FREE INVESTMENT ARTICLE:
18 Warning Signs That You Should Dump a Stock  » Learn More
Covered Call 2 Strike Option Chain for Eli Lilly and Co (LLY)
Thursday, 5/23/2019 4:52:20 PM ET - 20 min. delayed
Look! There's potential to make 3.0% in only 42 days!
MAY    Expiring 5/24/2019  0 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
116.0 1.01 1.20 0.96 4 109 0.9% 0.2%
117.0 0.44 0.57 0.36 6 168 0.4% 0.5%
MAY    Expiring 5/31/2019  7 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
116.0 1.80 1.96 1.71 1 245 1.6% 0.9%
117.0 1.22 1.36 1.18 89 470 1.1% 1.2%
JUN    Expiring 6/7/2019  14 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
116.0 2.49 2.64 2.16 0 39 2.2% 1.5%
117.0 1.92 2.04 1.64 135 84 1.7% 1.8%
JUN    Expiring 6/14/2019  21 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
116.0 2.96 3.10 2.52 8 3 2.6% 1.9%
117.0 2.37 2.51 2.01 0 131 2.1% 2.2%
JUN    Expiring 6/21/2019  28 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
116.0 3.40 3.55 2.83 106 65 3.0% 2.3%
117.0 2.83 2.96 2.32 229 275 2.5% 2.6%
JUN    Expiring 6/28/2019  35 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
116.0 3.65 3.90 3.10 3 67 3.2% 2.5%
117.0 3.05 3.35 2.60 0 0 2.7% 2.8%
JUL    Expiring 7/5/2019  42 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
116.0 3.90 4.30 3.35 0 0 3.5% 2.7%
117.0 3.30 3.70 2.84 1 0 2.9% 3.1%
JUL    Expiring 7/19/2019  56 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
115.0 5.15 5.45 4.33 77 706 4.6% 3.0%
120.0 2.69 2.82 2.06 215 1378 2.4% 5.2%
AUG    Expiring 8/16/2019  84 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
115.0 6.35 6.50 5.06 0 0 5.7% 4.1%
120.0 3.70 3.90 2.78 14 42 3.3% 6.1%
SEP    Expiring 9/20/2019  119 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
115.0 7.10 7.40 5.81 1 157 6.5% 4.8%
120.0 4.55 4.75 3.53 17 204 4.1% 6.9%
OCT    Expiring 10/18/2019  147 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
115.0 7.90 8.15 6.33 0 31 7.3% 5.6%
120.0 5.20 5.60 4.06 7 77 4.7% 7.5%
NOV    Expiring 11/15/2019  175 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
115.0 8.65 9.05 6.80 0 106 8.0% 6.3%
120.0 6.10 6.40 4.54 0 106 5.5% 8.4%
JAN    Expiring 1/17/2020  238 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
115.0 9.90 10.25 7.74 10 681 9.3% 7.6%
120.0 7.35 7.70 5.49 14 1494 6.7% 9.6%
JUN    Expiring 6/19/2020  392 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
115.0 12.10 12.50 9.58 0 26 11.6% 9.8%
120.0 9.60 10.00 7.37 0 236 9.0% 11.9%
SEP    Expiring 9/18/2020  483 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
115.0 13.15 13.60 10.47 0 22 12.7% 10.9%
120.0 10.55 11.15 8.29 0 0 9.9% 12.9%
JAN    Expiring 1/15/2021  602 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
115.0 14.35 15.20 11.50 0 157 14.0% 12.2%
120.0 11.95 12.75 9.35 1 217 11.4% 14.4%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain LLY Quote - Option Quotes for LLY - OptionChain for LLY
Copyright © 2019 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | OPTIONS INVESTMENT COURSES | BLOG | STORE | PRIVACY | SITEMAP | LOGON
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN