Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Eli Lilly And Co (LLY)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 180302C00065000 C Mar 02, 2018 65.0 11.50 15.75
LLY 180302C00068000 C Mar 02, 2018 68.0 8.75 12.15
LLY 180302C00068500 C Mar 02, 2018 68.5 8.25 11.50
LLY 180302C00069000 C Mar 02, 2018 69.0 7.75 10.90
LLY 180302C00070000 C Mar 02, 2018 70.0 6.75 10.90
LLY 180302C00071000 C Mar 02, 2018 71.0 5.75 9.65
LLY 180302C00071500 C Mar 02, 2018 71.5 5.05 8.20
LLY 180302C00072000 C Mar 02, 2018 72.0 5.10 8.10
LLY 180302C00072500 C Mar 02, 2018 72.5 4.25 7.10
LLY 180302C00073000 C Mar 02, 2018 73.0 3.70 7.15
LLY 180302C00073500 C Mar 02, 2018 73.5 3.05 6.25
LLY 180302C00074000 C Mar 02, 2018 74.0 2.76 5.30
LLY 180302C00075000 C Mar 02, 2018 75.0 3.45 4.25
LLY 180302C00076000 C Mar 02, 2018 76.0 2.52 3.10
LLY 180302C00076500 C Mar 02, 2018 76.5 2.01 2.86
LLY 180302C00077500 C Mar 02, 2018 77.5 1.50 1.73
LLY 180302C00078000 C Mar 02, 2018 78.0 1.16 1.30
LLY 180302C00079000 C Mar 02, 2018 79.0 0.60 0.71
LLY 180302C00079500 C Mar 02, 2018 79.5 0.39 0.51
LLY 180302C00080000 C Mar 02, 2018 80.0 0.27 0.35
LLY 180302C00080500 C Mar 02, 2018 80.5 0.19 0.25
LLY 180302C00081000 C Mar 02, 2018 81.0 0.11 0.18
LLY 180302C00081500 C Mar 02, 2018 81.5 0.05 0.14
LLY 180302C00082000 C Mar 02, 2018 82.0 0.04 0.10
LLY 180302C00082500 C Mar 02, 2018 82.5 0.01 0.08
LLY 180302C00083000 C Mar 02, 2018 83.0 0.00 0.07
LLY 180302C00083500 C Mar 02, 2018 83.5 0.00 0.06
LLY 180302C00084000 C Mar 02, 2018 84.0 0.00 0.05
LLY 180302C00084500 C Mar 02, 2018 84.5 0.00 0.05
LLY 180302C00085000 C Mar 02, 2018 85.0 0.00 0.05
LLY 180302C00085500 C Mar 02, 2018 85.5 0.00 0.04
LLY 180302C00086000 C Mar 02, 2018 86.0 0.00 0.04
LLY 180302C00086500 C Mar 02, 2018 86.5 0.00 0.04
LLY 180302C00087000 C Mar 02, 2018 87.0 0.00 0.04
LLY 180302C00087500 C Mar 02, 2018 87.5 0.00 0.06
LLY 180302C00088000 C Mar 02, 2018 88.0 0.00 0.06
LLY 180302C00088500 C Mar 02, 2018 88.5 0.00 0.05
LLY 180302C00089000 C Mar 02, 2018 89.0 0.00 0.05
LLY 180302C00089500 C Mar 02, 2018 89.5 0.00 0.04
LLY 180302C00090000 C Mar 02, 2018 90.0 0.00 0.04
LLY 180302C00090500 C Mar 02, 2018 90.5 0.00 0.03
LLY 180302C00091000 C Mar 02, 2018 91.0 0.00 0.04
LLY 180302C00091500 C Mar 02, 2018 91.5 0.00 0.02
LLY 180302C00092000 C Mar 02, 2018 92.0 0.00 0.04
LLY 180302C00092500 C Mar 02, 2018 92.5 0.00 0.02
LLY 180302C00093000 C Mar 02, 2018 93.0 0.00 0.02
LLY 180302C00095000 C Mar 02, 2018 95.0 0.00 0.03
LLY 180302C00100000 C Mar 02, 2018 100.0 0.00 0.02
LLY 180302C00105000 C Mar 02, 2018 105.0 0.00 0.02
LLY 180302P00065000 P Mar 02, 2018 65.0 0.00 0.05
LLY 180302P00068000 P Mar 02, 2018 68.0 0.00 0.08
LLY 180302P00068500 P Mar 02, 2018 68.5 0.00 0.08
LLY 180302P00069000 P Mar 02, 2018 69.0 0.00 0.09
LLY 180302P00070000 P Mar 02, 2018 70.0 0.00 0.12
LLY 180302P00071000 P Mar 02, 2018 71.0 0.00 0.07
LLY 180302P00071500 P Mar 02, 2018 71.5 0.00 0.08
LLY 180302P00072000 P Mar 02, 2018 72.0 0.00 0.08
LLY 180302P00072500 P Mar 02, 2018 72.5 0.01 0.09
LLY 180302P00073000 P Mar 02, 2018 73.0 0.00 0.08
LLY 180302P00073500 P Mar 02, 2018 73.5 0.01 0.10
LLY 180302P00074000 P Mar 02, 2018 74.0 0.02 0.11
LLY 180302P00075000 P Mar 02, 2018 75.0 0.07 0.12
LLY 180302P00076000 P Mar 02, 2018 76.0 0.09 0.18
LLY 180302P00076500 P Mar 02, 2018 76.5 0.11 0.21
LLY 180302P00077500 P Mar 02, 2018 77.5 0.28 0.37
LLY 180302P00078000 P Mar 02, 2018 78.0 0.43 0.50
LLY 180302P00079000 P Mar 02, 2018 79.0 0.83 0.93
LLY 180302P00079500 P Mar 02, 2018 79.5 1.10 1.26
LLY 180302P00080000 P Mar 02, 2018 80.0 1.43 1.93
LLY 180302P00080500 P Mar 02, 2018 80.5 1.69 2.33
LLY 180302P00081000 P Mar 02, 2018 81.0 2.18 2.72
LLY 180302P00081500 P Mar 02, 2018 81.5 2.62 3.05
LLY 180302P00082000 P Mar 02, 2018 82.0 1.89 3.70
LLY 180302P00082500 P Mar 02, 2018 82.5 2.05 4.50
LLY 180302P00083000 P Mar 02, 2018 83.0 2.97 5.00
LLY 180302P00083500 P Mar 02, 2018 83.5 3.50 5.15
LLY 180302P00084000 P Mar 02, 2018 84.0 3.45 5.65
LLY 180302P00084500 P Mar 02, 2018 84.5 3.90 6.20
LLY 180302P00085000 P Mar 02, 2018 85.0 5.00 6.70
LLY 180302P00085500 P Mar 02, 2018 85.5 4.95 7.30
LLY 180302P00086000 P Mar 02, 2018 86.0 5.75 9.05
LLY 180302P00086500 P Mar 02, 2018 86.5 6.20 9.70
LLY 180302P00087000 P Mar 02, 2018 87.0 6.95 10.35
LLY 180302P00087500 P Mar 02, 2018 87.5 7.30 10.80
LLY 180302P00088000 P Mar 02, 2018 88.0 7.15 11.30
LLY 180302P00088500 P Mar 02, 2018 88.5 7.95 11.85
LLY 180302P00089000 P Mar 02, 2018 89.0 8.10 12.40
LLY 180302P00089500 P Mar 02, 2018 89.5 8.65 12.55
LLY 180302P00090000 P Mar 02, 2018 90.0 9.70 13.15
LLY 180302P00090500 P Mar 02, 2018 90.5 9.70 13.80
LLY 180302P00091000 P Mar 02, 2018 91.0 10.10 14.30
LLY 180302P00091500 P Mar 02, 2018 91.5 10.70 14.80
LLY 180302P00092000 P Mar 02, 2018 92.0 11.15 15.30
LLY 180302P00092500 P Mar 02, 2018 92.5 11.65 15.80
LLY 180302P00093000 P Mar 02, 2018 93.0 12.15 16.30
LLY 180302P00095000 P Mar 02, 2018 95.0 14.15 18.30
LLY 180302P00100000 P Mar 02, 2018 100.0 19.10 23.30
LLY 180302P00105000 P Mar 02, 2018 105.0 24.15 28.30
LLY 180309C00065000 C Mar 09, 2018 65.0 11.55 15.85
LLY 180309C00068000 C Mar 09, 2018 68.0 8.65 12.60
LLY 180309C00068500 C Mar 09, 2018 68.5 8.10 12.15
LLY 180309C00069000 C Mar 09, 2018 69.0 7.70 11.95
LLY 180309C00070000 C Mar 09, 2018 70.0 6.85 10.80
LLY 180309C00071000 C Mar 09, 2018 71.0 5.50 9.85
LLY 180309C00071500 C Mar 09, 2018 71.5 6.30 7.60
LLY 180309C00072000 C Mar 09, 2018 72.0 5.65 7.30
LLY 180309C00072500 C Mar 09, 2018 72.5 4.60 7.25
LLY 180309C00073000 C Mar 09, 2018 73.0 4.90 6.15
LLY 180309C00073500 C Mar 09, 2018 73.5 3.60 7.00
LLY 180309C00074000 C Mar 09, 2018 74.0 4.15 5.20
LLY 180309C00075000 C Mar 09, 2018 75.0 3.65 4.20
LLY 180309C00076000 C Mar 09, 2018 76.0 2.86 3.30
LLY 180309C00076500 C Mar 09, 2018 76.5 2.52 2.87
LLY 180309C00077500 C Mar 09, 2018 77.5 1.81 2.03
LLY 180309C00078000 C Mar 09, 2018 78.0 1.50 1.68
LLY 180309C00078500 C Mar 09, 2018 78.5 1.15 1.40
LLY 180309C00079000 C Mar 09, 2018 79.0 0.91 1.14
LLY 180309C00079500 C Mar 09, 2018 79.5 0.69 0.90
LLY 180309C00080000 C Mar 09, 2018 80.0 0.54 0.73
LLY 180309C00080500 C Mar 09, 2018 80.5 0.39 0.57
LLY 180309C00081000 C Mar 09, 2018 81.0 0.36 0.42
LLY 180309C00081500 C Mar 09, 2018 81.5 0.21 0.36
LLY 180309C00082000 C Mar 09, 2018 82.0 0.19 0.26
LLY 180309C00082500 C Mar 09, 2018 82.5 0.10 0.23
LLY 180309C00083000 C Mar 09, 2018 83.0 0.07 0.19
LLY 180309C00083500 C Mar 09, 2018 83.5 0.04 0.15
LLY 180309C00084000 C Mar 09, 2018 84.0 0.02 0.13
LLY 180309C00084500 C Mar 09, 2018 84.5 0.02 0.11
LLY 180309C00085000 C Mar 09, 2018 85.0 0.01 0.09
LLY 180309C00085500 C Mar 09, 2018 85.5 0.00 0.08
LLY 180309C00086000 C Mar 09, 2018 86.0 0.00 0.08
LLY 180309C00086500 C Mar 09, 2018 86.5 0.00 0.07
LLY 180309C00087000 C Mar 09, 2018 87.0 0.00 0.07
LLY 180309C00087500 C Mar 09, 2018 87.5 0.00 0.06
LLY 180309C00088000 C Mar 09, 2018 88.0 0.00 0.06
LLY 180309C00088500 C Mar 09, 2018 88.5 0.00 0.05
LLY 180309C00089000 C Mar 09, 2018 89.0 0.00 0.05
LLY 180309C00089500 C Mar 09, 2018 89.5 0.00 0.06
LLY 180309C00090000 C Mar 09, 2018 90.0 0.00 0.06
LLY 180309C00090500 C Mar 09, 2018 90.5 0.00 0.05
LLY 180309C00091000 C Mar 09, 2018 91.0 0.00 0.05
LLY 180309C00091500 C Mar 09, 2018 91.5 0.00 0.06
LLY 180309C00092500 C Mar 09, 2018 92.5 0.00 0.06
LLY 180309C00093000 C Mar 09, 2018 93.0 0.00 0.06
LLY 180309C00095000 C Mar 09, 2018 95.0 0.00 0.04
LLY 180309P00065000 P Mar 09, 2018 65.0 0.00 0.06
LLY 180309P00068000 P Mar 09, 2018 68.0 0.00 0.07
LLY 180309P00068500 P Mar 09, 2018 68.5 0.00 0.05
LLY 180309P00069000 P Mar 09, 2018 69.0 0.00 0.07
LLY 180309P00070000 P Mar 09, 2018 70.0 0.00 0.08
LLY 180309P00071000 P Mar 09, 2018 71.0 0.00 0.08
LLY 180309P00071500 P Mar 09, 2018 71.5 0.03 0.08
LLY 180309P00072000 P Mar 09, 2018 72.0 0.03 0.09
LLY 180309P00072500 P Mar 09, 2018 72.5 0.03 0.10
LLY 180309P00073000 P Mar 09, 2018 73.0 0.04 0.12
LLY 180309P00073500 P Mar 09, 2018 73.5 0.06 0.14
LLY 180309P00074000 P Mar 09, 2018 74.0 0.07 0.17
LLY 180309P00075000 P Mar 09, 2018 75.0 0.17 0.25
LLY 180309P00076000 P Mar 09, 2018 76.0 0.23 0.36
LLY 180309P00076500 P Mar 09, 2018 76.5 0.29 0.44
LLY 180309P00077500 P Mar 09, 2018 77.5 0.51 0.68
LLY 180309P00078000 P Mar 09, 2018 78.0 0.67 0.87
LLY 180309P00078500 P Mar 09, 2018 78.5 0.84 1.04
LLY 180309P00079000 P Mar 09, 2018 79.0 1.08 1.29
LLY 180309P00079500 P Mar 09, 2018 79.5 1.35 1.59
LLY 180309P00080000 P Mar 09, 2018 80.0 1.68 1.93
LLY 180309P00080500 P Mar 09, 2018 80.5 2.04 2.57
LLY 180309P00081000 P Mar 09, 2018 81.0 2.44 2.91
LLY 180309P00081500 P Mar 09, 2018 81.5 2.81 3.25
LLY 180309P00082000 P Mar 09, 2018 82.0 3.20 3.60
LLY 180309P00082500 P Mar 09, 2018 82.5 3.65 4.10
LLY 180309P00083000 P Mar 09, 2018 83.0 4.10 4.65
LLY 180309P00083500 P Mar 09, 2018 83.5 4.05 5.55
LLY 180309P00084000 P Mar 09, 2018 84.0 3.40 6.60
LLY 180309P00084500 P Mar 09, 2018 84.5 4.90 6.25
LLY 180309P00085000 P Mar 09, 2018 85.0 5.20 6.90
LLY 180309P00085500 P Mar 09, 2018 85.5 5.95 7.25
LLY 180309P00086000 P Mar 09, 2018 86.0 6.20 8.20
LLY 180309P00086500 P Mar 09, 2018 86.5 5.75 10.10
LLY 180309P00087000 P Mar 09, 2018 87.0 6.20 10.30
LLY 180309P00087500 P Mar 09, 2018 87.5 6.95 10.60
LLY 180309P00088000 P Mar 09, 2018 88.0 7.25 11.30
LLY 180309P00088500 P Mar 09, 2018 88.5 7.90 11.65
LLY 180309P00089000 P Mar 09, 2018 89.0 8.20 12.35
LLY 180309P00089500 P Mar 09, 2018 89.5 9.75 12.75
LLY 180309P00090000 P Mar 09, 2018 90.0 9.60 13.30
LLY 180309P00090500 P Mar 09, 2018 90.5 9.75 13.80
LLY 180309P00091000 P Mar 09, 2018 91.0 10.15 14.30
LLY 180309P00091500 P Mar 09, 2018 91.5 10.75 14.85
LLY 180309P00092500 P Mar 09, 2018 92.5 11.70 15.80
LLY 180309P00093000 P Mar 09, 2018 93.0 12.30 16.40
LLY 180309P00095000 P Mar 09, 2018 95.0 14.15 18.30
LLY 180316C00065000 C Mar 16, 2018 65.0 11.80 15.90
LLY 180316C00068000 C Mar 16, 2018 68.0 9.70 11.50
LLY 180316C00069000 C Mar 16, 2018 69.0 8.90 10.70
LLY 180316C00070000 C Mar 16, 2018 70.0 8.00 9.55
LLY 180316C00070500 C Mar 16, 2018 70.5 6.90 9.90
LLY 180316C00071000 C Mar 16, 2018 71.0 6.60 8.45
LLY 180316C00071500 C Mar 16, 2018 71.5 6.55 8.05
LLY 180316C00072000 C Mar 16, 2018 72.0 6.20 7.50
LLY 180316C00072500 C Mar 16, 2018 72.5 5.95 6.95
LLY 180316C00073000 C Mar 16, 2018 73.0 5.55 6.60
LLY 180316C00073500 C Mar 16, 2018 73.5 5.15 6.15
LLY 180316C00074000 C Mar 16, 2018 74.0 4.80 5.25
LLY 180316C00074500 C Mar 16, 2018 74.5 4.40 4.80
LLY 180316C00075000 C Mar 16, 2018 75.0 3.90 4.30
LLY 180316C00075500 C Mar 16, 2018 75.5 3.55 3.95
LLY 180316C00076000 C Mar 16, 2018 76.0 3.20 3.50
LLY 180316C00076500 C Mar 16, 2018 76.5 2.81 3.10
LLY 180316C00077000 C Mar 16, 2018 77.0 2.41 2.70
LLY 180316C00077500 C Mar 16, 2018 77.5 2.08 2.27
LLY 180316C00078000 C Mar 16, 2018 78.0 1.75 1.93
LLY 180316C00078500 C Mar 16, 2018 78.5 1.48 1.63
LLY 180316C00079000 C Mar 16, 2018 79.0 1.23 1.37
LLY 180316C00079500 C Mar 16, 2018 79.5 1.00 1.18
LLY 180316C00080000 C Mar 16, 2018 80.0 0.86 0.94
LLY 180316C00080500 C Mar 16, 2018 80.5 0.70 0.81
LLY 180316C00081000 C Mar 16, 2018 81.0 0.56 0.64
LLY 180316C00081500 C Mar 16, 2018 81.5 0.47 0.54
LLY 180316C00082000 C Mar 16, 2018 82.0 0.39 0.44
LLY 180316C00082500 C Mar 16, 2018 82.5 0.31 0.37
LLY 180316C00083000 C Mar 16, 2018 83.0 0.25 0.30
LLY 180316C00083500 C Mar 16, 2018 83.5 0.18 0.26
LLY 180316C00084000 C Mar 16, 2018 84.0 0.16 0.22
LLY 180316C00084500 C Mar 16, 2018 84.5 0.11 0.21
LLY 180316C00085000 C Mar 16, 2018 85.0 0.12 0.16
LLY 180316C00085500 C Mar 16, 2018 85.5 0.06 0.16
LLY 180316C00086000 C Mar 16, 2018 86.0 0.05 0.14
LLY 180316C00086500 C Mar 16, 2018 86.5 0.04 0.12
LLY 180316C00087000 C Mar 16, 2018 87.0 0.03 0.11
LLY 180316C00087500 C Mar 16, 2018 87.5 0.04 0.10
LLY 180316C00088000 C Mar 16, 2018 88.0 0.00 0.09
LLY 180316C00089000 C Mar 16, 2018 89.0 0.00 0.09
LLY 180316C00090000 C Mar 16, 2018 90.0 0.00 0.08
LLY 180316C00091000 C Mar 16, 2018 91.0 0.00 0.07
LLY 180316C00092000 C Mar 16, 2018 92.0 0.00 0.06
LLY 180316C00092500 C Mar 16, 2018 92.5 0.00 0.05
LLY 180316C00093000 C Mar 16, 2018 93.0 0.00 0.05
LLY 180316C00095000 C Mar 16, 2018 95.0 0.00 0.04
LLY 180316C00100000 C Mar 16, 2018 100.0 0.00 0.04
LLY 180316C00105000 C Mar 16, 2018 105.0 0.00 0.03
LLY 180316C00110000 C Mar 16, 2018 110.0 0.00 0.03
LLY 180316C00115000 C Mar 16, 2018 115.0 0.00 0.03
LLY 180316C00120000 C Mar 16, 2018 120.0 0.00 0.03
LLY 180316P00065000 P Mar 16, 2018 65.0 0.00 0.06
LLY 180316P00068000 P Mar 16, 2018 68.0 0.01 0.09
LLY 180316P00069000 P Mar 16, 2018 69.0 0.03 0.10
LLY 180316P00070000 P Mar 16, 2018 70.0 0.06 0.12
LLY 180316P00070500 P Mar 16, 2018 70.5 0.05 0.13
LLY 180316P00071000 P Mar 16, 2018 71.0 0.06 0.14
LLY 180316P00071500 P Mar 16, 2018 71.5 0.08 0.16
LLY 180316P00072000 P Mar 16, 2018 72.0 0.09 0.18
LLY 180316P00072500 P Mar 16, 2018 72.5 0.14 0.20
LLY 180316P00073000 P Mar 16, 2018 73.0 0.13 0.22
LLY 180316P00073500 P Mar 16, 2018 73.5 0.16 0.26
LLY 180316P00074000 P Mar 16, 2018 74.0 0.19 0.30
LLY 180316P00074500 P Mar 16, 2018 74.5 0.23 0.35
LLY 180316P00075000 P Mar 16, 2018 75.0 0.32 0.40
LLY 180316P00075500 P Mar 16, 2018 75.5 0.37 0.46
LLY 180316P00076000 P Mar 16, 2018 76.0 0.45 0.54
LLY 180316P00076500 P Mar 16, 2018 76.5 0.56 0.63
LLY 180316P00077000 P Mar 16, 2018 77.0 0.63 0.76
LLY 180316P00077500 P Mar 16, 2018 77.5 0.78 0.89
LLY 180316P00078000 P Mar 16, 2018 78.0 0.95 1.10
LLY 180316P00078500 P Mar 16, 2018 78.5 1.12 1.31
LLY 180316P00079000 P Mar 16, 2018 79.0 1.35 1.56
LLY 180316P00079500 P Mar 16, 2018 79.5 1.64 1.84
LLY 180316P00080000 P Mar 16, 2018 80.0 1.96 2.11
LLY 180316P00080500 P Mar 16, 2018 80.5 2.28 2.48
LLY 180316P00081000 P Mar 16, 2018 81.0 2.60 2.97
LLY 180316P00081500 P Mar 16, 2018 81.5 3.00 3.35
LLY 180316P00082000 P Mar 16, 2018 82.0 3.35 3.80
LLY 180316P00082500 P Mar 16, 2018 82.5 3.85 4.15
LLY 180316P00083000 P Mar 16, 2018 83.0 4.25 4.65
LLY 180316P00083500 P Mar 16, 2018 83.5 4.70 5.10
LLY 180316P00084000 P Mar 16, 2018 84.0 5.15 5.65
LLY 180316P00084500 P Mar 16, 2018 84.5 5.25 6.65
LLY 180316P00085000 P Mar 16, 2018 85.0 6.10 7.00
LLY 180316P00085500 P Mar 16, 2018 85.5 5.35 7.75
LLY 180316P00086000 P Mar 16, 2018 86.0 6.20 8.50
LLY 180316P00086500 P Mar 16, 2018 86.5 5.95 9.85
LLY 180316P00087000 P Mar 16, 2018 87.0 6.40 10.30
LLY 180316P00087500 P Mar 16, 2018 87.5 6.75 10.85
LLY 180316P00088000 P Mar 16, 2018 88.0 8.50 10.35
LLY 180316P00089000 P Mar 16, 2018 89.0 9.05 12.35
LLY 180316P00090000 P Mar 16, 2018 90.0 10.40 13.50
LLY 180316P00091000 P Mar 16, 2018 91.0 10.50 14.30
LLY 180316P00092000 P Mar 16, 2018 92.0 11.25 15.40
LLY 180316P00092500 P Mar 16, 2018 92.5 11.80 16.00
LLY 180316P00093000 P Mar 16, 2018 93.0 12.35 16.40
LLY 180316P00095000 P Mar 16, 2018 95.0 14.15 18.40
LLY 180316P00100000 P Mar 16, 2018 100.0 19.15 23.30
LLY 180316P00105000 P Mar 16, 2018 105.0 24.45 28.35
LLY 180316P00110000 P Mar 16, 2018 110.0 29.70 33.35
LLY 180316P00115000 P Mar 16, 2018 115.0 34.10 38.35
LLY 180316P00120000 P Mar 16, 2018 120.0 39.10 43.35
LLY 180323C00065000 C Mar 23, 2018 65.0 11.65 15.90
LLY 180323C00068000 C Mar 23, 2018 68.0 8.65 13.00
LLY 180323C00068500 C Mar 23, 2018 68.5 8.45 12.20
LLY 180323C00069000 C Mar 23, 2018 69.0 7.90 10.70
LLY 180323C00070000 C Mar 23, 2018 70.0 6.85 10.75
LLY 180323C00071000 C Mar 23, 2018 71.0 7.10 8.25
LLY 180323C00071500 C Mar 23, 2018 71.5 6.60 8.10
LLY 180323C00072000 C Mar 23, 2018 72.0 6.55 7.25
LLY 180323C00072500 C Mar 23, 2018 72.5 5.90 7.30
LLY 180323C00073000 C Mar 23, 2018 73.0 5.65 6.35
LLY 180323C00073500 C Mar 23, 2018 73.5 5.40 5.90
LLY 180323C00074000 C Mar 23, 2018 74.0 4.95 5.40
LLY 180323C00075000 C Mar 23, 2018 75.0 3.85 4.50
LLY 180323C00075500 C Mar 23, 2018 75.5 3.70 4.10
LLY 180323C00076000 C Mar 23, 2018 76.0 3.40 3.70
LLY 180323C00076500 C Mar 23, 2018 76.5 2.94 3.25
LLY 180323C00077000 C Mar 23, 2018 77.0 2.67 2.84
LLY 180323C00077500 C Mar 23, 2018 77.5 2.29 2.49
LLY 180323C00078000 C Mar 23, 2018 78.0 2.02 2.15
LLY 180323C00078500 C Mar 23, 2018 78.5 1.71 1.86
LLY 180323C00079000 C Mar 23, 2018 79.0 1.46 1.61
LLY 180323C00079500 C Mar 23, 2018 79.5 1.23 1.39
LLY 180323C00080000 C Mar 23, 2018 80.0 1.03 1.16
LLY 180323C00080500 C Mar 23, 2018 80.5 0.87 1.00
LLY 180323C00081000 C Mar 23, 2018 81.0 0.74 0.84
LLY 180323C00081500 C Mar 23, 2018 81.5 0.61 0.72
LLY 180323C00082000 C Mar 23, 2018 82.0 0.51 0.61
LLY 180323C00082500 C Mar 23, 2018 82.5 0.42 0.52
LLY 180323C00083000 C Mar 23, 2018 83.0 0.34 0.44
LLY 180323C00083500 C Mar 23, 2018 83.5 0.29 0.37
LLY 180323C00084000 C Mar 23, 2018 84.0 0.23 0.31
LLY 180323C00084500 C Mar 23, 2018 84.5 0.17 0.27
LLY 180323C00085000 C Mar 23, 2018 85.0 0.16 0.24
LLY 180323C00085500 C Mar 23, 2018 85.5 0.13 0.21
LLY 180323C00086000 C Mar 23, 2018 86.0 0.11 0.18
LLY 180323C00086500 C Mar 23, 2018 86.5 0.07 0.16
LLY 180323C00087000 C Mar 23, 2018 87.0 0.05 0.14
LLY 180323C00087500 C Mar 23, 2018 87.5 0.06 0.12
LLY 180323C00088000 C Mar 23, 2018 88.0 0.05 0.11
LLY 180323C00088500 C Mar 23, 2018 88.5 0.04 0.10
LLY 180323C00089000 C Mar 23, 2018 89.0 0.02 0.09
LLY 180323C00090000 C Mar 23, 2018 90.0 0.00 0.07
LLY 180323P00065000 P Mar 23, 2018 65.0 0.00 0.24
LLY 180323P00068000 P Mar 23, 2018 68.0 0.04 0.11
LLY 180323P00068500 P Mar 23, 2018 68.5 0.06 0.12
LLY 180323P00069000 P Mar 23, 2018 69.0 0.05 0.13
LLY 180323P00070000 P Mar 23, 2018 70.0 0.09 0.18
LLY 180323P00071000 P Mar 23, 2018 71.0 0.13 0.21
LLY 180323P00071500 P Mar 23, 2018 71.5 0.14 0.22
LLY 180323P00072000 P Mar 23, 2018 72.0 0.17 0.25
LLY 180323P00072500 P Mar 23, 2018 72.5 0.20 0.28
LLY 180323P00073000 P Mar 23, 2018 73.0 0.23 0.32
LLY 180323P00073500 P Mar 23, 2018 73.5 0.27 0.35
LLY 180323P00074000 P Mar 23, 2018 74.0 0.31 0.40
LLY 180323P00075000 P Mar 23, 2018 75.0 0.43 0.53
LLY 180323P00075500 P Mar 23, 2018 75.5 0.51 0.59
LLY 180323P00076000 P Mar 23, 2018 76.0 0.59 0.69
LLY 180323P00076500 P Mar 23, 2018 76.5 0.70 0.81
LLY 180323P00077000 P Mar 23, 2018 77.0 0.81 0.95
LLY 180323P00077500 P Mar 23, 2018 77.5 0.99 1.11
LLY 180323P00078000 P Mar 23, 2018 78.0 1.14 1.27
LLY 180323P00078500 P Mar 23, 2018 78.5 1.33 1.52
LLY 180323P00079000 P Mar 23, 2018 79.0 1.63 1.77
LLY 180323P00079500 P Mar 23, 2018 79.5 1.84 2.01
LLY 180323P00080000 P Mar 23, 2018 80.0 2.13 2.33
LLY 180323P00080500 P Mar 23, 2018 80.5 2.45 2.66
LLY 180323P00081000 P Mar 23, 2018 81.0 2.76 3.05
LLY 180323P00081500 P Mar 23, 2018 81.5 3.10 3.55
LLY 180323P00082000 P Mar 23, 2018 82.0 3.55 3.90
LLY 180323P00082500 P Mar 23, 2018 82.5 3.90 4.30
LLY 180323P00083000 P Mar 23, 2018 83.0 4.35 4.75
LLY 180323P00083500 P Mar 23, 2018 83.5 4.75 5.50
LLY 180323P00084000 P Mar 23, 2018 84.0 4.85 5.65
LLY 180323P00084500 P Mar 23, 2018 84.5 5.55 6.20
LLY 180323P00085000 P Mar 23, 2018 85.0 5.95 6.65
LLY 180323P00085500 P Mar 23, 2018 85.5 5.25 7.65
LLY 180323P00086000 P Mar 23, 2018 86.0 6.40 7.70
LLY 180323P00086500 P Mar 23, 2018 86.5 5.65 9.95
LLY 180323P00087000 P Mar 23, 2018 87.0 6.30 10.35
LLY 180323P00087500 P Mar 23, 2018 87.5 6.75 10.75
LLY 180323P00088000 P Mar 23, 2018 88.0 7.15 11.30
LLY 180323P00088500 P Mar 23, 2018 88.5 7.85 11.85
LLY 180323P00089000 P Mar 23, 2018 89.0 8.20 12.30
LLY 180323P00090000 P Mar 23, 2018 90.0 9.25 13.25
LLY 180329C00065000 C Mar 29, 2018 65.0 11.70 16.05
LLY 180329C00070000 C Mar 29, 2018 70.0 8.25 9.60
LLY 180329C00070500 C Mar 29, 2018 70.5 7.15 8.85
LLY 180329C00071000 C Mar 29, 2018 71.0 7.35 9.25
LLY 180329C00071500 C Mar 29, 2018 71.5 7.10 7.85
LLY 180329C00072000 C Mar 29, 2018 72.0 6.70 7.40
LLY 180329C00072500 C Mar 29, 2018 72.5 6.05 6.90
LLY 180329C00073000 C Mar 29, 2018 73.0 6.00 6.45
LLY 180329C00073500 C Mar 29, 2018 73.5 5.55 5.95
LLY 180329C00074000 C Mar 29, 2018 74.0 5.15 5.50
LLY 180329C00074500 C Mar 29, 2018 74.5 4.70 5.30
LLY 180329C00075000 C Mar 29, 2018 75.0 4.20 4.65
LLY 180329C00075500 C Mar 29, 2018 75.5 3.90 4.30
LLY 180329C00076000 C Mar 29, 2018 76.0 3.55 4.00
LLY 180329C00076500 C Mar 29, 2018 76.5 3.15 3.50
LLY 180329C00077000 C Mar 29, 2018 77.0 2.84 3.05
LLY 180329C00077500 C Mar 29, 2018 77.5 2.50 2.67
LLY 180329C00078000 C Mar 29, 2018 78.0 2.19 2.37
LLY 180329C00078500 C Mar 29, 2018 78.5 1.89 2.07
LLY 180329C00079000 C Mar 29, 2018 79.0 1.64 1.81
LLY 180329C00079500 C Mar 29, 2018 79.5 1.41 1.58
LLY 180329C00080000 C Mar 29, 2018 80.0 1.21 1.35
LLY 180329C00080500 C Mar 29, 2018 80.5 1.01 1.17
LLY 180329C00081000 C Mar 29, 2018 81.0 0.89 1.01
LLY 180329C00081500 C Mar 29, 2018 81.5 0.73 0.87
LLY 180329C00082000 C Mar 29, 2018 82.0 0.61 0.75
LLY 180329C00082500 C Mar 29, 2018 82.5 0.52 0.63
LLY 180329C00083000 C Mar 29, 2018 83.0 0.43 0.55
LLY 180329C00083500 C Mar 29, 2018 83.5 0.37 0.47
LLY 180329C00084000 C Mar 29, 2018 84.0 0.32 0.40
LLY 180329C00084500 C Mar 29, 2018 84.5 0.26 0.35
LLY 180329C00085000 C Mar 29, 2018 85.0 0.21 0.31
LLY 180329C00090000 C Mar 29, 2018 90.0 0.00 0.11
LLY 180329P00065000 P Mar 29, 2018 65.0 0.03 0.12
LLY 180329P00070000 P Mar 29, 2018 70.0 0.10 0.20
LLY 180329P00070500 P Mar 29, 2018 70.5 0.14 0.22
LLY 180329P00071000 P Mar 29, 2018 71.0 0.15 0.25
LLY 180329P00071500 P Mar 29, 2018 71.5 0.18 0.28
LLY 180329P00072000 P Mar 29, 2018 72.0 0.23 0.31
LLY 180329P00072500 P Mar 29, 2018 72.5 0.24 0.35
LLY 180329P00073000 P Mar 29, 2018 73.0 0.28 0.39
LLY 180329P00073500 P Mar 29, 2018 73.5 0.32 0.43
LLY 180329P00074000 P Mar 29, 2018 74.0 0.37 0.49
LLY 180329P00074500 P Mar 29, 2018 74.5 0.44 0.58
LLY 180329P00075000 P Mar 29, 2018 75.0 0.51 0.64
LLY 180329P00075500 P Mar 29, 2018 75.5 0.60 0.73
LLY 180329P00076000 P Mar 29, 2018 76.0 0.70 0.83
LLY 180329P00076500 P Mar 29, 2018 76.5 0.82 0.95
LLY 180329P00077000 P Mar 29, 2018 77.0 0.94 1.10
LLY 180329P00077500 P Mar 29, 2018 77.5 1.12 1.27
LLY 180329P00078000 P Mar 29, 2018 78.0 1.31 1.46
LLY 180329P00078500 P Mar 29, 2018 78.5 1.50 1.69
LLY 180329P00079000 P Mar 29, 2018 79.0 1.73 1.91
LLY 180329P00079500 P Mar 29, 2018 79.5 2.02 2.18
LLY 180329P00080000 P Mar 29, 2018 80.0 2.30 2.47
LLY 180329P00080500 P Mar 29, 2018 80.5 2.62 2.80
LLY 180329P00081000 P Mar 29, 2018 81.0 2.95 3.25
LLY 180329P00081500 P Mar 29, 2018 81.5 3.20 3.60
LLY 180329P00082000 P Mar 29, 2018 82.0 3.60 4.05
LLY 180329P00082500 P Mar 29, 2018 82.5 3.95 4.30
LLY 180329P00083000 P Mar 29, 2018 83.0 4.35 4.85
LLY 180329P00083500 P Mar 29, 2018 83.5 4.55 5.25
LLY 180329P00084000 P Mar 29, 2018 84.0 5.25 5.70
LLY 180329P00084500 P Mar 29, 2018 84.5 5.70 6.10
LLY 180329P00085000 P Mar 29, 2018 85.0 6.20 6.60
LLY 180329P00090000 P Mar 29, 2018 90.0 9.35 13.40
LLY 180406C00071500 C Apr 06, 2018 71.5 6.95 8.50
LLY 180406C00072000 C Apr 06, 2018 72.0 6.80 7.50
LLY 180406C00072500 C Apr 06, 2018 72.5 6.40 7.05
LLY 180406C00073000 C Apr 06, 2018 73.0 5.95 6.85
LLY 180406C00073500 C Apr 06, 2018 73.5 5.60 6.40
LLY 180406C00074000 C Apr 06, 2018 74.0 5.10 5.70
LLY 180406C00074500 C Apr 06, 2018 74.5 4.80 5.30
LLY 180406C00075000 C Apr 06, 2018 75.0 4.45 4.90
LLY 180406C00075500 C Apr 06, 2018 75.5 3.95 4.50
LLY 180406C00076000 C Apr 06, 2018 76.0 3.65 4.10
LLY 180406C00076500 C Apr 06, 2018 76.5 3.35 3.60
LLY 180406C00077000 C Apr 06, 2018 77.0 3.00 3.20
LLY 180406C00077500 C Apr 06, 2018 77.5 2.71 2.86
LLY 180406C00078000 C Apr 06, 2018 78.0 2.38 2.55
LLY 180406C00078500 C Apr 06, 2018 78.5 2.12 2.27
LLY 180406C00079000 C Apr 06, 2018 79.0 1.86 1.98
LLY 180406C00079500 C Apr 06, 2018 79.5 1.61 1.74
LLY 180406C00080000 C Apr 06, 2018 80.0 1.40 1.53
LLY 180406C00080500 C Apr 06, 2018 80.5 1.21 1.34
LLY 180406C00081000 C Apr 06, 2018 81.0 1.03 1.15
LLY 180406C00081500 C Apr 06, 2018 81.5 0.90 1.00
LLY 180406C00082000 C Apr 06, 2018 82.0 0.79 0.89
LLY 180406C00082500 C Apr 06, 2018 82.5 0.66 0.77
LLY 180406C00083000 C Apr 06, 2018 83.0 0.57 0.65
LLY 180406C00083500 C Apr 06, 2018 83.5 0.49 0.57
LLY 180406C00084000 C Apr 06, 2018 84.0 0.42 0.50
LLY 180406C00084500 C Apr 06, 2018 84.5 0.35 0.44
LLY 180406C00085000 C Apr 06, 2018 85.0 0.30 0.38
LLY 180406C00085500 C Apr 06, 2018 85.5 0.24 0.34
LLY 180406P00071500 P Apr 06, 2018 71.5 0.26 0.34
LLY 180406P00072000 P Apr 06, 2018 72.0 0.30 0.39
LLY 180406P00072500 P Apr 06, 2018 72.5 0.34 0.42
LLY 180406P00073000 P Apr 06, 2018 73.0 0.39 0.47
LLY 180406P00073500 P Apr 06, 2018 73.5 0.44 0.54
LLY 180406P00074000 P Apr 06, 2018 74.0 0.50 0.60
LLY 180406P00074500 P Apr 06, 2018 74.5 0.57 0.67
LLY 180406P00075000 P Apr 06, 2018 75.0 0.66 0.76
LLY 180406P00075500 P Apr 06, 2018 75.5 0.75 0.84
LLY 180406P00076000 P Apr 06, 2018 76.0 0.86 0.97
LLY 180406P00076500 P Apr 06, 2018 76.5 0.96 1.09
LLY 180406P00077000 P Apr 06, 2018 77.0 1.11 1.23
LLY 180406P00077500 P Apr 06, 2018 77.5 1.27 1.40
LLY 180406P00078000 P Apr 06, 2018 78.0 1.47 1.61
LLY 180406P00078500 P Apr 06, 2018 78.5 1.67 1.82
LLY 180406P00079000 P Apr 06, 2018 79.0 1.90 2.06
LLY 180406P00079500 P Apr 06, 2018 79.5 2.16 2.32
LLY 180406P00080000 P Apr 06, 2018 80.0 2.45 2.60
LLY 180406P00080500 P Apr 06, 2018 80.5 2.75 3.05
LLY 180406P00081000 P Apr 06, 2018 81.0 3.05 3.35
LLY 180406P00081500 P Apr 06, 2018 81.5 3.40 3.65
LLY 180406P00082000 P Apr 06, 2018 82.0 3.70 4.15
LLY 180406P00082500 P Apr 06, 2018 82.5 4.10 4.80
LLY 180406P00083000 P Apr 06, 2018 83.0 4.45 4.90
LLY 180406P00083500 P Apr 06, 2018 83.5 4.85 5.30
LLY 180406P00084000 P Apr 06, 2018 84.0 5.30 5.80
LLY 180406P00084500 P Apr 06, 2018 84.5 5.75 6.45
LLY 180406P00085000 P Apr 06, 2018 85.0 6.20 6.80
LLY 180406P00085500 P Apr 06, 2018 85.5 6.60 7.30
LLY 180420C00047500 C Apr 20, 2018 47.5 29.40 33.60
LLY 180420C00050000 C Apr 20, 2018 50.0 26.75 31.05
LLY 180420C00055000 C Apr 20, 2018 55.0 21.80 25.95
LLY 180420C00060000 C Apr 20, 2018 60.0 16.95 20.70
LLY 180420C00065000 C Apr 20, 2018 65.0 12.05 16.10
LLY 180420C00067500 C Apr 20, 2018 67.5 10.25 12.30
LLY 180420C00070000 C Apr 20, 2018 70.0 9.20 9.65
LLY 180420C00072500 C Apr 20, 2018 72.5 6.95 7.25
LLY 180420C00075000 C Apr 20, 2018 75.0 4.75 5.10
LLY 180420C00077500 C Apr 20, 2018 77.5 3.05 3.25
LLY 180420C00080000 C Apr 20, 2018 80.0 1.76 1.87
LLY 180420C00082500 C Apr 20, 2018 82.5 0.95 1.05
LLY 180420C00085000 C Apr 20, 2018 85.0 0.48 0.55
LLY 180420C00087500 C Apr 20, 2018 87.5 0.24 0.31
LLY 180420C00090000 C Apr 20, 2018 90.0 0.10 0.18
LLY 180420C00092500 C Apr 20, 2018 92.5 0.00 0.12
LLY 180420C00095000 C Apr 20, 2018 95.0 0.04 0.08
LLY 180420C00100000 C Apr 20, 2018 100.0 0.00 0.07
LLY 180420C00105000 C Apr 20, 2018 105.0 0.00 0.04
LLY 180420C00110000 C Apr 20, 2018 110.0 0.00 0.04
LLY 180420C00115000 C Apr 20, 2018 115.0 0.00 0.03
LLY 180420P00047500 P Apr 20, 2018 47.5 0.00 0.04
LLY 180420P00050000 P Apr 20, 2018 50.0 0.00 0.04
LLY 180420P00055000 P Apr 20, 2018 55.0 0.00 0.09
LLY 180420P00060000 P Apr 20, 2018 60.0 0.02 0.13
LLY 180420P00065000 P Apr 20, 2018 65.0 0.10 0.17
LLY 180420P00067500 P Apr 20, 2018 67.5 0.17 0.23
LLY 180420P00070000 P Apr 20, 2018 70.0 0.30 0.36
LLY 180420P00072500 P Apr 20, 2018 72.5 0.51 0.59
LLY 180420P00075000 P Apr 20, 2018 75.0 0.91 1.00
LLY 180420P00077500 P Apr 20, 2018 77.5 1.61 1.69
LLY 180420P00080000 P Apr 20, 2018 80.0 2.74 2.87
LLY 180420P00082500 P Apr 20, 2018 82.5 4.35 4.65
LLY 180420P00085000 P Apr 20, 2018 85.0 6.30 6.85
LLY 180420P00087500 P Apr 20, 2018 87.5 8.45 9.20
LLY 180420P00090000 P Apr 20, 2018 90.0 9.20 13.30
LLY 180420P00092500 P Apr 20, 2018 92.5 11.75 16.00
LLY 180420P00095000 P Apr 20, 2018 95.0 14.20 18.40
LLY 180420P00100000 P Apr 20, 2018 100.0 19.15 23.30
LLY 180420P00105000 P Apr 20, 2018 105.0 24.15 28.30
LLY 180420P00110000 P Apr 20, 2018 110.0 29.15 33.30
LLY 180420P00115000 P Apr 20, 2018 115.0 34.20 38.30
LLY 180518C00060000 C May 18, 2018 60.0 17.15 21.25
LLY 180518C00065000 C May 18, 2018 65.0 12.30 15.90
LLY 180518C00070000 C May 18, 2018 70.0 9.30 9.85
LLY 180518C00072500 C May 18, 2018 72.5 7.25 7.70
LLY 180518C00075000 C May 18, 2018 75.0 5.35 5.65
LLY 180518C00077500 C May 18, 2018 77.5 3.65 3.90
LLY 180518C00080000 C May 18, 2018 80.0 2.44 2.58
LLY 180518C00082500 C May 18, 2018 82.5 1.51 1.61
LLY 180518C00085000 C May 18, 2018 85.0 0.89 0.98
LLY 180518C00087500 C May 18, 2018 87.5 0.52 0.60
LLY 180518C00090000 C May 18, 2018 90.0 0.25 0.39
LLY 180518C00095000 C May 18, 2018 95.0 0.07 0.18
LLY 180518C00100000 C May 18, 2018 100.0 0.00 0.09
LLY 180518P00060000 P May 18, 2018 60.0 0.12 0.20
LLY 180518P00065000 P May 18, 2018 65.0 0.26 0.36
LLY 180518P00070000 P May 18, 2018 70.0 0.60 0.75
LLY 180518P00072500 P May 18, 2018 72.5 1.00 1.09
LLY 180518P00075000 P May 18, 2018 75.0 1.58 1.68
LLY 180518P00077500 P May 18, 2018 77.5 2.42 2.55
LLY 180518P00080000 P May 18, 2018 80.0 3.60 3.90
LLY 180518P00082500 P May 18, 2018 82.5 5.10 5.55
LLY 180518P00085000 P May 18, 2018 85.0 6.95 7.50
LLY 180518P00087500 P May 18, 2018 87.5 9.15 9.60
LLY 180518P00090000 P May 18, 2018 90.0 11.05 12.10
LLY 180518P00095000 P May 18, 2018 95.0 14.30 18.55
LLY 180518P00100000 P May 18, 2018 100.0 19.70 23.35
LLY 180615C00042500 C Jun 15, 2018 42.5 34.20 38.60
LLY 180615C00045000 C Jun 15, 2018 45.0 31.85 35.95
LLY 180615C00047500 C Jun 15, 2018 47.5 29.20 33.55
LLY 180615C00050000 C Jun 15, 2018 50.0 26.90 31.20
LLY 180615C00055000 C Jun 15, 2018 55.0 22.15 26.00
LLY 180615C00060000 C Jun 15, 2018 60.0 17.15 21.05
LLY 180615C00065000 C Jun 15, 2018 65.0 13.05 14.95
LLY 180615C00067500 C Jun 15, 2018 67.5 11.55 12.60
LLY 180615C00070000 C Jun 15, 2018 70.0 9.65 10.05
LLY 180615C00072500 C Jun 15, 2018 72.5 7.60 7.90
LLY 180615C00075000 C Jun 15, 2018 75.0 5.70 5.95
LLY 180615C00077500 C Jun 15, 2018 77.5 4.05 4.30
LLY 180615C00080000 C Jun 15, 2018 80.0 2.79 2.99
LLY 180615C00082500 C Jun 15, 2018 82.5 1.85 1.98
LLY 180615C00085000 C Jun 15, 2018 85.0 1.16 1.26
LLY 180615C00087500 C Jun 15, 2018 87.5 0.70 0.81
LLY 180615C00090000 C Jun 15, 2018 90.0 0.40 0.51
LLY 180615C00092500 C Jun 15, 2018 92.5 0.23 0.34
LLY 180615C00095000 C Jun 15, 2018 95.0 0.13 0.22
LLY 180615C00100000 C Jun 15, 2018 100.0 0.00 0.13
LLY 180615C00105000 C Jun 15, 2018 105.0 0.00 0.14
LLY 180615C00110000 C Jun 15, 2018 110.0 0.00 0.12
LLY 180615C00115000 C Jun 15, 2018 115.0 0.00 0.04
LLY 180615C00120000 C Jun 15, 2018 120.0 0.00 0.03
LLY 180615P00042500 P Jun 15, 2018 42.5 0.00 0.07
LLY 180615P00045000 P Jun 15, 2018 45.0 0.00 0.11
LLY 180615P00047500 P Jun 15, 2018 47.5 0.00 0.18
LLY 180615P00050000 P Jun 15, 2018 50.0 0.00 0.17
LLY 180615P00055000 P Jun 15, 2018 55.0 0.09 0.17
LLY 180615P00060000 P Jun 15, 2018 60.0 0.21 0.26
LLY 180615P00065000 P Jun 15, 2018 65.0 0.39 0.47
LLY 180615P00067500 P Jun 15, 2018 67.5 0.58 0.70
LLY 180615P00070000 P Jun 15, 2018 70.0 0.87 0.95
LLY 180615P00072500 P Jun 15, 2018 72.5 1.31 1.41
LLY 180615P00075000 P Jun 15, 2018 75.0 1.91 2.07
LLY 180615P00077500 P Jun 15, 2018 77.5 2.79 3.10
LLY 180615P00080000 P Jun 15, 2018 80.0 4.00 4.25
LLY 180615P00082500 P Jun 15, 2018 82.5 5.55 5.80
LLY 180615P00085000 P Jun 15, 2018 85.0 7.25 7.65
LLY 180615P00087500 P Jun 15, 2018 87.5 9.30 9.85
LLY 180615P00090000 P Jun 15, 2018 90.0 11.55 12.15
LLY 180615P00092500 P Jun 15, 2018 92.5 13.45 14.60
LLY 180615P00095000 P Jun 15, 2018 95.0 15.05 18.00
LLY 180615P00100000 P Jun 15, 2018 100.0 19.70 23.30
LLY 180615P00105000 P Jun 15, 2018 105.0 24.50 28.50
LLY 180615P00110000 P Jun 15, 2018 110.0 29.50 33.40
LLY 180615P00115000 P Jun 15, 2018 115.0 34.40 38.30
LLY 180615P00120000 P Jun 15, 2018 120.0 39.15 43.30
LLY 180720C00047500 C Jul 20, 2018 47.5 29.20 33.65
LLY 180720C00050000 C Jul 20, 2018 50.0 27.00 31.20
LLY 180720C00055000 C Jul 20, 2018 55.0 21.95 26.05
LLY 180720C00060000 C Jul 20, 2018 60.0 17.00 21.35
LLY 180720C00065000 C Jul 20, 2018 65.0 13.65 15.35
LLY 180720C00067500 C Jul 20, 2018 67.5 11.75 13.05
LLY 180720C00070000 C Jul 20, 2018 70.0 9.70 10.35
LLY 180720C00072500 C Jul 20, 2018 72.5 7.85 8.35
LLY 180720C00075000 C Jul 20, 2018 75.0 6.10 6.45
LLY 180720C00077500 C Jul 20, 2018 77.5 4.55 4.90
LLY 180720C00080000 C Jul 20, 2018 80.0 3.25 3.55
LLY 180720C00082500 C Jul 20, 2018 82.5 2.29 2.47
LLY 180720C00085000 C Jul 20, 2018 85.0 1.57 1.80
LLY 180720C00087500 C Jul 20, 2018 87.5 1.04 1.16
LLY 180720C00090000 C Jul 20, 2018 90.0 0.66 0.79
LLY 180720C00092500 C Jul 20, 2018 92.5 0.39 0.57
LLY 180720C00095000 C Jul 20, 2018 95.0 0.24 0.43
LLY 180720C00100000 C Jul 20, 2018 100.0 0.09 0.17
LLY 180720C00105000 C Jul 20, 2018 105.0 0.00 0.22
LLY 180720C00110000 C Jul 20, 2018 110.0 0.00 0.20
LLY 180720C00115000 C Jul 20, 2018 115.0 0.00 0.15
LLY 180720P00047500 P Jul 20, 2018 47.5 0.00 0.24
LLY 180720P00050000 P Jul 20, 2018 50.0 0.07 0.21
LLY 180720P00055000 P Jul 20, 2018 55.0 0.16 0.25
LLY 180720P00060000 P Jul 20, 2018 60.0 0.29 0.38
LLY 180720P00065000 P Jul 20, 2018 65.0 0.55 0.66
LLY 180720P00067500 P Jul 20, 2018 67.5 0.79 0.92
LLY 180720P00070000 P Jul 20, 2018 70.0 1.14 1.26
LLY 180720P00072500 P Jul 20, 2018 72.5 1.60 1.75
LLY 180720P00075000 P Jul 20, 2018 75.0 2.24 2.48
LLY 180720P00077500 P Jul 20, 2018 77.5 3.15 3.45
LLY 180720P00080000 P Jul 20, 2018 80.0 4.35 4.70
LLY 180720P00082500 P Jul 20, 2018 82.5 5.80 6.20
LLY 180720P00085000 P Jul 20, 2018 85.0 7.60 8.05
LLY 180720P00087500 P Jul 20, 2018 87.5 9.50 10.20
LLY 180720P00090000 P Jul 20, 2018 90.0 11.00 12.45
LLY 180720P00092500 P Jul 20, 2018 92.5 13.35 15.15
LLY 180720P00095000 P Jul 20, 2018 95.0 15.90 17.30
LLY 180720P00100000 P Jul 20, 2018 100.0 19.55 23.50
LLY 180720P00105000 P Jul 20, 2018 105.0 24.20 28.60
LLY 180720P00110000 P Jul 20, 2018 110.0 29.00 33.50
LLY 180720P00115000 P Jul 20, 2018 115.0 34.25 38.30
LLY 181019C00060000 C Oct 19, 2018 60.0 17.30 20.70
LLY 181019C00065000 C Oct 19, 2018 65.0 14.60 15.45
LLY 181019C00070000 C Oct 19, 2018 70.0 10.75 11.40
LLY 181019C00072500 C Oct 19, 2018 72.5 8.90 10.25
LLY 181019C00075000 C Oct 19, 2018 75.0 7.30 7.90
LLY 181019C00077500 C Oct 19, 2018 77.5 5.80 6.35
LLY 181019C00080000 C Oct 19, 2018 80.0 4.55 5.05
LLY 181019C00082500 C Oct 19, 2018 82.5 3.50 4.00
LLY 181019C00085000 C Oct 19, 2018 85.0 2.61 3.10
LLY 181019C00087500 C Oct 19, 2018 87.5 1.61 2.36
LLY 181019C00090000 C Oct 19, 2018 90.0 1.26 1.80
LLY 181019C00095000 C Oct 19, 2018 95.0 0.58 1.03
LLY 181019C00100000 C Oct 19, 2018 100.0 0.22 0.56
LLY 181019C00105000 C Oct 19, 2018 105.0 0.00 0.32
LLY 181019C00110000 C Oct 19, 2018 110.0 0.00 0.19
LLY 181019C00115000 C Oct 19, 2018 115.0 0.00 0.12
LLY 181019P00060000 P Oct 19, 2018 60.0 0.71 0.88
LLY 181019P00065000 P Oct 19, 2018 65.0 1.16 1.43
LLY 181019P00070000 P Oct 19, 2018 70.0 1.91 2.38
LLY 181019P00072500 P Oct 19, 2018 72.5 2.55 3.10
LLY 181019P00075000 P Oct 19, 2018 75.0 3.50 3.95
LLY 181019P00077500 P Oct 19, 2018 77.5 4.45 4.95
LLY 181019P00080000 P Oct 19, 2018 80.0 5.60 6.20
LLY 181019P00082500 P Oct 19, 2018 82.5 6.70 7.70
LLY 181019P00085000 P Oct 19, 2018 85.0 8.75 9.20
LLY 181019P00087500 P Oct 19, 2018 87.5 10.50 11.10
LLY 181019P00090000 P Oct 19, 2018 90.0 12.40 13.05
LLY 181019P00095000 P Oct 19, 2018 95.0 16.70 17.40
LLY 181019P00100000 P Oct 19, 2018 100.0 20.80 22.40
LLY 181019P00105000 P Oct 19, 2018 105.0 25.00 28.30
LLY 181019P00110000 P Oct 19, 2018 110.0 29.10 33.40
LLY 181019P00115000 P Oct 19, 2018 115.0 34.15 38.30
LLY 190118C00035000 C Jan 18, 2019 35.0 41.50 46.20
LLY 190118C00037500 C Jan 18, 2019 37.5 39.10 43.75
LLY 190118C00040000 C Jan 18, 2019 40.0 36.55 41.35
LLY 190118C00042500 C Jan 18, 2019 42.5 34.10 38.45
LLY 190118C00045000 C Jan 18, 2019 45.0 31.70 36.35
LLY 190118C00047500 C Jan 18, 2019 47.5 29.30 33.65
LLY 190118C00050000 C Jan 18, 2019 50.0 26.90 31.35
LLY 190118C00055000 C Jan 18, 2019 55.0 22.10 26.65
LLY 190118C00057500 C Jan 18, 2019 57.5 21.15 23.30
LLY 190118C00060000 C Jan 18, 2019 60.0 19.35 20.45
LLY 190118C00062500 C Jan 18, 2019 62.5 17.10 18.70
LLY 190118C00065000 C Jan 18, 2019 65.0 15.15 16.70
LLY 190118C00067500 C Jan 18, 2019 67.5 13.65 14.15
LLY 190118C00070000 C Jan 18, 2019 70.0 11.65 12.25
LLY 190118C00072500 C Jan 18, 2019 72.5 10.05 10.50
LLY 190118C00075000 C Jan 18, 2019 75.0 8.40 9.05
LLY 190118C00077500 C Jan 18, 2019 77.5 7.05 7.65
LLY 190118C00080000 C Jan 18, 2019 80.0 5.70 6.50
LLY 190118C00082500 C Jan 18, 2019 82.5 4.65 5.30
LLY 190118C00085000 C Jan 18, 2019 85.0 3.70 4.10
LLY 190118C00087500 C Jan 18, 2019 87.5 2.63 3.35
LLY 190118C00090000 C Jan 18, 2019 90.0 2.14 2.81
LLY 190118C00092500 C Jan 18, 2019 92.5 1.77 2.02
LLY 190118C00095000 C Jan 18, 2019 95.0 1.33 1.62
LLY 190118C00100000 C Jan 18, 2019 100.0 0.80 0.99
LLY 190118C00105000 C Jan 18, 2019 105.0 0.39 0.70
LLY 190118C00110000 C Jan 18, 2019 110.0 0.00 0.43
LLY 190118C00115000 C Jan 18, 2019 115.0 0.00 0.38
LLY 190118C00120000 C Jan 18, 2019 120.0 0.00 0.32
LLY 190118C00125000 C Jan 18, 2019 125.0 0.00 0.19
LLY 190118P00035000 P Jan 18, 2019 35.0 0.00 0.44
LLY 190118P00037500 P Jan 18, 2019 37.5 0.16 0.49
LLY 190118P00040000 P Jan 18, 2019 40.0 0.24 0.44
LLY 190118P00042500 P Jan 18, 2019 42.5 0.26 0.59
LLY 190118P00045000 P Jan 18, 2019 45.0 0.33 0.49
LLY 190118P00047500 P Jan 18, 2019 47.5 0.40 0.58
LLY 190118P00050000 P Jan 18, 2019 50.0 0.47 0.69
LLY 190118P00055000 P Jan 18, 2019 55.0 0.83 1.09
LLY 190118P00057500 P Jan 18, 2019 57.5 1.04 1.33
LLY 190118P00060000 P Jan 18, 2019 60.0 1.30 1.72
LLY 190118P00062500 P Jan 18, 2019 62.5 1.64 2.06
LLY 190118P00065000 P Jan 18, 2019 65.0 1.92 2.46
LLY 190118P00067500 P Jan 18, 2019 67.5 2.60 2.81
LLY 190118P00070000 P Jan 18, 2019 70.0 3.20 3.50
LLY 190118P00072500 P Jan 18, 2019 72.5 3.95 4.25
LLY 190118P00075000 P Jan 18, 2019 75.0 4.75 5.25
LLY 190118P00077500 P Jan 18, 2019 77.5 5.80 6.25
LLY 190118P00080000 P Jan 18, 2019 80.0 6.70 7.40
LLY 190118P00082500 P Jan 18, 2019 82.5 8.20 8.90
LLY 190118P00085000 P Jan 18, 2019 85.0 9.50 10.40
LLY 190118P00087500 P Jan 18, 2019 87.5 11.10 11.85
LLY 190118P00090000 P Jan 18, 2019 90.0 13.30 14.00
LLY 190118P00092500 P Jan 18, 2019 92.5 15.05 16.15
LLY 190118P00095000 P Jan 18, 2019 95.0 16.85 18.35
LLY 190118P00100000 P Jan 18, 2019 100.0 21.65 22.65
LLY 190118P00105000 P Jan 18, 2019 105.0 25.65 27.70
LLY 190118P00110000 P Jan 18, 2019 110.0 29.40 33.80
LLY 190118P00115000 P Jan 18, 2019 115.0 34.20 38.60
LLY 190118P00120000 P Jan 18, 2019 120.0 39.25 43.60
LLY 190118P00125000 P Jan 18, 2019 125.0 44.20 48.80
LLY 200117C00040000 C Jan 17, 2020 40.0 36.60 41.35
LLY 200117C00042500 C Jan 17, 2020 42.5 34.10 38.80
LLY 200117C00045000 C Jan 17, 2020 45.0 31.70 36.35
LLY 200117C00047500 C Jan 17, 2020 47.5 29.30 34.00
LLY 200117C00050000 C Jan 17, 2020 50.0 27.10 31.35
LLY 200117C00055000 C Jan 17, 2020 55.0 23.90 25.75
LLY 200117C00060000 C Jan 17, 2020 60.0 19.65 22.70
LLY 200117C00065000 C Jan 17, 2020 65.0 15.95 18.15
LLY 200117C00067500 C Jan 17, 2020 67.5 14.30 16.30
LLY 200117C00070000 C Jan 17, 2020 70.0 12.65 14.85
LLY 200117C00072500 C Jan 17, 2020 72.5 11.25 13.00
LLY 200117C00075000 C Jan 17, 2020 75.0 10.20 11.65
LLY 200117C00077500 C Jan 17, 2020 77.5 8.90 10.20
LLY 200117C00080000 C Jan 17, 2020 80.0 7.70 9.15
LLY 200117C00082500 C Jan 17, 2020 82.5 6.70 8.05
LLY 200117C00085000 C Jan 17, 2020 85.0 5.65 7.00
LLY 200117C00087500 C Jan 17, 2020 87.5 4.85 6.10
LLY 200117C00090000 C Jan 17, 2020 90.0 4.25 5.50
LLY 200117C00092500 C Jan 17, 2020 92.5 3.25 4.75
LLY 200117C00095000 C Jan 17, 2020 95.0 2.68 4.00
LLY 200117C00100000 C Jan 17, 2020 100.0 1.85 2.99
LLY 200117C00105000 C Jan 17, 2020 105.0 1.14 2.23
LLY 200117C00110000 C Jan 17, 2020 110.0 0.58 1.81
LLY 200117C00115000 C Jan 17, 2020 115.0 0.27 1.62
LLY 200117C00120000 C Jan 17, 2020 120.0 0.25 1.32
LLY 200117C00125000 C Jan 17, 2020 125.0 0.00 1.01
LLY 200117C00130000 C Jan 17, 2020 130.0 0.14 0.82
LLY 200117P00040000 P Jan 17, 2020 40.0 0.21 1.24
LLY 200117P00042500 P Jan 17, 2020 42.5 0.31 1.47
LLY 200117P00045000 P Jan 17, 2020 45.0 0.57 1.64
LLY 200117P00047500 P Jan 17, 2020 47.5 0.70 1.95
LLY 200117P00050000 P Jan 17, 2020 50.0 1.03 2.07
LLY 200117P00055000 P Jan 17, 2020 55.0 1.51 2.79
LLY 200117P00060000 P Jan 17, 2020 60.0 2.42 3.25
LLY 200117P00065000 P Jan 17, 2020 65.0 3.55 4.55
LLY 200117P00067500 P Jan 17, 2020 67.5 4.45 5.25
LLY 200117P00070000 P Jan 17, 2020 70.0 5.05 6.20
LLY 200117P00072500 P Jan 17, 2020 72.5 5.80 7.10
LLY 200117P00075000 P Jan 17, 2020 75.0 7.00 8.10
LLY 200117P00077500 P Jan 17, 2020 77.5 8.10 9.25
LLY 200117P00080000 P Jan 17, 2020 80.0 9.25 10.45
LLY 200117P00082500 P Jan 17, 2020 82.5 10.15 11.75
LLY 200117P00085000 P Jan 17, 2020 85.0 11.95 13.25
LLY 200117P00087500 P Jan 17, 2020 87.5 13.55 14.80
LLY 200117P00090000 P Jan 17, 2020 90.0 15.25 16.35
LLY 200117P00092500 P Jan 17, 2020 92.5 17.00 18.15
LLY 200117P00095000 P Jan 17, 2020 95.0 18.60 20.75
LLY 200117P00100000 P Jan 17, 2020 100.0 22.55 24.60
LLY 200117P00105000 P Jan 17, 2020 105.0 26.90 28.95
LLY 200117P00110000 P Jan 17, 2020 110.0 30.50 33.35
LLY 200117P00115000 P Jan 17, 2020 115.0 35.85 37.95
LLY 200117P00120000 P Jan 17, 2020 120.0 39.00 43.70
LLY 200117P00125000 P Jan 17, 2020 125.0 44.00 48.55
LLY 200117P00130000 P Jan 17, 2020 130.0 49.00 53.70
OPRA data is delayed 15 minutes.