OPTION CHAIN FOR ELI LILLY & CO.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires February 26, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 92.00 | 97.00 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 87.05 | 92.00 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 82.05 | 87.00 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 77.05 | 82.00 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 72.05 | 77.00 | 130.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 4.25 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 67.05 | 72.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 62.05 | 67.00 | 140.00 | quote | 0.01 | -0.04 | 21.00 | 0.00 | 0.05 | 21.00 | |
| quote | 56.05 | 0.05 | 5.00 | 57.20 | 62.00 | 3.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.25 | |
| quote | 0.00 | 0.00 | 0.00 | 56.20 | 61.00 | 146.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 55.20 | 60.00 | 147.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 54.20 | 59.00 | 148.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 53.20 | 58.00 | 149.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 52.20 | 57.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 49.60 | 54.50 | 152.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 60.09 | 0.00 | 0.00 | 47.20 | 52.00 | 1.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | |
| quote | 50.80 | 0.00 | 0.00 | 44.60 | 49.50 | 157.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 44.31 | 0.00 | 0.00 | 42.20 | 47.00 | 1.00 | 160.00 | quote | 0.61 | 0.00 | 0.00 | 0.00 | 4.30 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 39.60 | 44.50 | 162.50 | quote | 0.69 | 0.00 | 0.00 | 0.00 | 4.25 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 37.20 | 42.00 | 165.00 | quote | 0.37 | 0.00 | 0.00 | 0.00 | 1.99 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 34.60 | 39.50 | 167.50 | quote | 0.10 | -0.12 | 1.00 | 0.00 | 4.25 | 1.00 | |
| quote | 39.15 | 0.00 | 0.00 | 32.05 | 37.00 | 10.00 | 170.00 | quote | 0.10 | 0.09 | 4.00 | 0.00 | 4.30 | 35.00 |
| quote | 16.35 | 0.00 | 0.00 | 29.80 | 34.50 | 43.00 | 172.50 | quote | 0.48 | 0.00 | 0.00 | 0.00 | 4.30 | 7.00 |
| quote | 0.00 | 0.00 | 0.00 | 27.50 | 32.00 | 175.00 | quote | 0.04 | -0.20 | 5.00 | 0.00 | 1.64 | 501.00 | |
| quote | 15.84 | 0.00 | 0.00 | 25.00 | 29.50 | 34.00 | 177.50 | quote | 0.71 | 0.00 | 0.00 | 0.00 | 0.58 | 2.00 |
| quote | 19.30 | -6.78 | 1.00 | 22.55 | 26.95 | 2.00 | 180.00 | quote | 0.10 | 0.05 | 33.00 | 0.00 | 4.30 | 60.00 |
| quote | 0.00 | 0.00 | 0.00 | 20.05 | 24.45 | 182.50 | quote | 1.26 | 0.00 | 0.00 | 0.00 | 1.85 | 1,301 | |
| quote | 18.00 | 0.00 | 0.00 | 17.50 | 21.95 | 5.00 | 185.00 | quote | 1.08 | 0.00 | 0.00 | 0.00 | 4.75 | 12.00 |
| quote | 17.37 | 0.72 | 1.00 | 15.00 | 19.50 | 32.00 | 187.50 | quote | 0.44 | -0.09 | 12.00 | 0.00 | 4.75 | 15.00 |
| quote | 13.48 | 0.00 | 0.00 | 12.50 | 17.00 | 10.00 | 190.00 | quote | 0.27 | 0.02 | 5.00 | 0.01 | 0.35 | 31.00 |
| quote | 11.98 | 0.71 | 10.00 | 10.00 | 14.50 | 11.00 | 192.50 | quote | 0.24 | -0.57 | 2.00 | 0.00 | 1.31 | 342.00 |
| quote | 8.03 | 0.00 | 0.00 | 7.50 | 11.70 | 47.00 | 195.00 | quote | 0.65 | -0.15 | 1.00 | 0.05 | 0.54 | 89.00 |
| quote | 7.73 | 2.38 | 1.00 | 6.00 | 9.10 | 25.00 | 197.50 | quote | 0.60 | -0.57 | 21.00 | 0.35 | 2.91 | 51.00 |
| quote | 6.35 | 2.14 | 14.00 | 4.45 | 6.30 | 157.00 | 200.00 | quote | 0.53 | -1.09 | 25.00 | 0.27 | 0.60 | 129.00 |
| quote | 3.15 | 1.37 | 40.00 | 0.51 | 4.55 | 236.00 | 202.50 | quote | 1.70 | -0.36 | 20.00 | 0.41 | 1.78 | 233.00 |
| 204.52 | Current price as of 2/24/2021 04:04:36 PM | |||||||||||||
| quote | 1.27 | 0.06 | 53.00 | 0.36 | 2.32 | 283.00 | 205.00 | quote | 1.90 | -5.00 | 9.00 | 1.54 | 2.88 | 88.00 |
| quote | 0.75 | 0.12 | 58.00 | 0.40 | 1.10 | 87.00 | 207.50 | quote | 7.00 | 0.00 | 1.00 | 1.40 | 6.00 | 2.00 |
| quote | 0.59 | 0.14 | 28.00 | 0.00 | 0.70 | 421.00 | 210.00 | quote | 2.89 | -5.58 | 3.00 | 4.15 | 6.90 | 8.00 |
| quote | 0.35 | 0.07 | 4.00 | 0.02 | 0.73 | 93.00 | 212.50 | quote | 5.39 | -5.66 | 1.00 | 6.20 | 9.85 | 4.00 |
| quote | 0.20 | -0.03 | 14.00 | 0.00 | 0.33 | 302.00 | 215.00 | quote | 12.00 | 0.00 | 0.00 | 8.10 | 12.65 | 3.00 |
| quote | 0.20 | -0.03 | 1.00 | 0.00 | 0.25 | 38.00 | 217.50 | quote | 0.00 | 0.00 | 0.00 | 10.70 | 15.50 | |
| quote | 0.09 | 0.07 | 76.00 | 0.05 | 0.28 | 227.00 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 13.30 | 18.00 | |
| quote | 0.26 | -0.50 | 1.00 | 0.00 | 2.28 | 38.00 | 222.50 | quote | 0.00 | 0.00 | 0.00 | 15.80 | 20.50 | |
| quote | 0.32 | 0.00 | 0.00 | 0.00 | 1.50 | 10.00 | 225.00 | quote | 0.00 | 0.00 | 0.00 | 18.25 | 23.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.15 | 227.50 | quote | 0.00 | 0.00 | 0.00 | 20.65 | 25.50 | ||
| quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.31 | 8.00 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 23.20 | 28.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 232.50 | quote | 0.00 | 0.00 | 0.00 | 25.65 | 30.50 | ||
| quote | 1.79 | 0.00 | 0.00 | 0.00 | 0.25 | 2.00 | 235.00 | quote | 0.00 | 0.00 | 0.00 | 28.20 | 33.00 | |
| quote | 1.44 | 0.00 | 0.00 | 0.00 | 5.00 | 9.00 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 33.30 | 38.00 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 4.30 | 1.00 | 245.00 | quote | 0.00 | 0.00 | 0.00 | 38.20 | 43.00 | |
| quote | 0.82 | 0.00 | 0.00 | 0.00 | 4.90 | 4.00 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 43.20 | 48.00 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 4.30 | 1.00 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 48.20 | 53.00 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 4.25 | 8.00 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 53.20 | 58.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.25 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 58.20 | 63.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.25 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 63.00 | 68.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 68.05 | 73.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 280.00 | quote | 72.10 | 0.00 | 0.00 | 73.05 | 78.00 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 78.05 | 83.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 83.05 | 88.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 295.00 | quote | 0.00 | 0.00 | 0.00 | 88.05 | 93.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 93.05 | 98.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 98.05 | 103.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 103.05 | 108.00 | ||
Show All |
