Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Eli Lilly And Co (LLY)
As of Apr 19 2018 11:44AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 180420C00047500 C Apr 20, 2018 47.5 29.55 33.80
LLY 180420C00050000 C Apr 20, 2018 50.0 27.05 31.30
LLY 180420C00055000 C Apr 20, 2018 55.0 22.10 26.30
LLY 180420C00060000 C Apr 20, 2018 60.0 17.05 21.30
LLY 180420C00065000 C Apr 20, 2018 65.0 12.10 16.30
LLY 180420C00067500 C Apr 20, 2018 67.5 9.75 13.80
LLY 180420C00068000 C Apr 20, 2018 68.0 9.25 13.20
LLY 180420C00068500 C Apr 20, 2018 68.5 8.75 12.80
LLY 180420C00069000 C Apr 20, 2018 69.0 8.35 12.25
LLY 180420C00069500 C Apr 20, 2018 69.5 7.80 11.80
LLY 180420C00070000 C Apr 20, 2018 70.0 7.10 11.20
LLY 180420C00070500 C Apr 20, 2018 70.5 6.70 10.80
LLY 180420C00071000 C Apr 20, 2018 71.0 6.20 10.30
LLY 180420C00071500 C Apr 20, 2018 71.5 5.70 9.75
LLY 180420C00072000 C Apr 20, 2018 72.0 5.25 9.25
LLY 180420C00072500 C Apr 20, 2018 72.5 5.20 8.50
LLY 180420C00073000 C Apr 20, 2018 73.0 4.40 8.20
LLY 180420C00073500 C Apr 20, 2018 73.5 3.80 7.80
LLY 180420C00074000 C Apr 20, 2018 74.0 3.35 7.15
LLY 180420C00074500 C Apr 20, 2018 74.5 2.80 6.75
LLY 180420C00075000 C Apr 20, 2018 75.0 3.95 4.15
LLY 180420C00075500 C Apr 20, 2018 75.5 1.85 5.75
LLY 180420C00076000 C Apr 20, 2018 76.0 1.41 4.75
LLY 180420C00076500 C Apr 20, 2018 76.5 2.04 4.70
LLY 180420C00077000 C Apr 20, 2018 77.0 2.00 2.15
LLY 180420C00077500 C Apr 20, 2018 77.5 1.54 1.66
LLY 180420C00078000 C Apr 20, 2018 78.0 0.54 1.18
LLY 180420C00078500 C Apr 20, 2018 78.5 0.70 0.79
LLY 180420C00079000 C Apr 20, 2018 79.0 0.38 0.47
LLY 180420C00079500 C Apr 20, 2018 79.5 0.18 0.25
LLY 180420C00080000 C Apr 20, 2018 80.0 0.07 0.12
LLY 180420C00080500 C Apr 20, 2018 80.5 0.04 0.12
LLY 180420C00081000 C Apr 20, 2018 81.0 0.00 0.10
LLY 180420C00081500 C Apr 20, 2018 81.5 0.00 0.32
LLY 180420C00082000 C Apr 20, 2018 82.0 0.00 0.06
LLY 180420C00082500 C Apr 20, 2018 82.5 0.00 0.09
LLY 180420C00083000 C Apr 20, 2018 83.0 0.00 0.09
LLY 180420C00083500 C Apr 20, 2018 83.5 0.00 2.37
LLY 180420C00084000 C Apr 20, 2018 84.0 0.00 2.40
LLY 180420C00084500 C Apr 20, 2018 84.5 0.00 0.19
LLY 180420C00085000 C Apr 20, 2018 85.0 0.00 0.03
LLY 180420C00085500 C Apr 20, 2018 85.5 0.00 0.08
LLY 180420C00086000 C Apr 20, 2018 86.0 0.00 2.40
LLY 180420C00087000 C Apr 20, 2018 87.0 0.00 2.42
LLY 180420C00087500 C Apr 20, 2018 87.5 0.00 0.02
LLY 180420C00088000 C Apr 20, 2018 88.0 0.00 2.41
LLY 180420C00089000 C Apr 20, 2018 89.0 0.00 2.39
LLY 180420C00090000 C Apr 20, 2018 90.0 0.00 0.01
LLY 180420C00091000 C Apr 20, 2018 91.0 0.00 2.39
LLY 180420C00092500 C Apr 20, 2018 92.5 0.00 0.01
LLY 180420C00095000 C Apr 20, 2018 95.0 0.00 0.01
LLY 180420C00100000 C Apr 20, 2018 100.0 0.00 2.40
LLY 180420C00105000 C Apr 20, 2018 105.0 0.00 2.42
LLY 180420C00110000 C Apr 20, 2018 110.0 0.00 2.39
LLY 180420C00115000 C Apr 20, 2018 115.0 0.00 2.42
LLY 180420P00047500 P Apr 20, 2018 47.5 0.00 2.34
LLY 180420P00050000 P Apr 20, 2018 50.0 0.00 2.36
LLY 180420P00055000 P Apr 20, 2018 55.0 0.00 2.39
LLY 180420P00060000 P Apr 20, 2018 60.0 0.00 2.11
LLY 180420P00065000 P Apr 20, 2018 65.0 0.00 2.36
LLY 180420P00067500 P Apr 20, 2018 67.5 0.00 2.37
LLY 180420P00068000 P Apr 20, 2018 68.0 0.00 2.39
LLY 180420P00068500 P Apr 20, 2018 68.5 0.00 2.42
LLY 180420P00069000 P Apr 20, 2018 69.0 0.00 2.38
LLY 180420P00069500 P Apr 20, 2018 69.5 0.00 2.31
LLY 180420P00070000 P Apr 20, 2018 70.0 0.00 0.10
LLY 180420P00070500 P Apr 20, 2018 70.5 0.00 2.40
LLY 180420P00071000 P Apr 20, 2018 71.0 0.00 2.36
LLY 180420P00071500 P Apr 20, 2018 71.5 0.00 2.43
LLY 180420P00072000 P Apr 20, 2018 72.0 0.00 1.98
LLY 180420P00072500 P Apr 20, 2018 72.5 0.00 0.43
LLY 180420P00073000 P Apr 20, 2018 73.0 0.00 2.39
LLY 180420P00073500 P Apr 20, 2018 73.5 0.00 2.41
LLY 180420P00074000 P Apr 20, 2018 74.0 0.00 2.38
LLY 180420P00074500 P Apr 20, 2018 74.5 0.00 2.41
LLY 180420P00075000 P Apr 20, 2018 75.0 0.01 0.22
LLY 180420P00075500 P Apr 20, 2018 75.5 0.00 2.43
LLY 180420P00076000 P Apr 20, 2018 76.0 0.00 2.42
LLY 180420P00076500 P Apr 20, 2018 76.5 0.00 2.42
LLY 180420P00077000 P Apr 20, 2018 77.0 0.03 0.93
LLY 180420P00077500 P Apr 20, 2018 77.5 0.04 0.36
LLY 180420P00078000 P Apr 20, 2018 78.0 0.08 0.13
LLY 180420P00078500 P Apr 20, 2018 78.5 0.10 1.51
LLY 180420P00079000 P Apr 20, 2018 79.0 0.35 0.42
LLY 180420P00079500 P Apr 20, 2018 79.5 0.64 0.71
LLY 180420P00080000 P Apr 20, 2018 80.0 1.02 1.11
LLY 180420P00080500 P Apr 20, 2018 80.5 1.45 2.27
LLY 180420P00081000 P Apr 20, 2018 81.0 1.31 2.58
LLY 180420P00081500 P Apr 20, 2018 81.5 1.51 4.30
LLY 180420P00082000 P Apr 20, 2018 82.0 2.59 4.85
LLY 180420P00082500 P Apr 20, 2018 82.5 3.40 3.60
LLY 180420P00083000 P Apr 20, 2018 83.0 1.70 5.75
LLY 180420P00083500 P Apr 20, 2018 83.5 2.16 6.20
LLY 180420P00084000 P Apr 20, 2018 84.0 2.70 6.65
LLY 180420P00084500 P Apr 20, 2018 84.5 3.25 7.25
LLY 180420P00085000 P Apr 20, 2018 85.0 4.05 7.25
LLY 180420P00085500 P Apr 20, 2018 85.5 4.20 8.20
LLY 180420P00086000 P Apr 20, 2018 86.0 4.75 8.65
LLY 180420P00087000 P Apr 20, 2018 87.0 5.80 9.95
LLY 180420P00087500 P Apr 20, 2018 87.5 7.35 9.95
LLY 180420P00088000 P Apr 20, 2018 88.0 6.70 10.90
LLY 180420P00089000 P Apr 20, 2018 89.0 7.70 11.70
LLY 180420P00090000 P Apr 20, 2018 90.0 8.75 12.90
LLY 180420P00091000 P Apr 20, 2018 91.0 9.70 13.95
LLY 180420P00092500 P Apr 20, 2018 92.5 11.15 15.40
LLY 180420P00095000 P Apr 20, 2018 95.0 13.70 17.95
LLY 180420P00100000 P Apr 20, 2018 100.0 18.70 22.95
LLY 180420P00105000 P Apr 20, 2018 105.0 23.70 27.95
LLY 180420P00110000 P Apr 20, 2018 110.0 28.70 32.90
LLY 180420P00115000 P Apr 20, 2018 115.0 33.70 37.95
LLY 180427C00065000 C Apr 27, 2018 65.0 12.10 16.35
LLY 180427C00068000 C Apr 27, 2018 68.0 9.35 13.25
LLY 180427C00069000 C Apr 27, 2018 69.0 8.30 12.30
LLY 180427C00070000 C Apr 27, 2018 70.0 7.35 11.35
LLY 180427C00070500 C Apr 27, 2018 70.5 6.90 10.95
LLY 180427C00071000 C Apr 27, 2018 71.0 6.35 10.35
LLY 180427C00071500 C Apr 27, 2018 71.5 5.95 9.95
LLY 180427C00072000 C Apr 27, 2018 72.0 5.40 9.35
LLY 180427C00072500 C Apr 27, 2018 72.5 4.95 8.90
LLY 180427C00073000 C Apr 27, 2018 73.0 4.45 8.45
LLY 180427C00073500 C Apr 27, 2018 73.5 5.10 6.45
LLY 180427C00074000 C Apr 27, 2018 74.0 4.70 5.90
LLY 180427C00074500 C Apr 27, 2018 74.5 4.55 5.40
LLY 180427C00075000 C Apr 27, 2018 75.0 4.05 5.00
LLY 180427C00075500 C Apr 27, 2018 75.5 3.65 4.45
LLY 180427C00076000 C Apr 27, 2018 76.0 2.89 4.15
LLY 180427C00076500 C Apr 27, 2018 76.5 2.36 3.70
LLY 180427C00077000 C Apr 27, 2018 77.0 2.73 2.84
LLY 180427C00077500 C Apr 27, 2018 77.5 2.26 2.51
LLY 180427C00078000 C Apr 27, 2018 78.0 1.89 2.30
LLY 180427C00078500 C Apr 27, 2018 78.5 1.61 1.85
LLY 180427C00079000 C Apr 27, 2018 79.0 1.33 1.56
LLY 180427C00079500 C Apr 27, 2018 79.5 1.10 1.36
LLY 180427C00080000 C Apr 27, 2018 80.0 1.00 1.07
LLY 180427C00080500 C Apr 27, 2018 80.5 0.80 0.89
LLY 180427C00081000 C Apr 27, 2018 81.0 0.65 0.71
LLY 180427C00081500 C Apr 27, 2018 81.5 0.41 0.77
LLY 180427C00082000 C Apr 27, 2018 82.0 0.41 0.47
LLY 180427C00082500 C Apr 27, 2018 82.5 0.32 0.38
LLY 180427C00083000 C Apr 27, 2018 83.0 0.20 0.54
LLY 180427C00083500 C Apr 27, 2018 83.5 0.19 0.34
LLY 180427C00084000 C Apr 27, 2018 84.0 0.12 0.49
LLY 180427C00085000 C Apr 27, 2018 85.0 0.00 0.31
LLY 180427C00085500 C Apr 27, 2018 85.5 0.00 0.33
LLY 180427C00086000 C Apr 27, 2018 86.0 0.00 0.32
LLY 180427C00087000 C Apr 27, 2018 87.0 0.00 0.26
LLY 180427C00088000 C Apr 27, 2018 88.0 0.00 0.21
LLY 180427C00089000 C Apr 27, 2018 89.0 0.00 0.17
LLY 180427C00090000 C Apr 27, 2018 90.0 0.00 0.12
LLY 180427C00091000 C Apr 27, 2018 91.0 0.00 0.12
LLY 180427P00065000 P Apr 27, 2018 65.0 0.00 0.25
LLY 180427P00068000 P Apr 27, 2018 68.0 0.00 0.34
LLY 180427P00069000 P Apr 27, 2018 69.0 0.00 0.33
LLY 180427P00070000 P Apr 27, 2018 70.0 0.01 0.41
LLY 180427P00070500 P Apr 27, 2018 70.5 0.00 0.41
LLY 180427P00071000 P Apr 27, 2018 71.0 0.00 0.42
LLY 180427P00071500 P Apr 27, 2018 71.5 0.00 0.43
LLY 180427P00072000 P Apr 27, 2018 72.0 0.00 0.46
LLY 180427P00072500 P Apr 27, 2018 72.5 0.01 0.50
LLY 180427P00073000 P Apr 27, 2018 73.0 0.00 0.51
LLY 180427P00073500 P Apr 27, 2018 73.5 0.04 0.52
LLY 180427P00074000 P Apr 27, 2018 74.0 0.08 0.50
LLY 180427P00074500 P Apr 27, 2018 74.5 0.08 0.54
LLY 180427P00075000 P Apr 27, 2018 75.0 0.13 0.53
LLY 180427P00075500 P Apr 27, 2018 75.5 0.25 0.56
LLY 180427P00076000 P Apr 27, 2018 76.0 0.38 0.62
LLY 180427P00076500 P Apr 27, 2018 76.5 0.46 0.66
LLY 180427P00077000 P Apr 27, 2018 77.0 0.56 0.78
LLY 180427P00077500 P Apr 27, 2018 77.5 0.82 0.92
LLY 180427P00078000 P Apr 27, 2018 78.0 0.97 1.08
LLY 180427P00078500 P Apr 27, 2018 78.5 1.04 1.28
LLY 180427P00079000 P Apr 27, 2018 79.0 1.40 1.54
LLY 180427P00079500 P Apr 27, 2018 79.5 1.61 1.74
LLY 180427P00080000 P Apr 27, 2018 80.0 1.80 2.12
LLY 180427P00080500 P Apr 27, 2018 80.5 2.02 2.35
LLY 180427P00081000 P Apr 27, 2018 81.0 2.01 3.15
LLY 180427P00081500 P Apr 27, 2018 81.5 2.42 3.20
LLY 180427P00082000 P Apr 27, 2018 82.0 2.80 3.60
LLY 180427P00082500 P Apr 27, 2018 82.5 3.25 4.05
LLY 180427P00083000 P Apr 27, 2018 83.0 3.70 4.45
LLY 180427P00083500 P Apr 27, 2018 83.5 4.15 5.00
LLY 180427P00084000 P Apr 27, 2018 84.0 4.60 5.60
LLY 180427P00085000 P Apr 27, 2018 85.0 3.80 8.00
LLY 180427P00085500 P Apr 27, 2018 85.5 4.70 8.30
LLY 180427P00086000 P Apr 27, 2018 86.0 4.75 8.90
LLY 180427P00087000 P Apr 27, 2018 87.0 5.75 9.80
LLY 180427P00088000 P Apr 27, 2018 88.0 6.75 10.90
LLY 180427P00089000 P Apr 27, 2018 89.0 7.70 12.00
LLY 180427P00090000 P Apr 27, 2018 90.0 8.75 12.80
LLY 180427P00091000 P Apr 27, 2018 91.0 9.70 14.15
LLY 180504C00065000 C May 04, 2018 65.0 12.10 16.50
LLY 180504C00070000 C May 04, 2018 70.0 7.40 11.40
LLY 180504C00071500 C May 04, 2018 71.5 5.85 9.95
LLY 180504C00072000 C May 04, 2018 72.0 5.45 9.60
LLY 180504C00072500 C May 04, 2018 72.5 6.00 7.55
LLY 180504C00073000 C May 04, 2018 73.0 5.60 7.10
LLY 180504C00073500 C May 04, 2018 73.5 5.20 6.55
LLY 180504C00074000 C May 04, 2018 74.0 4.80 6.10
LLY 180504C00074500 C May 04, 2018 74.5 4.35 5.55
LLY 180504C00075000 C May 04, 2018 75.0 3.90 5.00
LLY 180504C00075500 C May 04, 2018 75.5 3.45 4.80
LLY 180504C00076000 C May 04, 2018 76.0 3.20 4.25
LLY 180504C00076500 C May 04, 2018 76.5 2.66 3.70
LLY 180504C00077000 C May 04, 2018 77.0 2.90 3.10
LLY 180504C00077500 C May 04, 2018 77.5 2.46 2.71
LLY 180504C00078000 C May 04, 2018 78.0 2.10 2.44
LLY 180504C00078500 C May 04, 2018 78.5 1.79 2.06
LLY 180504C00079000 C May 04, 2018 79.0 1.54 1.78
LLY 180504C00079500 C May 04, 2018 79.5 1.33 1.53
LLY 180504C00080000 C May 04, 2018 80.0 1.21 1.31
LLY 180504C00080500 C May 04, 2018 80.5 0.92 1.14
LLY 180504C00081000 C May 04, 2018 81.0 0.85 0.93
LLY 180504C00081500 C May 04, 2018 81.5 0.69 0.78
LLY 180504C00082000 C May 04, 2018 82.0 0.46 0.68
LLY 180504C00082500 C May 04, 2018 82.5 0.37 0.57
LLY 180504C00083000 C May 04, 2018 83.0 0.29 0.47
LLY 180504C00083500 C May 04, 2018 83.5 0.22 0.47
LLY 180504C00084000 C May 04, 2018 84.0 0.18 0.47
LLY 180504C00084500 C May 04, 2018 84.5 0.14 0.54
LLY 180504C00085000 C May 04, 2018 85.0 0.10 0.29
LLY 180504C00085500 C May 04, 2018 85.5 0.06 0.41
LLY 180504C00090000 C May 04, 2018 90.0 0.00 0.15
LLY 180504P00065000 P May 04, 2018 65.0 0.00 0.30
LLY 180504P00070000 P May 04, 2018 70.0 0.00 0.47
LLY 180504P00071500 P May 04, 2018 71.5 0.05 0.53
LLY 180504P00072000 P May 04, 2018 72.0 0.07 0.52
LLY 180504P00072500 P May 04, 2018 72.5 0.10 0.59
LLY 180504P00073000 P May 04, 2018 73.0 0.13 0.59
LLY 180504P00073500 P May 04, 2018 73.5 0.18 0.53
LLY 180504P00074000 P May 04, 2018 74.0 0.24 0.46
LLY 180504P00074500 P May 04, 2018 74.5 0.19 0.62
LLY 180504P00075000 P May 04, 2018 75.0 0.20 0.55
LLY 180504P00075500 P May 04, 2018 75.5 0.20 0.63
LLY 180504P00076000 P May 04, 2018 76.0 0.50 0.71
LLY 180504P00076500 P May 04, 2018 76.5 0.60 0.83
LLY 180504P00077000 P May 04, 2018 77.0 0.75 0.97
LLY 180504P00077500 P May 04, 2018 77.5 0.86 1.12
LLY 180504P00078000 P May 04, 2018 78.0 1.03 1.30
LLY 180504P00078500 P May 04, 2018 78.5 1.22 1.51
LLY 180504P00079000 P May 04, 2018 79.0 1.44 1.72
LLY 180504P00079500 P May 04, 2018 79.5 1.68 1.98
LLY 180504P00080000 P May 04, 2018 80.0 1.97 2.26
LLY 180504P00080500 P May 04, 2018 80.5 2.28 2.56
LLY 180504P00081000 P May 04, 2018 81.0 2.62 2.88
LLY 180504P00081500 P May 04, 2018 81.5 2.47 3.60
LLY 180504P00082000 P May 04, 2018 82.0 2.88 3.65
LLY 180504P00082500 P May 04, 2018 82.5 3.30 4.15
LLY 180504P00083000 P May 04, 2018 83.0 3.70 4.60
LLY 180504P00083500 P May 04, 2018 83.5 4.15 5.00
LLY 180504P00084000 P May 04, 2018 84.0 4.70 5.45
LLY 180504P00084500 P May 04, 2018 84.5 5.10 6.10
LLY 180504P00085000 P May 04, 2018 85.0 5.65 6.55
LLY 180504P00085500 P May 04, 2018 85.5 6.15 7.00
LLY 180504P00090000 P May 04, 2018 90.0 8.75 12.80
LLY 180511C00065000 C May 11, 2018 65.0 12.00 16.40
LLY 180511C00070000 C May 11, 2018 70.0 7.35 11.60
LLY 180511C00070500 C May 11, 2018 70.5 6.65 11.15
LLY 180511C00071000 C May 11, 2018 71.0 6.35 10.60
LLY 180511C00071500 C May 11, 2018 71.5 5.80 10.15
LLY 180511C00072000 C May 11, 2018 72.0 6.70 8.10
LLY 180511C00072500 C May 11, 2018 72.5 6.15 7.65
LLY 180511C00073000 C May 11, 2018 73.0 5.70 7.20
LLY 180511C00073500 C May 11, 2018 73.5 5.30 6.75
LLY 180511C00074000 C May 11, 2018 74.0 4.90 6.10
LLY 180511C00074500 C May 11, 2018 74.5 4.80 5.70
LLY 180511C00075000 C May 11, 2018 75.0 4.20 5.20
LLY 180511C00075500 C May 11, 2018 75.5 3.70 4.75
LLY 180511C00076000 C May 11, 2018 76.0 3.30 4.25
LLY 180511C00076500 C May 11, 2018 76.5 3.35 3.90
LLY 180511C00077000 C May 11, 2018 77.0 3.00 3.20
LLY 180511C00077500 C May 11, 2018 77.5 2.66 2.89
LLY 180511C00078000 C May 11, 2018 78.0 2.32 2.57
LLY 180511C00078500 C May 11, 2018 78.5 1.99 2.18
LLY 180511C00079000 C May 11, 2018 79.0 1.79 1.96
LLY 180511C00079500 C May 11, 2018 79.5 1.55 1.65
LLY 180511C00080000 C May 11, 2018 80.0 1.32 1.43
LLY 180511C00080500 C May 11, 2018 80.5 1.04 1.24
LLY 180511C00081000 C May 11, 2018 81.0 0.88 1.05
LLY 180511C00081500 C May 11, 2018 81.5 0.73 0.90
LLY 180511C00082000 C May 11, 2018 82.0 0.59 0.77
LLY 180511C00082500 C May 11, 2018 82.5 0.54 0.64
LLY 180511C00083000 C May 11, 2018 83.0 0.38 0.57
LLY 180511C00083500 C May 11, 2018 83.5 0.28 0.49
LLY 180511C00084000 C May 11, 2018 84.0 0.31 0.39
LLY 180511C00084500 C May 11, 2018 84.5 0.22 0.49
LLY 180511C00085000 C May 11, 2018 85.0 0.21 0.34
LLY 180511C00085500 C May 11, 2018 85.5 0.17 0.36
LLY 180511C00086000 C May 11, 2018 86.0 0.07 0.41
LLY 180511C00090000 C May 11, 2018 90.0 0.00 0.21
LLY 180511P00065000 P May 11, 2018 65.0 0.00 0.33
LLY 180511P00070000 P May 11, 2018 70.0 0.06 0.51
LLY 180511P00070500 P May 11, 2018 70.5 0.04 0.51
LLY 180511P00071000 P May 11, 2018 71.0 0.04 0.59
LLY 180511P00071500 P May 11, 2018 71.5 0.11 0.60
LLY 180511P00072000 P May 11, 2018 72.0 0.12 0.63
LLY 180511P00072500 P May 11, 2018 72.5 0.14 0.64
LLY 180511P00073000 P May 11, 2018 73.0 0.20 0.61
LLY 180511P00073500 P May 11, 2018 73.5 0.25 0.55
LLY 180511P00074000 P May 11, 2018 74.0 0.33 0.48
LLY 180511P00074500 P May 11, 2018 74.5 0.37 0.55
LLY 180511P00075000 P May 11, 2018 75.0 0.48 0.62
LLY 180511P00075500 P May 11, 2018 75.5 0.55 0.71
LLY 180511P00076000 P May 11, 2018 76.0 0.66 0.84
LLY 180511P00076500 P May 11, 2018 76.5 0.77 0.92
LLY 180511P00077000 P May 11, 2018 77.0 0.91 1.10
LLY 180511P00077500 P May 11, 2018 77.5 1.06 1.26
LLY 180511P00078000 P May 11, 2018 78.0 1.24 1.43
LLY 180511P00078500 P May 11, 2018 78.5 1.43 1.63
LLY 180511P00079000 P May 11, 2018 79.0 1.59 1.85
LLY 180511P00079500 P May 11, 2018 79.5 1.93 2.09
LLY 180511P00080000 P May 11, 2018 80.0 2.17 2.37
LLY 180511P00080500 P May 11, 2018 80.5 2.46 2.67
LLY 180511P00081000 P May 11, 2018 81.0 2.82 2.99
LLY 180511P00081500 P May 11, 2018 81.5 3.15 3.40
LLY 180511P00082000 P May 11, 2018 82.0 2.91 4.20
LLY 180511P00082500 P May 11, 2018 82.5 3.30 4.65
LLY 180511P00083000 P May 11, 2018 83.0 3.80 5.15
LLY 180511P00083500 P May 11, 2018 83.5 4.20 5.40
LLY 180511P00084000 P May 11, 2018 84.0 4.60 6.05
LLY 180511P00084500 P May 11, 2018 84.5 5.10 6.05
LLY 180511P00085000 P May 11, 2018 85.0 5.55 6.90
LLY 180511P00085500 P May 11, 2018 85.5 6.05 7.35
LLY 180511P00086000 P May 11, 2018 86.0 6.55 7.80
LLY 180511P00090000 P May 11, 2018 90.0 8.70 13.00
LLY 180518C00060000 C May 18, 2018 60.0 17.00 21.40
LLY 180518C00065000 C May 18, 2018 65.0 12.05 16.50
LLY 180518C00067500 C May 18, 2018 67.5 9.70 14.00
LLY 180518C00070000 C May 18, 2018 70.0 7.35 11.60
LLY 180518C00072500 C May 18, 2018 72.5 6.25 7.60
LLY 180518C00075000 C May 18, 2018 75.0 4.50 5.40
LLY 180518C00077500 C May 18, 2018 77.5 2.70 2.97
LLY 180518C00080000 C May 18, 2018 80.0 1.45 1.58
LLY 180518C00082500 C May 18, 2018 82.5 0.62 0.73
LLY 180518C00085000 C May 18, 2018 85.0 0.21 0.55
LLY 180518C00087500 C May 18, 2018 87.5 0.07 0.43
LLY 180518C00090000 C May 18, 2018 90.0 0.00 0.28
LLY 180518C00095000 C May 18, 2018 95.0 0.00 0.17
LLY 180518C00100000 C May 18, 2018 100.0 0.00 0.09
LLY 180518C00105000 C May 18, 2018 105.0 0.00 0.03
LLY 180518C00110000 C May 18, 2018 110.0 0.00 0.04
LLY 180518C00115000 C May 18, 2018 115.0 0.00 0.03
LLY 180518P00060000 P May 18, 2018 60.0 0.00 0.10
LLY 180518P00065000 P May 18, 2018 65.0 0.00 0.45
LLY 180518P00067500 P May 18, 2018 67.5 0.04 0.53
LLY 180518P00070000 P May 18, 2018 70.0 0.08 0.57
LLY 180518P00072500 P May 18, 2018 72.5 0.31 0.52
LLY 180518P00075000 P May 18, 2018 75.0 0.63 0.87
LLY 180518P00077500 P May 18, 2018 77.5 1.44 1.58
LLY 180518P00080000 P May 18, 2018 80.0 2.66 2.81
LLY 180518P00082500 P May 18, 2018 82.5 3.95 4.80
LLY 180518P00085000 P May 18, 2018 85.0 5.95 7.30
LLY 180518P00087500 P May 18, 2018 87.5 6.75 11.00
LLY 180518P00090000 P May 18, 2018 90.0 9.20 13.40
LLY 180518P00095000 P May 18, 2018 95.0 14.00 18.45
LLY 180518P00100000 P May 18, 2018 100.0 19.00 23.45
LLY 180518P00105000 P May 18, 2018 105.0 24.00 28.45
LLY 180518P00110000 P May 18, 2018 110.0 29.00 33.45
LLY 180518P00115000 P May 18, 2018 115.0 34.00 38.45
LLY 180525C00060000 C May 25, 2018 60.0 17.10 21.50
LLY 180525C00065000 C May 25, 2018 65.0 12.20 16.40
LLY 180525C00070000 C May 25, 2018 70.0 7.30 11.35
LLY 180525C00071000 C May 25, 2018 71.0 6.55 10.30
LLY 180525C00071500 C May 25, 2018 71.5 7.30 8.55
LLY 180525C00072000 C May 25, 2018 72.0 6.75 8.10
LLY 180525C00072500 C May 25, 2018 72.5 6.45 7.60
LLY 180525C00073000 C May 25, 2018 73.0 6.20 7.05
LLY 180525C00073500 C May 25, 2018 73.5 5.80 6.50
LLY 180525C00074000 C May 25, 2018 74.0 5.40 6.05
LLY 180525C00074500 C May 25, 2018 74.5 5.00 5.50
LLY 180525C00075000 C May 25, 2018 75.0 4.55 5.40
LLY 180525C00075500 C May 25, 2018 75.5 3.75 4.70
LLY 180525C00076000 C May 25, 2018 76.0 3.65 4.25
LLY 180525C00076500 C May 25, 2018 76.5 3.55 3.70
LLY 180525C00077000 C May 25, 2018 77.0 3.15 3.45
LLY 180525C00077500 C May 25, 2018 77.5 2.87 3.05
LLY 180525C00078000 C May 25, 2018 78.0 2.54 2.71
LLY 180525C00078500 C May 25, 2018 78.5 2.25 2.39
LLY 180525C00079000 C May 25, 2018 79.0 1.97 2.12
LLY 180525C00079500 C May 25, 2018 79.5 1.73 1.87
LLY 180525C00080000 C May 25, 2018 80.0 1.49 1.64
LLY 180525C00080500 C May 25, 2018 80.5 1.30 1.44
LLY 180525C00081000 C May 25, 2018 81.0 1.12 1.26
LLY 180525C00081500 C May 25, 2018 81.5 0.94 1.11
LLY 180525C00082000 C May 25, 2018 82.0 0.82 0.95
LLY 180525C00082500 C May 25, 2018 82.5 0.75 0.82
LLY 180525C00083000 C May 25, 2018 83.0 0.64 0.70
LLY 180525C00083500 C May 25, 2018 83.5 0.55 0.61
LLY 180525C00084000 C May 25, 2018 84.0 0.46 0.53
LLY 180525C00084500 C May 25, 2018 84.5 0.40 0.45
LLY 180525C00085000 C May 25, 2018 85.0 0.31 0.54
LLY 180525C00086000 C May 25, 2018 86.0 0.20 0.54
LLY 180525C00090000 C May 25, 2018 90.0 0.00 0.28
LLY 180525P00060000 P May 25, 2018 60.0 0.00 0.24
LLY 180525P00065000 P May 25, 2018 65.0 0.00 0.44
LLY 180525P00070000 P May 25, 2018 70.0 0.15 0.68
LLY 180525P00071000 P May 25, 2018 71.0 0.19 0.71
LLY 180525P00071500 P May 25, 2018 71.5 0.25 0.62
LLY 180525P00072000 P May 25, 2018 72.0 0.31 0.59
LLY 180525P00072500 P May 25, 2018 72.5 0.38 0.55
LLY 180525P00073000 P May 25, 2018 73.0 0.48 0.60
LLY 180525P00073500 P May 25, 2018 73.5 0.54 0.68
LLY 180525P00074000 P May 25, 2018 74.0 0.65 0.77
LLY 180525P00074500 P May 25, 2018 74.5 0.74 0.86
LLY 180525P00075000 P May 25, 2018 75.0 0.82 0.97
LLY 180525P00075500 P May 25, 2018 75.5 0.93 1.08
LLY 180525P00076000 P May 25, 2018 76.0 1.09 1.21
LLY 180525P00076500 P May 25, 2018 76.5 1.20 1.35
LLY 180525P00077000 P May 25, 2018 77.0 1.37 1.52
LLY 180525P00077500 P May 25, 2018 77.5 1.53 1.70
LLY 180525P00078000 P May 25, 2018 78.0 1.72 1.90
LLY 180525P00078500 P May 25, 2018 78.5 1.95 2.12
LLY 180525P00079000 P May 25, 2018 79.0 2.20 2.37
LLY 180525P00079500 P May 25, 2018 79.5 2.46 2.64
LLY 180525P00080000 P May 25, 2018 80.0 2.79 2.93
LLY 180525P00080500 P May 25, 2018 80.5 3.05 3.25
LLY 180525P00081000 P May 25, 2018 81.0 3.40 3.60
LLY 180525P00081500 P May 25, 2018 81.5 3.65 4.05
LLY 180525P00082000 P May 25, 2018 82.0 3.80 4.50
LLY 180525P00082500 P May 25, 2018 82.5 3.85 5.20
LLY 180525P00083000 P May 25, 2018 83.0 4.55 5.15
LLY 180525P00083500 P May 25, 2018 83.5 5.10 5.70
LLY 180525P00084000 P May 25, 2018 84.0 5.50 6.45
LLY 180525P00084500 P May 25, 2018 84.5 5.80 6.55
LLY 180525P00085000 P May 25, 2018 85.0 6.20 7.30
LLY 180525P00086000 P May 25, 2018 86.0 6.95 8.20
LLY 180525P00090000 P May 25, 2018 90.0 9.20 13.55
LLY 180601C00060000 C Jun 01, 2018 60.0 17.20 21.50
LLY 180601C00065000 C Jun 01, 2018 65.0 12.00 16.50
LLY 180601C00070000 C Jun 01, 2018 70.0 7.50 11.60
LLY 180601C00072000 C Jun 01, 2018 72.0 6.85 8.15
LLY 180601C00072500 C Jun 01, 2018 72.5 6.75 7.65
LLY 180601C00073000 C Jun 01, 2018 73.0 5.90 7.25
LLY 180601C00073500 C Jun 01, 2018 73.5 5.30 6.70
LLY 180601C00074000 C Jun 01, 2018 74.0 5.10 6.15
LLY 180601C00074500 C Jun 01, 2018 74.5 4.60 5.85
LLY 180601C00075000 C Jun 01, 2018 75.0 4.15 5.35
LLY 180601C00075500 C Jun 01, 2018 75.5 3.95 5.00
LLY 180601C00076000 C Jun 01, 2018 76.0 4.00 4.55
LLY 180601C00076500 C Jun 01, 2018 76.5 3.65 3.85
LLY 180601C00077000 C Jun 01, 2018 77.0 3.30 3.55
LLY 180601C00077500 C Jun 01, 2018 77.5 3.00 3.25
LLY 180601C00078000 C Jun 01, 2018 78.0 2.69 2.78
LLY 180601C00078500 C Jun 01, 2018 78.5 2.41 2.49
LLY 180601C00079000 C Jun 01, 2018 79.0 2.14 2.22
LLY 180601C00079500 C Jun 01, 2018 79.5 1.89 1.98
LLY 180601C00080000 C Jun 01, 2018 80.0 1.66 1.75
LLY 180601C00080500 C Jun 01, 2018 80.5 1.46 1.54
LLY 180601C00081000 C Jun 01, 2018 81.0 1.26 1.34
LLY 180601C00081500 C Jun 01, 2018 81.5 1.10 1.19
LLY 180601C00082000 C Jun 01, 2018 82.0 0.98 1.03
LLY 180601C00082500 C Jun 01, 2018 82.5 0.83 0.91
LLY 180601C00083000 C Jun 01, 2018 83.0 0.71 0.79
LLY 180601C00083500 C Jun 01, 2018 83.5 0.56 0.67
LLY 180601C00084000 C Jun 01, 2018 84.0 0.51 0.59
LLY 180601C00084500 C Jun 01, 2018 84.5 0.39 0.54
LLY 180601C00085000 C Jun 01, 2018 85.0 0.40 0.53
LLY 180601C00085500 C Jun 01, 2018 85.5 0.32 0.55
LLY 180601C00086000 C Jun 01, 2018 86.0 0.26 0.57
LLY 180601C00090000 C Jun 01, 2018 90.0 0.00 0.32
LLY 180601P00060000 P Jun 01, 2018 60.0 0.00 0.32
LLY 180601P00065000 P Jun 01, 2018 65.0 0.05 0.47
LLY 180601P00070000 P Jun 01, 2018 70.0 0.18 0.73
LLY 180601P00072000 P Jun 01, 2018 72.0 0.39 0.56
LLY 180601P00072500 P Jun 01, 2018 72.5 0.48 0.60
LLY 180601P00073000 P Jun 01, 2018 73.0 0.61 0.68
LLY 180601P00073500 P Jun 01, 2018 73.5 0.63 0.75
LLY 180601P00074000 P Jun 01, 2018 74.0 0.75 0.85
LLY 180601P00074500 P Jun 01, 2018 74.5 0.84 0.94
LLY 180601P00075000 P Jun 01, 2018 75.0 0.89 1.05
LLY 180601P00075500 P Jun 01, 2018 75.5 1.04 1.17
LLY 180601P00076000 P Jun 01, 2018 76.0 1.17 1.31
LLY 180601P00076500 P Jun 01, 2018 76.5 1.33 1.46
LLY 180601P00077000 P Jun 01, 2018 77.0 1.53 1.61
LLY 180601P00077500 P Jun 01, 2018 77.5 1.68 1.80
LLY 180601P00078000 P Jun 01, 2018 78.0 1.90 2.00
LLY 180601P00078500 P Jun 01, 2018 78.5 2.14 2.22
LLY 180601P00079000 P Jun 01, 2018 79.0 2.36 2.47
LLY 180601P00079500 P Jun 01, 2018 79.5 2.62 2.74
LLY 180601P00080000 P Jun 01, 2018 80.0 2.90 3.10
LLY 180601P00080500 P Jun 01, 2018 80.5 3.15 3.40
LLY 180601P00081000 P Jun 01, 2018 81.0 3.40 3.70
LLY 180601P00081500 P Jun 01, 2018 81.5 3.75 4.20
LLY 180601P00082000 P Jun 01, 2018 82.0 3.85 4.50
LLY 180601P00082500 P Jun 01, 2018 82.5 4.20 4.90
LLY 180601P00083000 P Jun 01, 2018 83.0 4.60 5.20
LLY 180601P00083500 P Jun 01, 2018 83.5 4.70 5.70
LLY 180601P00084000 P Jun 01, 2018 84.0 5.15 6.10
LLY 180601P00084500 P Jun 01, 2018 84.5 5.60 6.55
LLY 180601P00085000 P Jun 01, 2018 85.0 6.05 7.05
LLY 180601P00085500 P Jun 01, 2018 85.5 6.50 7.50
LLY 180601P00086000 P Jun 01, 2018 86.0 6.95 8.30
LLY 180601P00090000 P Jun 01, 2018 90.0 9.25 13.35
LLY 180615C00042500 C Jun 15, 2018 42.5 34.60 38.95
LLY 180615C00045000 C Jun 15, 2018 45.0 32.00 36.50
LLY 180615C00047500 C Jun 15, 2018 47.5 29.60 33.95
LLY 180615C00050000 C Jun 15, 2018 50.0 28.10 30.80
LLY 180615C00055000 C Jun 15, 2018 55.0 22.10 26.45
LLY 180615C00060000 C Jun 15, 2018 60.0 17.05 21.40
LLY 180615C00065000 C Jun 15, 2018 65.0 12.30 16.55
LLY 180615C00067500 C Jun 15, 2018 67.5 9.90 13.90
LLY 180615C00070000 C Jun 15, 2018 70.0 8.65 10.15
LLY 180615C00072500 C Jun 15, 2018 72.5 7.00 7.25
LLY 180615C00075000 C Jun 15, 2018 75.0 4.80 5.55
LLY 180615C00077500 C Jun 15, 2018 77.5 3.15 3.35
LLY 180615C00080000 C Jun 15, 2018 80.0 1.86 1.97
LLY 180615C00082500 C Jun 15, 2018 82.5 0.92 1.12
LLY 180615C00085000 C Jun 15, 2018 85.0 0.57 0.62
LLY 180615C00087500 C Jun 15, 2018 87.5 0.21 0.59
LLY 180615C00090000 C Jun 15, 2018 90.0 0.00 0.41
LLY 180615C00092500 C Jun 15, 2018 92.5 0.00 0.30
LLY 180615C00095000 C Jun 15, 2018 95.0 0.01 0.20
LLY 180615C00100000 C Jun 15, 2018 100.0 0.00 0.14
LLY 180615C00105000 C Jun 15, 2018 105.0 0.00 0.05
LLY 180615C00110000 C Jun 15, 2018 110.0 0.00 0.05
LLY 180615C00115000 C Jun 15, 2018 115.0 0.00 0.05
LLY 180615C00120000 C Jun 15, 2018 120.0 0.00 0.03
LLY 180615P00042500 P Jun 15, 2018 42.5 0.00 0.06
LLY 180615P00045000 P Jun 15, 2018 45.0 0.00 0.11
LLY 180615P00047500 P Jun 15, 2018 47.5 0.00 0.17
LLY 180615P00050000 P Jun 15, 2018 50.0 0.00 0.22
LLY 180615P00055000 P Jun 15, 2018 55.0 0.00 0.18
LLY 180615P00060000 P Jun 15, 2018 60.0 0.05 0.27
LLY 180615P00065000 P Jun 15, 2018 65.0 0.10 0.38
LLY 180615P00067500 P Jun 15, 2018 67.5 0.18 0.73
LLY 180615P00070000 P Jun 15, 2018 70.0 0.24 0.75
LLY 180615P00072500 P Jun 15, 2018 72.5 0.65 0.78
LLY 180615P00075000 P Jun 15, 2018 75.0 1.09 1.25
LLY 180615P00077500 P Jun 15, 2018 77.5 1.85 2.03
LLY 180615P00080000 P Jun 15, 2018 80.0 3.15 3.20
LLY 180615P00082500 P Jun 15, 2018 82.5 4.75 4.95
LLY 180615P00085000 P Jun 15, 2018 85.0 6.20 7.15
LLY 180615P00087500 P Jun 15, 2018 87.5 8.40 9.75
LLY 180615P00090000 P Jun 15, 2018 90.0 9.30 13.50
LLY 180615P00092500 P Jun 15, 2018 92.5 11.70 16.15
LLY 180615P00095000 P Jun 15, 2018 95.0 14.15 18.65
LLY 180615P00100000 P Jun 15, 2018 100.0 19.00 23.40
LLY 180615P00105000 P Jun 15, 2018 105.0 24.15 28.30
LLY 180615P00110000 P Jun 15, 2018 110.0 29.00 33.40
LLY 180615P00115000 P Jun 15, 2018 115.0 34.15 38.50
LLY 180615P00120000 P Jun 15, 2018 120.0 39.20 43.45
LLY 180720C00047500 C Jul 20, 2018 47.5 29.60 33.95
LLY 180720C00050000 C Jul 20, 2018 50.0 27.15 31.45
LLY 180720C00055000 C Jul 20, 2018 55.0 22.05 26.45
LLY 180720C00060000 C Jul 20, 2018 60.0 17.00 21.50
LLY 180720C00065000 C Jul 20, 2018 65.0 12.35 16.60
LLY 180720C00067500 C Jul 20, 2018 67.5 11.00 12.80
LLY 180720C00070000 C Jul 20, 2018 70.0 9.30 10.50
LLY 180720C00072500 C Jul 20, 2018 72.5 6.80 8.35
LLY 180720C00075000 C Jul 20, 2018 75.0 5.30 5.60
LLY 180720C00077500 C Jul 20, 2018 77.5 3.80 3.95
LLY 180720C00080000 C Jul 20, 2018 80.0 2.55 2.59
LLY 180720C00082500 C Jul 20, 2018 82.5 1.56 1.67
LLY 180720C00085000 C Jul 20, 2018 85.0 0.95 1.03
LLY 180720C00087500 C Jul 20, 2018 87.5 0.57 0.62
LLY 180720C00090000 C Jul 20, 2018 90.0 0.31 0.50
LLY 180720C00092500 C Jul 20, 2018 92.5 0.14 0.43
LLY 180720C00095000 C Jul 20, 2018 95.0 0.00 0.27
LLY 180720C00100000 C Jul 20, 2018 100.0 0.00 0.15
LLY 180720C00105000 C Jul 20, 2018 105.0 0.00 0.13
LLY 180720C00110000 C Jul 20, 2018 110.0 0.00 0.08
LLY 180720C00115000 C Jul 20, 2018 115.0 0.00 0.07
LLY 180720P00047500 P Jul 20, 2018 47.5 0.00 0.26
LLY 180720P00050000 P Jul 20, 2018 50.0 0.00 0.29
LLY 180720P00055000 P Jul 20, 2018 55.0 0.00 0.22
LLY 180720P00060000 P Jul 20, 2018 60.0 0.13 0.22
LLY 180720P00065000 P Jul 20, 2018 65.0 0.32 0.69
LLY 180720P00067500 P Jul 20, 2018 67.5 0.47 0.60
LLY 180720P00070000 P Jul 20, 2018 70.0 0.69 0.77
LLY 180720P00072500 P Jul 20, 2018 72.5 1.04 1.15
LLY 180720P00075000 P Jul 20, 2018 75.0 1.60 1.65
LLY 180720P00077500 P Jul 20, 2018 77.5 2.42 2.51
LLY 180720P00080000 P Jul 20, 2018 80.0 3.60 3.70
LLY 180720P00082500 P Jul 20, 2018 82.5 5.00 5.35
LLY 180720P00085000 P Jul 20, 2018 85.0 6.85 7.35
LLY 180720P00087500 P Jul 20, 2018 87.5 8.55 9.55
LLY 180720P00090000 P Jul 20, 2018 90.0 10.90 12.15
LLY 180720P00092500 P Jul 20, 2018 92.5 11.70 15.95
LLY 180720P00095000 P Jul 20, 2018 95.0 14.15 18.40
LLY 180720P00100000 P Jul 20, 2018 100.0 19.00 23.35
LLY 180720P00105000 P Jul 20, 2018 105.0 24.00 28.35
LLY 180720P00110000 P Jul 20, 2018 110.0 29.10 33.55
LLY 180720P00115000 P Jul 20, 2018 115.0 34.05 38.30
LLY 181019C00050000 C Oct 19, 2018 50.0 27.05 31.50
LLY 181019C00055000 C Oct 19, 2018 55.0 22.10 26.50
LLY 181019C00060000 C Oct 19, 2018 60.0 17.45 21.60
LLY 181019C00065000 C Oct 19, 2018 65.0 14.30 15.85
LLY 181019C00067500 C Oct 19, 2018 67.5 12.20 13.50
LLY 181019C00070000 C Oct 19, 2018 70.0 10.20 11.40
LLY 181019C00072500 C Oct 19, 2018 72.5 8.35 9.35
LLY 181019C00075000 C Oct 19, 2018 75.0 6.40 7.75
LLY 181019C00077500 C Oct 19, 2018 77.5 5.05 6.05
LLY 181019C00080000 C Oct 19, 2018 80.0 3.85 4.05
LLY 181019C00082500 C Oct 19, 2018 82.5 2.86 2.99
LLY 181019C00085000 C Oct 19, 2018 85.0 1.90 2.18
LLY 181019C00087500 C Oct 19, 2018 87.5 0.77 1.92
LLY 181019C00090000 C Oct 19, 2018 90.0 0.99 1.10
LLY 181019C00095000 C Oct 19, 2018 95.0 0.16 0.70
LLY 181019C00100000 C Oct 19, 2018 100.0 0.00 0.32
LLY 181019C00105000 C Oct 19, 2018 105.0 0.00 0.27
LLY 181019C00110000 C Oct 19, 2018 110.0 0.00 0.19
LLY 181019C00115000 C Oct 19, 2018 115.0 0.00 0.13
LLY 181019P00050000 P Oct 19, 2018 50.0 0.07 0.61
LLY 181019P00055000 P Oct 19, 2018 55.0 0.10 0.80
LLY 181019P00060000 P Oct 19, 2018 60.0 0.08 0.92
LLY 181019P00065000 P Oct 19, 2018 65.0 0.35 1.57
LLY 181019P00067500 P Oct 19, 2018 67.5 0.56 1.95
LLY 181019P00070000 P Oct 19, 2018 70.0 1.59 1.88
LLY 181019P00072500 P Oct 19, 2018 72.5 1.49 2.40
LLY 181019P00075000 P Oct 19, 2018 75.0 2.25 3.15
LLY 181019P00077500 P Oct 19, 2018 77.5 3.55 4.10
LLY 181019P00080000 P Oct 19, 2018 80.0 5.00 5.25
LLY 181019P00082500 P Oct 19, 2018 82.5 5.85 7.10
LLY 181019P00085000 P Oct 19, 2018 85.0 7.60 8.65
LLY 181019P00087500 P Oct 19, 2018 87.5 9.65 10.30
LLY 181019P00090000 P Oct 19, 2018 90.0 11.30 12.70
LLY 181019P00095000 P Oct 19, 2018 95.0 15.85 17.50
LLY 181019P00100000 P Oct 19, 2018 100.0 19.20 23.55
LLY 181019P00105000 P Oct 19, 2018 105.0 24.00 28.35
LLY 181019P00110000 P Oct 19, 2018 110.0 29.00 33.45
LLY 181019P00115000 P Oct 19, 2018 115.0 34.05 38.30
LLY 190118C00035000 C Jan 18, 2019 35.0 41.95 46.40
LLY 190118C00037500 C Jan 18, 2019 37.5 39.50 43.90
LLY 190118C00040000 C Jan 18, 2019 40.0 37.05 41.40
LLY 190118C00042500 C Jan 18, 2019 42.5 34.50 38.95
LLY 190118C00045000 C Jan 18, 2019 45.0 32.00 36.50
LLY 190118C00047500 C Jan 18, 2019 47.5 29.45 33.95
LLY 190118C00050000 C Jan 18, 2019 50.0 27.15 31.50
LLY 190118C00055000 C Jan 18, 2019 55.0 22.20 26.55
LLY 190118C00057500 C Jan 18, 2019 57.5 20.00 24.15
LLY 190118C00060000 C Jan 18, 2019 60.0 18.50 21.00
LLY 190118C00062500 C Jan 18, 2019 62.5 16.80 18.50
LLY 190118C00065000 C Jan 18, 2019 65.0 14.50 16.50
LLY 190118C00067500 C Jan 18, 2019 67.5 12.45 14.35
LLY 190118C00070000 C Jan 18, 2019 70.0 10.75 12.25
LLY 190118C00072500 C Jan 18, 2019 72.5 9.10 10.25
LLY 190118C00075000 C Jan 18, 2019 75.0 7.45 8.65
LLY 190118C00077500 C Jan 18, 2019 77.5 6.10 7.00
LLY 190118C00080000 C Jan 18, 2019 80.0 4.80 5.50
LLY 190118C00082500 C Jan 18, 2019 82.5 3.75 4.50
LLY 190118C00085000 C Jan 18, 2019 85.0 2.70 3.35
LLY 190118C00087500 C Jan 18, 2019 87.5 1.82 2.79
LLY 190118C00090000 C Jan 18, 2019 90.0 1.47 2.10
LLY 190118C00092500 C Jan 18, 2019 92.5 1.00 1.68
LLY 190118C00095000 C Jan 18, 2019 95.0 0.73 1.20
LLY 190118C00100000 C Jan 18, 2019 100.0 0.35 0.80
LLY 190118C00105000 C Jan 18, 2019 105.0 0.11 0.56
LLY 190118C00110000 C Jan 18, 2019 110.0 0.00 0.33
LLY 190118C00115000 C Jan 18, 2019 115.0 0.00 0.25
LLY 190118C00120000 C Jan 18, 2019 120.0 0.00 0.19
LLY 190118C00125000 C Jan 18, 2019 125.0 0.00 0.13
LLY 190118P00035000 P Jan 18, 2019 35.0 0.00 0.33
LLY 190118P00037500 P Jan 18, 2019 37.5 0.07 0.41
LLY 190118P00040000 P Jan 18, 2019 40.0 0.05 0.44
LLY 190118P00042500 P Jan 18, 2019 42.5 0.00 0.54
LLY 190118P00045000 P Jan 18, 2019 45.0 0.00 0.69
LLY 190118P00047500 P Jan 18, 2019 47.5 0.11 0.63
LLY 190118P00050000 P Jan 18, 2019 50.0 0.20 0.70
LLY 190118P00055000 P Jan 18, 2019 55.0 0.32 0.92
LLY 190118P00057500 P Jan 18, 2019 57.5 0.39 1.08
LLY 190118P00060000 P Jan 18, 2019 60.0 0.54 1.38
LLY 190118P00062500 P Jan 18, 2019 62.5 0.96 1.59
LLY 190118P00065000 P Jan 18, 2019 65.0 1.23 1.99
LLY 190118P00067500 P Jan 18, 2019 67.5 1.68 2.41
LLY 190118P00070000 P Jan 18, 2019 70.0 2.12 2.89
LLY 190118P00072500 P Jan 18, 2019 72.5 2.81 3.45
LLY 190118P00075000 P Jan 18, 2019 75.0 3.80 4.35
LLY 190118P00077500 P Jan 18, 2019 77.5 4.75 5.35
LLY 190118P00080000 P Jan 18, 2019 80.0 5.80 6.60
LLY 190118P00082500 P Jan 18, 2019 82.5 6.75 8.30
LLY 190118P00085000 P Jan 18, 2019 85.0 7.95 9.50
LLY 190118P00087500 P Jan 18, 2019 87.5 10.25 11.45
LLY 190118P00090000 P Jan 18, 2019 90.0 11.95 13.60
LLY 190118P00092500 P Jan 18, 2019 92.5 13.90 15.75
LLY 190118P00095000 P Jan 18, 2019 95.0 16.10 17.65
LLY 190118P00100000 P Jan 18, 2019 100.0 20.70 22.65
LLY 190118P00105000 P Jan 18, 2019 105.0 24.15 28.55
LLY 190118P00110000 P Jan 18, 2019 110.0 29.05 33.30
LLY 190118P00115000 P Jan 18, 2019 115.0 34.05 38.45
LLY 190118P00120000 P Jan 18, 2019 120.0 39.05 43.45
LLY 190118P00125000 P Jan 18, 2019 125.0 44.05 48.55
LLY 200117C00040000 C Jan 17, 2020 40.0 36.70 41.45
LLY 200117C00042500 C Jan 17, 2020 42.5 34.10 39.00
LLY 200117C00045000 C Jan 17, 2020 45.0 32.00 36.50
LLY 200117C00047500 C Jan 17, 2020 47.5 29.30 34.00
LLY 200117C00050000 C Jan 17, 2020 50.0 27.25 31.80
LLY 200117C00055000 C Jan 17, 2020 55.0 24.15 26.75
LLY 200117C00060000 C Jan 17, 2020 60.0 19.55 21.50
LLY 200117C00065000 C Jan 17, 2020 65.0 16.00 18.95
LLY 200117C00067500 C Jan 17, 2020 67.5 14.20 17.25
LLY 200117C00070000 C Jan 17, 2020 70.0 12.35 15.70
LLY 200117C00072500 C Jan 17, 2020 72.5 11.05 13.85
LLY 200117C00075000 C Jan 17, 2020 75.0 9.40 12.50
LLY 200117C00077500 C Jan 17, 2020 77.5 8.70 11.05
LLY 200117C00080000 C Jan 17, 2020 80.0 6.95 9.95
LLY 200117C00082500 C Jan 17, 2020 82.5 5.95 8.70
LLY 200117C00085000 C Jan 17, 2020 85.0 4.80 7.80
LLY 200117C00087500 C Jan 17, 2020 87.5 4.05 6.65
LLY 200117C00090000 C Jan 17, 2020 90.0 3.30 6.00
LLY 200117C00092500 C Jan 17, 2020 92.5 2.53 5.20
LLY 200117C00095000 C Jan 17, 2020 95.0 2.01 3.85
LLY 200117C00100000 C Jan 17, 2020 100.0 1.02 3.40
LLY 200117C00105000 C Jan 17, 2020 105.0 0.44 2.73
LLY 200117C00110000 C Jan 17, 2020 110.0 0.07 2.08
LLY 200117C00115000 C Jan 17, 2020 115.0 0.02 1.58
LLY 200117C00120000 C Jan 17, 2020 120.0 0.31 1.14
LLY 200117C00125000 C Jan 17, 2020 125.0 0.00 0.87
LLY 200117C00130000 C Jan 17, 2020 130.0 0.15 0.64
LLY 200117P00040000 P Jan 17, 2020 40.0 0.31 1.21
LLY 200117P00042500 P Jan 17, 2020 42.5 0.02 1.40
LLY 200117P00045000 P Jan 17, 2020 45.0 0.10 1.62
LLY 200117P00047500 P Jan 17, 2020 47.5 0.23 1.84
LLY 200117P00050000 P Jan 17, 2020 50.0 0.42 1.98
LLY 200117P00055000 P Jan 17, 2020 55.0 0.88 2.76
LLY 200117P00060000 P Jan 17, 2020 60.0 2.02 2.99
LLY 200117P00065000 P Jan 17, 2020 65.0 2.51 4.80
LLY 200117P00067500 P Jan 17, 2020 67.5 3.15 5.55
LLY 200117P00070000 P Jan 17, 2020 70.0 3.95 6.15
LLY 200117P00072500 P Jan 17, 2020 72.5 4.75 6.95
LLY 200117P00075000 P Jan 17, 2020 75.0 5.70 8.10
LLY 200117P00077500 P Jan 17, 2020 77.5 6.75 9.10
LLY 200117P00080000 P Jan 17, 2020 80.0 7.95 10.25
LLY 200117P00082500 P Jan 17, 2020 82.5 9.05 11.70
LLY 200117P00085000 P Jan 17, 2020 85.0 10.60 13.10
LLY 200117P00087500 P Jan 17, 2020 87.5 12.00 14.75
LLY 200117P00090000 P Jan 17, 2020 90.0 13.55 16.50
LLY 200117P00092500 P Jan 17, 2020 92.5 15.35 18.20
LLY 200117P00095000 P Jan 17, 2020 95.0 17.20 20.50
LLY 200117P00100000 P Jan 17, 2020 100.0 21.35 23.95
LLY 200117P00105000 P Jan 17, 2020 105.0 25.80 28.00
LLY 200117P00110000 P Jan 17, 2020 110.0 30.40 32.95
LLY 200117P00115000 P Jan 17, 2020 115.0 34.00 38.80
LLY 200117P00120000 P Jan 17, 2020 120.0 39.00 43.80
LLY 200117P00125000 P Jan 17, 2020 125.0 44.00 48.75
LLY 200117P00130000 P Jan 17, 2020 130.0 49.00 53.75
OPRA data is delayed 15 minutes.