
LLY 140425P00067500 P 04/25/14 67.5 7.35 7.55
LLY 140425P00070000 P 04/25/14 70.0 9.85 10.10
LLY 140425P00072500 P 04/25/14 72.5 10.80 14.00
LLY 140425P00075000 P 04/25/14 75.0 14.90 15.05
LLY 140517C00030000 C 05/17/14 30.0 28.80 31.65
LLY 140517C00035000 C 05/17/14 35.0 23.50 26.65
LLY 140517C00040000 C 05/17/14 40.0 19.95 20.35
LLY 140517C00045000 C 05/17/14 45.0 14.95 15.30
LLY 140517C00050000 C 05/17/14 50.0 9.95 10.30
LLY 140517C00052500 C 05/17/14 52.5 7.50 7.80
LLY 140517C00055000 C 05/17/14 55.0 5.05 5.40
LLY 140517C00057500 C 05/17/14 57.5 2.87 3.10
LLY 140517C00060000 C 05/17/14 60.0 1.19 1.25
LLY 140517C00062500 C 05/17/14 62.5 0.35 0.38
LLY 140517C00065000 C 05/17/14 65.0 0.09 0.12
LLY 140517C00067500 C 05/17/14 67.5 0.02 0.11
LLY 140517C00070000 C 05/17/14 70.0 0.00 0.06
LLY 140517C00075000 C 05/17/14 75.0 0.00 0.03
LLY 140517C00080000 C 05/17/14 80.0 0.00 0.02
LLY 140517C00085000 C 05/17/14 85.0 0.00 0.02
LLY 140517P00030000 P 05/17/14 30.0 0.00 0.02
LLY 140517P00035000 P 05/17/14 35.0 0.01 0.02
LLY 140517P00040000 P 05/17/14 40.0 0.00 0.03
LLY 140517P00045000 P 05/17/14 45.0 0.00 0.04
LLY 140517P00050000 P 05/17/14 50.0 0.02 0.10
LLY 140517P00052500 P 05/17/14 52.5 0.07 0.10
LLY 140517P00055000 P 05/17/14 55.0 0.18 0.23
LLY 140517P00057500 P 05/17/14 57.5 0.57 0.59
LLY 140517P00060000 P 05/17/14 60.0 1.52 1.56
LLY 140517P00062500 P 05/17/14 62.5 3.05 3.35
LLY 140517P00065000 P 05/17/14 65.0 5.30 5.65
LLY 140517P00067500 P 05/17/14 67.5 7.75 8.10
LLY 140517P00070000 P 05/17/14 70.0 9.40 10.55
LLY 140517P00075000 P 05/17/14 75.0 13.45 15.65
LLY 140517P00080000 P 05/17/14 80.0 18.50 21.45
LLY 140517P00085000 P 05/17/14 85.0 23.45 25.55
LLY 140621C00040000 C 06/21/14 40.0 19.25 22.00
LLY 140621C00042500 C 06/21/14 42.5 16.25 19.55
LLY 140621C00045000 C 06/21/14 45.0 14.95 16.85
LLY 140621C00047500 C 06/21/14 47.5 11.75 13.80
LLY 140621C00050000 C 06/21/14 50.0 9.25 11.30
LLY 140621C00052500 C 06/21/14 52.5 7.50 7.95
LLY 140621C00055000 C 06/21/14 55.0 5.20 5.45
LLY 140621C00057500 C 06/21/14 57.5 3.15 3.30
LLY 140621C00060000 C 06/21/14 60.0 1.67 1.71
LLY 140621C00062500 C 06/21/14 62.5 0.74 0.78
LLY 140621C00065000 C 06/21/14 65.0 0.30 0.35
LLY 140621C00067500 C 06/21/14 67.5 0.09 0.21
LLY 140621C00070000 C 06/21/14 70.0 0.02 0.15
LLY 140621C00075000 C 06/21/14 75.0 0.00 0.10
LLY 140621C00080000 C 06/21/14 80.0 0.00 0.07
LLY 140621C00085000 C 06/21/14 85.0 0.00 0.04
LLY 140621P00040000 P 06/21/14 40.0 0.00 0.09
LLY 140621P00042500 P 06/21/14 42.5 0.01 0.14
LLY 140621P00045000 P 06/21/14 45.0 0.03 0.18
LLY 140621P00047500 P 06/21/14 47.5 0.05 0.15
LLY 140621P00050000 P 06/21/14 50.0 0.09 0.16
LLY 140621P00052500 P 06/21/14 52.5 0.21 0.27
LLY 140621P00055000 P 06/21/14 55.0 0.49 0.52
LLY 140621P00057500 P 06/21/14 57.5 1.04 1.08
LLY 140621P00060000 P 06/21/14 60.0 2.06 2.11
LLY 140621P00062500 P 06/21/14 62.5 3.60 3.75
LLY 140621P00065000 P 06/21/14 65.0 5.50 5.85
LLY 140621P00067500 P 06/21/14 67.5 7.85 8.15
LLY 140621P00070000 P 06/21/14 70.0 10.25 10.60
LLY 140621P00075000 P 06/21/14 75.0 15.20 15.55
LLY 140621P00080000 P 06/21/14 80.0 18.45 21.75
LLY 140621P00085000 P 06/21/14 85.0 23.45 26.75
LLY 140719C00026000 C 07/19/14 26.0 32.45 36.50
LLY 140719C00027000 C 07/19/14 27.0 31.45 35.40
LLY 140719C00028000 C 07/19/14 28.0 30.45 34.45
LLY 140719C00029000 C 07/19/14 29.0 29.45 33.20
LLY 140719C00030000 C 07/19/14 30.0 28.50 31.85
LLY 140719C00031000 C 07/19/14 31.0 27.45 31.45
LLY 140719C00032000 C 07/19/14 32.0 26.35 30.40
LLY 140719C00033000 C 07/19/14 33.0 25.40 29.00
LLY 140719C00034000 C 07/19/14 34.0 24.35 28.55
LLY 140719C00035000 C 07/19/14 35.0 23.55 27.45
LLY 140719C00036000 C 07/19/14 36.0 22.55 26.40
LLY 140719C00037000 C 07/19/14 37.0 21.55 25.40
LLY 140719C00038000 C 07/19/14 38.0 20.45 24.55
LLY 140719C00039000 C 07/19/14 39.0 19.30 21.95
LLY 140719C00040000 C 07/19/14 40.0 18.10 22.45
LLY 140719C00041000 C 07/19/14 41.0 17.35 21.55
LLY 140719C00042000 C 07/19/14 42.0 16.50 18.90
LLY 140719C00043000 C 07/19/14 43.0 15.50 19.20
LLY 140719C00044000 C 07/19/14 44.0 15.15 17.30
LLY 140719C00045000 C 07/19/14 45.0 14.15 16.30
LLY 140719C00046000 C 07/19/14 46.0 13.00 16.20
LLY 140719C00047000 C 07/19/14 47.0 12.15 14.30
LLY 140719C00048000 C 07/19/14 48.0 11.15 13.30
LLY 140719C00049000 C 07/19/14 49.0 10.90 12.30
LLY 140719C00050000 C 07/19/14 50.0 10.00 10.50
LLY 140719C00052500 C 07/19/14 52.5 7.60 8.40
LLY 140719C00055000 C 07/19/14 55.0 5.35 5.60
LLY 140719C00057500 C 07/19/14 57.5 3.40 3.70
LLY 140719C00060000 C 07/19/14 60.0 1.98 2.04
LLY 140719C00062500 C 07/19/14 62.5 1.01 1.06
LLY 140719C00065000 C 07/19/14 65.0 0.49 0.53
LLY 140719C00067500 C 07/19/14 67.5 0.21 0.29
LLY 140719C00070000 C 07/19/14 70.0 0.04 0.21
LLY 140719C00075000 C 07/19/14 75.0 0.01 0.12
LLY 140719P00026000 P 07/19/14 26.0 0.00 0.03
LLY 140719P00027000 P 07/19/14 27.0 0.00 0.03
LLY 140719P00028000 P 07/19/14 28.0 0.00 0.03
LLY 140719P00029000 P 07/19/14 29.0 0.00 0.03
LLY 140719P00030000 P 07/19/14 30.0 0.00 0.04
LLY 140719P00031000 P 07/19/14 31.0 0.00 0.04
LLY 140719P00032000 P 07/19/14 32.0 0.01 0.04
LLY 140719P00033000 P 07/19/14 33.0 0.01 0.05
LLY 140719P00034000 P 07/19/14 34.0 0.00 0.06
LLY 140719P00035000 P 07/19/14 35.0 0.01 0.06
LLY 140719P00036000 P 07/19/14 36.0 0.01 0.07
LLY 140719P00037000 P 07/19/14 37.0 0.01 0.08
LLY 140719P00038000 P 07/19/14 38.0 0.01 0.11
LLY 140719P00039000 P 07/19/14 39.0 0.02 0.14
LLY 140719P00040000 P 07/19/14 40.0 0.03 0.14
LLY 140719P00041000 P 07/19/14 41.0 0.02 0.16
LLY 140719P00042000 P 07/19/14 42.0 0.05 0.15
LLY 140719P00043000 P 07/19/14 43.0 0.04 0.20
LLY 140719P00044000 P 07/19/14 44.0 0.03 0.20
LLY 140719P00045000 P 07/19/14 45.0 0.06 0.21
LLY 140719P00046000 P 07/19/14 46.0 0.07 0.15
LLY 140719P00047000 P 07/19/14 47.0 0.06 0.23
LLY 140719P00048000 P 07/19/14 48.0 0.12 0.19
LLY 140719P00049000 P 07/19/14 49.0 0.15 0.23
LLY 140719P00050000 P 07/19/14 50.0 0.19 0.25
LLY 140719P00052500 P 07/19/14 52.5 0.37 0.41
LLY 140719P00055000 P 07/19/14 55.0 0.71 0.75
LLY 140719P00057500 P 07/19/14 57.5 1.32 1.37
LLY 140719P00060000 P 07/19/14 60.0 2.35 2.42
LLY 140719P00062500 P 07/19/14 62.5 3.80 4.00
LLY 140719P00065000 P 07/19/14 65.0 5.70 6.00
LLY 140719P00067500 P 07/19/14 67.5 7.90 8.25
LLY 140719P00070000 P 07/19/14 70.0 10.15 10.70
LLY 140719P00075000 P 07/19/14 75.0 13.25 15.55
LLY 141018C00030000 C 10/18/14 30.0 28.20 32.50
LLY 141018C00035000 C 10/18/14 35.0 23.00 27.40
LLY 141018C00040000 C 10/18/14 40.0 18.90 21.50
LLY 141018C00045000 C 10/18/14 45.0 14.05 16.25
LLY 141018C00050000 C 10/18/14 50.0 10.05 11.20
LLY 141018C00052500 C 10/18/14 52.5 7.85 9.00
LLY 141018C00055000 C 10/18/14 55.0 5.75 6.15
LLY 141018C00057500 C 10/18/14 57.5 4.10 4.25
LLY 141018C00060000 C 10/18/14 60.0 2.74 2.83
LLY 141018C00062500 C 10/18/14 62.5 1.73 1.80
LLY 141018C00065000 C 10/18/14 65.0 1.04 1.10
LLY 141018C00067500 C 10/18/14 67.5 0.59 0.66
LLY 141018C00070000 C 10/18/14 70.0 0.32 0.41
LLY 141018C00075000 C 10/18/14 75.0 0.06 0.24
LLY 141018P00030000 P 10/18/14 30.0 0.02 0.09
LLY 141018P00035000 P 10/18/14 35.0 0.06 0.15
LLY 141018P00040000 P 10/18/14 40.0 0.09 0.21
LLY 141018P00045000 P 10/18/14 45.0 0.22 0.36
LLY 141018P00050000 P 10/18/14 50.0 0.61 0.68
LLY 141018P00052500 P 10/18/14 52.5 0.97 1.04
LLY 141018P00055000 P 10/18/14 55.0 1.53 1.60
LLY 141018P00057500 P 10/18/14 57.5 2.35 2.46
LLY 141018P00060000 P 10/18/14 60.0 3.50 3.65
LLY 141018P00062500 P 10/18/14 62.5 4.95 5.15
LLY 141018P00065000 P 10/18/14 65.0 6.45 7.00
LLY 141018P00067500 P 10/18/14 67.5 8.70 9.05
LLY 141018P00070000 P 10/18/14 70.0 10.90 11.30
LLY 141018P00075000 P 10/18/14 75.0 14.75 16.05
LLY 150117C00025000 C 01/17/15 25.0 33.75 37.00
LLY 150117C00030000 C 01/17/15 30.0 28.75 32.00
LLY 150117C00033000 C 01/17/15 33.0 25.75 29.00
LLY 150117C00035000 C 01/17/15 35.0 23.75 27.00
LLY 150117C00038000 C 01/17/15 38.0 21.85 24.00
LLY 150117C00040000 C 01/17/15 40.0 19.30 21.35
LLY 150117C00043000 C 01/17/15 43.0 16.95 18.25
LLY 150117C00045000 C 01/17/15 45.0 14.95 16.30
LLY 150117C00047000 C 01/17/15 47.0 13.05 14.30
LLY 150117C00050000 C 01/17/15 50.0 10.25 10.60
LLY 150117C00052500 C 01/17/15 52.5 8.15 8.50
LLY 150117C00055000 C 01/17/15 55.0 6.25 6.55
LLY 150117C00057500 C 01/17/15 57.5 4.70 4.85
LLY 150117C00060000 C 01/17/15 60.0 3.35 3.50
LLY 150117C00062500 C 01/17/15 62.5 2.37 2.44
LLY 150117C00065000 C 01/17/15 65.0 1.57 1.64
LLY 150117C00067500 C 01/17/15 67.5 1.03 1.09
LLY 150117C00070000 C 01/17/15 70.0 0.66 0.73
LLY 150117C00075000 C 01/17/15 75.0 0.25 0.38
LLY 150117C00080000 C 01/17/15 80.0 0.08 0.20
LLY 150117C00085000 C 01/17/15 85.0 0.02 0.12
LLY 150117P00025000 P 01/17/15 25.0 0.03 0.10
LLY 150117P00030000 P 01/17/15 30.0 0.07 0.19
LLY 150117P00033000 P 01/17/15 33.0 0.10 0.23
LLY 150117P00035000 P 01/17/15 35.0 0.15 0.27
LLY 150117P00038000 P 01/17/15 38.0 0.25 0.33
LLY 150117P00040000 P 01/17/15 40.0 0.24 0.37
LLY 150117P00043000 P 01/17/15 43.0 0.39 0.50
LLY 150117P00045000 P 01/17/15 45.0 0.54 0.63
LLY 150117P00047000 P 01/17/15 47.0 0.70 0.80
LLY 150117P00050000 P 01/17/15 50.0 1.13 1.20
LLY 150117P00052500 P 01/17/15 52.5 1.64 1.72
LLY 150117P00055000 P 01/17/15 55.0 2.35 2.43
LLY 150117P00057500 P 01/17/15 57.5 3.30 3.40
LLY 150117P00060000 P 01/17/15 60.0 4.50 4.65
LLY 150117P00062500 P 01/17/15 62.5 5.95 6.15
LLY 150117P00065000 P 01/17/15 65.0 7.65 7.90
LLY 150117P00067500 P 01/17/15 67.5 9.50 9.85
LLY 150117P00070000 P 01/17/15 70.0 11.60 12.00
LLY 150117P00075000 P 01/17/15 75.0 16.20 16.60
LLY 150117P00080000 P 01/17/15 80.0 20.10 21.45
LLY 150117P00085000 P 01/17/15 85.0 25.15 26.90
LLY 160115C00030000 C 01/15/16 30.0 29.35 32.50
LLY 160115C00035000 C 01/15/16 35.0 24.35 27.50
LLY 160115C00040000 C 01/15/16 40.0 18.55 22.50
LLY 160115C00045000 C 01/15/16 45.0 13.35 17.70
LLY 160115C00050000 C 01/15/16 50.0 10.90 11.50
LLY 160115C00052500 C 01/15/16 52.5 9.20 9.75
LLY 160115C00055000 C 01/15/16 55.0 7.55 8.15
LLY 160115C00057500 C 01/15/16 57.5 6.20 6.65
LLY 160115C00060000 C 01/15/16 60.0 5.00 5.15
LLY 160115C00062500 C 01/15/16 62.5 3.95 4.35
LLY 160115C00065000 C 01/15/16 65.0 3.10 3.50
LLY 160115C00067500 C 01/15/16 67.5 2.43 2.75
LLY 160115C00070000 C 01/15/16 70.0 1.87 2.36
LLY 160115C00075000 C 01/15/16 75.0 1.09 1.50
LLY 160115C00080000 C 01/15/16 80.0 0.57 0.97
LLY 160115C00085000 C 01/15/16 85.0 0.29 0.63
LLY 160115P00030000 P 01/15/16 30.0 0.35 0.51
LLY 160115P00035000 P 01/15/16 35.0 0.58 0.78
LLY 160115P00040000 P 01/15/16 40.0 0.96 1.24
LLY 160115P00045000 P 01/15/16 45.0 1.83 2.06
LLY 160115P00050000 P 01/15/16 50.0 2.90 3.35
LLY 160115P00052500 P 01/15/16 52.5 3.90 4.25
LLY 160115P00055000 P 01/15/16 55.0 4.75 5.25
LLY 160115P00057500 P 01/15/16 57.5 5.90 6.45
LLY 160115P00060000 P 01/15/16 60.0 7.25 7.70
LLY 160115P00062500 P 01/15/16 62.5 8.65 9.25
LLY 160115P00065000 P 01/15/16 65.0 10.30 10.95
LLY 160115P00067500 P 01/15/16 67.5 12.10 12.80
LLY 160115P00070000 P 01/15/16 70.0 13.90 14.65
LLY 160115P00075000 P 01/15/16 75.0 17.95 18.85
LLY 160115P00080000 P 01/15/16 80.0 21.40 25.00
LLY 160115P00085000 P 01/15/16 85.0 25.45 29.40

OPRA data is delayed 15 minutes.