Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Eli Lilly And Co (LLY)
As of Dec 12 2017 10:42AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 171215C00065000 C Dec 15, 2017 65.0 21.05 22.25
LLY 171215C00070000 C Dec 15, 2017 70.0 16.10 17.35
LLY 171215C00072500 C Dec 15, 2017 72.5 13.60 15.95
LLY 171215C00073000 C Dec 15, 2017 73.0 13.15 14.15
LLY 171215C00074000 C Dec 15, 2017 74.0 12.15 13.20
LLY 171215C00075000 C Dec 15, 2017 75.0 11.10 12.30
LLY 171215C00076000 C Dec 15, 2017 76.0 10.10 11.30
LLY 171215C00076500 C Dec 15, 2017 76.5 9.65 10.90
LLY 171215C00077000 C Dec 15, 2017 77.0 9.15 10.30
LLY 171215C00077500 C Dec 15, 2017 77.5 8.65 10.25
LLY 171215C00078000 C Dec 15, 2017 78.0 8.30 9.20
LLY 171215C00078500 C Dec 15, 2017 78.5 7.70 9.90
LLY 171215C00079000 C Dec 15, 2017 79.0 7.20 8.30
LLY 171215C00079500 C Dec 15, 2017 79.5 6.80 7.70
LLY 171215C00080000 C Dec 15, 2017 80.0 6.30 8.30
LLY 171215C00080500 C Dec 15, 2017 80.5 5.80 8.00
LLY 171215C00081000 C Dec 15, 2017 81.0 5.25 7.50
LLY 171215C00081500 C Dec 15, 2017 81.5 4.65 5.75
LLY 171215C00082000 C Dec 15, 2017 82.0 3.95 5.15
LLY 171215C00082500 C Dec 15, 2017 82.5 3.80 4.90
LLY 171215C00083000 C Dec 15, 2017 83.0 2.99 4.35
LLY 171215C00083500 C Dec 15, 2017 83.5 2.67 3.80
LLY 171215C00084000 C Dec 15, 2017 84.0 2.04 3.30
LLY 171215C00084500 C Dec 15, 2017 84.5 1.83 2.98
LLY 171215C00085000 C Dec 15, 2017 85.0 1.80 2.52
LLY 171215C00085500 C Dec 15, 2017 85.5 1.50 1.82
LLY 171215C00086000 C Dec 15, 2017 86.0 1.15 1.50
LLY 171215C00086500 C Dec 15, 2017 86.5 0.85 1.22
LLY 171215C00087000 C Dec 15, 2017 87.0 0.60 1.02
LLY 171215C00087500 C Dec 15, 2017 87.5 0.41 0.76
LLY 171215C00088000 C Dec 15, 2017 88.0 0.27 0.56
LLY 171215C00088500 C Dec 15, 2017 88.5 0.19 0.42
LLY 171215C00089000 C Dec 15, 2017 89.0 0.04 0.32
LLY 171215C00089500 C Dec 15, 2017 89.5 0.00 0.72
LLY 171215C00090000 C Dec 15, 2017 90.0 0.00 0.49
LLY 171215C00090500 C Dec 15, 2017 90.5 0.00 0.69
LLY 171215C00091000 C Dec 15, 2017 91.0 0.00 0.67
LLY 171215C00091500 C Dec 15, 2017 91.5 0.00 0.69
LLY 171215C00092000 C Dec 15, 2017 92.0 0.00 0.71
LLY 171215C00092500 C Dec 15, 2017 92.5 0.01 0.52
LLY 171215C00093000 C Dec 15, 2017 93.0 0.00 0.70
LLY 171215C00094000 C Dec 15, 2017 94.0 0.00 0.72
LLY 171215C00095000 C Dec 15, 2017 95.0 0.00 0.25
LLY 171215C00096000 C Dec 15, 2017 96.0 0.00 0.71
LLY 171215C00097000 C Dec 15, 2017 97.0 0.00 0.70
LLY 171215C00098000 C Dec 15, 2017 98.0 0.00 0.70
LLY 171215C00100000 C Dec 15, 2017 100.0 0.00 0.23
LLY 171215C00105000 C Dec 15, 2017 105.0 0.00 0.69
LLY 171215C00110000 C Dec 15, 2017 110.0 0.00 0.68
LLY 171215C00115000 C Dec 15, 2017 115.0 0.00 0.69
LLY 171215C00120000 C Dec 15, 2017 120.0 0.00 0.70
LLY 171215P00065000 P Dec 15, 2017 65.0 0.00 1.44
LLY 171215P00070000 P Dec 15, 2017 70.0 0.00 0.72
LLY 171215P00072500 P Dec 15, 2017 72.5 0.00 0.70
LLY 171215P00073000 P Dec 15, 2017 73.0 0.00 0.72
LLY 171215P00074000 P Dec 15, 2017 74.0 0.00 0.73
LLY 171215P00075000 P Dec 15, 2017 75.0 0.00 0.20
LLY 171215P00076000 P Dec 15, 2017 76.0 0.00 0.68
LLY 171215P00076500 P Dec 15, 2017 76.5 0.00 0.70
LLY 171215P00077000 P Dec 15, 2017 77.0 0.00 0.72
LLY 171215P00077500 P Dec 15, 2017 77.5 0.00 0.72
LLY 171215P00078000 P Dec 15, 2017 78.0 0.00 0.70
LLY 171215P00078500 P Dec 15, 2017 78.5 0.00 0.69
LLY 171215P00079000 P Dec 15, 2017 79.0 0.00 0.70
LLY 171215P00079500 P Dec 15, 2017 79.5 0.00 0.71
LLY 171215P00080000 P Dec 15, 2017 80.0 0.04 0.50
LLY 171215P00080500 P Dec 15, 2017 80.5 0.00 0.71
LLY 171215P00081000 P Dec 15, 2017 81.0 0.00 0.68
LLY 171215P00081500 P Dec 15, 2017 81.5 0.00 0.72
LLY 171215P00082000 P Dec 15, 2017 82.0 0.00 0.70
LLY 171215P00082500 P Dec 15, 2017 82.5 0.06 0.71
LLY 171215P00083000 P Dec 15, 2017 83.0 0.06 0.71
LLY 171215P00083500 P Dec 15, 2017 83.5 0.06 0.72
LLY 171215P00084000 P Dec 15, 2017 84.0 0.21 0.58
LLY 171215P00084500 P Dec 15, 2017 84.5 0.30 0.47
LLY 171215P00085000 P Dec 15, 2017 85.0 0.36 0.57
LLY 171215P00085500 P Dec 15, 2017 85.5 0.45 0.83
LLY 171215P00086000 P Dec 15, 2017 86.0 0.62 0.88
LLY 171215P00086500 P Dec 15, 2017 86.5 0.82 1.21
LLY 171215P00087000 P Dec 15, 2017 87.0 1.11 1.43
LLY 171215P00087500 P Dec 15, 2017 87.5 1.41 1.91
LLY 171215P00088000 P Dec 15, 2017 88.0 1.59 2.58
LLY 171215P00088500 P Dec 15, 2017 88.5 1.79 2.87
LLY 171215P00089000 P Dec 15, 2017 89.0 2.06 3.30
LLY 171215P00089500 P Dec 15, 2017 89.5 2.38 3.90
LLY 171215P00090000 P Dec 15, 2017 90.0 2.85 4.25
LLY 171215P00090500 P Dec 15, 2017 90.5 3.50 4.65
LLY 171215P00091000 P Dec 15, 2017 91.0 3.90 5.20
LLY 171215P00091500 P Dec 15, 2017 91.5 4.35 5.30
LLY 171215P00092000 P Dec 15, 2017 92.0 4.85 6.05
LLY 171215P00092500 P Dec 15, 2017 92.5 5.20 6.45
LLY 171215P00093000 P Dec 15, 2017 93.0 5.50 6.90
LLY 171215P00094000 P Dec 15, 2017 94.0 6.50 7.90
LLY 171215P00095000 P Dec 15, 2017 95.0 7.85 8.90
LLY 171215P00096000 P Dec 15, 2017 96.0 8.75 9.90
LLY 171215P00097000 P Dec 15, 2017 97.0 9.80 10.85
LLY 171215P00098000 P Dec 15, 2017 98.0 10.75 11.90
LLY 171215P00100000 P Dec 15, 2017 100.0 12.75 13.95
LLY 171215P00105000 P Dec 15, 2017 105.0 17.75 18.95
LLY 171215P00110000 P Dec 15, 2017 110.0 22.75 23.95
LLY 171215P00115000 P Dec 15, 2017 115.0 27.75 28.95
LLY 171215P00120000 P Dec 15, 2017 120.0 32.75 33.95
LLY 171222C00045000 C Dec 22, 2017 45.0 41.10 42.15
LLY 171222C00050000 C Dec 22, 2017 50.0 36.10 37.20
LLY 171222C00055000 C Dec 22, 2017 55.0 31.10 32.25
LLY 171222C00060000 C Dec 22, 2017 60.0 26.10 27.25
LLY 171222C00065000 C Dec 22, 2017 65.0 21.10 22.30
LLY 171222C00070000 C Dec 22, 2017 70.0 16.15 17.25
LLY 171222C00075000 C Dec 22, 2017 75.0 11.15 12.35
LLY 171222C00076500 C Dec 22, 2017 76.5 9.65 10.75
LLY 171222C00077000 C Dec 22, 2017 77.0 9.20 10.20
LLY 171222C00077500 C Dec 22, 2017 77.5 8.70 9.75
LLY 171222C00078000 C Dec 22, 2017 78.0 8.15 9.20
LLY 171222C00078500 C Dec 22, 2017 78.5 7.75 9.25
LLY 171222C00079000 C Dec 22, 2017 79.0 7.20 8.25
LLY 171222C00079500 C Dec 22, 2017 79.5 6.70 7.75
LLY 171222C00080000 C Dec 22, 2017 80.0 6.20 7.10
LLY 171222C00080500 C Dec 22, 2017 80.5 5.75 6.80
LLY 171222C00081000 C Dec 22, 2017 81.0 5.30 6.20
LLY 171222C00081500 C Dec 22, 2017 81.5 4.65 5.75
LLY 171222C00082000 C Dec 22, 2017 82.0 4.05 5.10
LLY 171222C00082500 C Dec 22, 2017 82.5 3.75 4.80
LLY 171222C00083000 C Dec 22, 2017 83.0 3.40 4.30
LLY 171222C00083500 C Dec 22, 2017 83.5 2.67 4.10
LLY 171222C00084000 C Dec 22, 2017 84.0 2.47 3.15
LLY 171222C00084500 C Dec 22, 2017 84.5 1.99 2.82
LLY 171222C00085000 C Dec 22, 2017 85.0 1.99 2.48
LLY 171222C00085500 C Dec 22, 2017 85.5 1.62 2.16
LLY 171222C00086000 C Dec 22, 2017 86.0 1.36 1.82
LLY 171222C00086500 C Dec 22, 2017 86.5 1.07 1.50
LLY 171222C00087000 C Dec 22, 2017 87.0 0.82 1.23
LLY 171222C00087500 C Dec 22, 2017 87.5 0.60 0.99
LLY 171222C00088000 C Dec 22, 2017 88.0 0.45 0.78
LLY 171222C00088500 C Dec 22, 2017 88.5 0.33 0.60
LLY 171222C00089000 C Dec 22, 2017 89.0 0.22 0.46
LLY 171222C00089500 C Dec 22, 2017 89.5 0.07 0.37
LLY 171222C00090000 C Dec 22, 2017 90.0 0.08 0.26
LLY 171222C00090500 C Dec 22, 2017 90.5 0.00 0.63
LLY 171222C00091500 C Dec 22, 2017 91.5 0.00 0.64
LLY 171222C00092000 C Dec 22, 2017 92.0 0.00 0.64
LLY 171222C00095000 C Dec 22, 2017 95.0 0.00 0.70
LLY 171222C00100000 C Dec 22, 2017 100.0 0.00 0.70
LLY 171222C00105000 C Dec 22, 2017 105.0 0.00 0.66
LLY 171222C00110000 C Dec 22, 2017 110.0 0.00 0.67
LLY 171222C00115000 C Dec 22, 2017 115.0 0.00 0.70
LLY 171222C00120000 C Dec 22, 2017 120.0 0.00 0.71
LLY 171222C00125000 C Dec 22, 2017 125.0 0.00 0.69
LLY 171222P00045000 P Dec 22, 2017 45.0 0.00 0.71
LLY 171222P00050000 P Dec 22, 2017 50.0 0.00 0.68
LLY 171222P00055000 P Dec 22, 2017 55.0 0.00 0.71
LLY 171222P00060000 P Dec 22, 2017 60.0 0.00 0.71
LLY 171222P00065000 P Dec 22, 2017 65.0 0.00 0.71
LLY 171222P00070000 P Dec 22, 2017 70.0 0.00 0.71
LLY 171222P00075000 P Dec 22, 2017 75.0 0.00 0.66
LLY 171222P00076500 P Dec 22, 2017 76.5 0.00 0.66
LLY 171222P00077000 P Dec 22, 2017 77.0 0.00 0.66
LLY 171222P00077500 P Dec 22, 2017 77.5 0.00 0.65
LLY 171222P00078000 P Dec 22, 2017 78.0 0.00 0.67
LLY 171222P00078500 P Dec 22, 2017 78.5 0.00 0.71
LLY 171222P00079000 P Dec 22, 2017 79.0 0.00 0.66
LLY 171222P00079500 P Dec 22, 2017 79.5 0.00 0.66
LLY 171222P00080000 P Dec 22, 2017 80.0 0.00 0.72
LLY 171222P00080500 P Dec 22, 2017 80.5 0.00 0.68
LLY 171222P00081000 P Dec 22, 2017 81.0 0.04 0.66
LLY 171222P00081500 P Dec 22, 2017 81.5 0.06 0.65
LLY 171222P00082000 P Dec 22, 2017 82.0 0.05 0.65
LLY 171222P00082500 P Dec 22, 2017 82.5 0.11 0.65
LLY 171222P00083000 P Dec 22, 2017 83.0 0.21 0.36
LLY 171222P00083500 P Dec 22, 2017 83.5 0.26 0.44
LLY 171222P00084000 P Dec 22, 2017 84.0 0.33 0.65
LLY 171222P00084500 P Dec 22, 2017 84.5 0.42 0.75
LLY 171222P00085000 P Dec 22, 2017 85.0 0.53 0.74
LLY 171222P00085500 P Dec 22, 2017 85.5 0.63 1.03
LLY 171222P00086000 P Dec 22, 2017 86.0 0.80 1.24
LLY 171222P00086500 P Dec 22, 2017 86.5 1.03 1.43
LLY 171222P00087000 P Dec 22, 2017 87.0 1.26 1.65
LLY 171222P00087500 P Dec 22, 2017 87.5 1.57 1.93
LLY 171222P00088000 P Dec 22, 2017 88.0 1.92 2.72
LLY 171222P00088500 P Dec 22, 2017 88.5 2.17 2.86
LLY 171222P00089000 P Dec 22, 2017 89.0 2.57 3.10
LLY 171222P00089500 P Dec 22, 2017 89.5 2.50 3.85
LLY 171222P00090000 P Dec 22, 2017 90.0 2.95 4.35
LLY 171222P00090500 P Dec 22, 2017 90.5 3.60 4.55
LLY 171222P00091500 P Dec 22, 2017 91.5 4.25 5.70
LLY 171222P00092000 P Dec 22, 2017 92.0 4.85 5.90
LLY 171222P00095000 P Dec 22, 2017 95.0 7.75 8.95
LLY 171222P00100000 P Dec 22, 2017 100.0 12.75 13.90
LLY 171222P00105000 P Dec 22, 2017 105.0 17.80 18.95
LLY 171222P00110000 P Dec 22, 2017 110.0 22.70 23.95
LLY 171222P00115000 P Dec 22, 2017 115.0 27.70 28.95
LLY 171222P00120000 P Dec 22, 2017 120.0 32.75 33.95
LLY 171222P00125000 P Dec 22, 2017 125.0 37.65 38.95
LLY 171229C00070000 C Dec 29, 2017 70.0 16.15 18.00
LLY 171229C00075000 C Dec 29, 2017 75.0 10.70 13.45
LLY 171229C00077000 C Dec 29, 2017 77.0 8.80 11.20
LLY 171229C00077500 C Dec 29, 2017 77.5 7.80 10.00
LLY 171229C00078000 C Dec 29, 2017 78.0 7.45 10.05
LLY 171229C00078500 C Dec 29, 2017 78.5 7.30 9.40
LLY 171229C00079000 C Dec 29, 2017 79.0 6.80 8.85
LLY 171229C00079500 C Dec 29, 2017 79.5 6.15 7.75
LLY 171229C00080000 C Dec 29, 2017 80.0 6.25 7.60
LLY 171229C00080500 C Dec 29, 2017 80.5 4.80 6.80
LLY 171229C00081000 C Dec 29, 2017 81.0 4.95 6.35
LLY 171229C00081500 C Dec 29, 2017 81.5 3.75 6.45
LLY 171229C00082000 C Dec 29, 2017 82.0 4.25 5.55
LLY 171229C00082500 C Dec 29, 2017 82.5 2.84 5.00
LLY 171229C00083000 C Dec 29, 2017 83.0 2.75 4.50
LLY 171229C00083500 C Dec 29, 2017 83.5 2.77 4.25
LLY 171229C00084000 C Dec 29, 2017 84.0 2.88 4.20
LLY 171229C00084500 C Dec 29, 2017 84.5 2.50 3.30
LLY 171229C00085000 C Dec 29, 2017 85.0 2.14 2.87
LLY 171229C00085500 C Dec 29, 2017 85.5 1.77 2.31
LLY 171229C00086000 C Dec 29, 2017 86.0 1.45 2.24
LLY 171229C00086500 C Dec 29, 2017 86.5 1.22 1.94
LLY 171229C00087000 C Dec 29, 2017 87.0 0.96 1.65
LLY 171229C00087500 C Dec 29, 2017 87.5 0.74 1.41
LLY 171229C00088000 C Dec 29, 2017 88.0 0.56 1.66
LLY 171229C00088500 C Dec 29, 2017 88.5 0.39 1.27
LLY 171229C00089000 C Dec 29, 2017 89.0 0.27 0.89
LLY 171229C00089500 C Dec 29, 2017 89.5 0.20 0.46
LLY 171229C00090000 C Dec 29, 2017 90.0 0.14 0.72
LLY 171229C00090500 C Dec 29, 2017 90.5 0.00 0.72
LLY 171229C00091000 C Dec 29, 2017 91.0 0.00 0.70
LLY 171229C00091500 C Dec 29, 2017 91.5 0.00 0.71
LLY 171229C00092000 C Dec 29, 2017 92.0 0.00 0.71
LLY 171229C00095000 C Dec 29, 2017 95.0 0.00 0.70
LLY 171229C00100000 C Dec 29, 2017 100.0 0.00 0.70
LLY 171229P00070000 P Dec 29, 2017 70.0 0.00 0.72
LLY 171229P00075000 P Dec 29, 2017 75.0 0.00 0.45
LLY 171229P00077000 P Dec 29, 2017 77.0 0.00 0.71
LLY 171229P00077500 P Dec 29, 2017 77.5 0.00 0.70
LLY 171229P00078000 P Dec 29, 2017 78.0 0.00 0.71
LLY 171229P00078500 P Dec 29, 2017 78.5 0.00 0.72
LLY 171229P00079000 P Dec 29, 2017 79.0 0.00 0.72
LLY 171229P00079500 P Dec 29, 2017 79.5 0.01 0.70
LLY 171229P00080000 P Dec 29, 2017 80.0 0.01 0.72
LLY 171229P00080500 P Dec 29, 2017 80.5 0.01 0.71
LLY 171229P00081000 P Dec 29, 2017 81.0 0.01 0.70
LLY 171229P00081500 P Dec 29, 2017 81.5 0.03 0.72
LLY 171229P00082000 P Dec 29, 2017 82.0 0.16 0.72
LLY 171229P00082500 P Dec 29, 2017 82.5 0.23 0.41
LLY 171229P00083000 P Dec 29, 2017 83.0 0.27 0.47
LLY 171229P00083500 P Dec 29, 2017 83.5 0.33 0.53
LLY 171229P00084000 P Dec 29, 2017 84.0 0.41 1.06
LLY 171229P00084500 P Dec 29, 2017 84.5 0.50 1.20
LLY 171229P00085000 P Dec 29, 2017 85.0 0.62 1.53
LLY 171229P00085500 P Dec 29, 2017 85.5 0.75 1.16
LLY 171229P00086000 P Dec 29, 2017 86.0 0.93 1.35
LLY 171229P00086500 P Dec 29, 2017 86.5 1.14 2.04
LLY 171229P00087000 P Dec 29, 2017 87.0 1.39 2.21
LLY 171229P00087500 P Dec 29, 2017 87.5 1.68 2.44
LLY 171229P00088000 P Dec 29, 2017 88.0 2.01 2.94
LLY 171229P00088500 P Dec 29, 2017 88.5 2.37 3.95
LLY 171229P00089000 P Dec 29, 2017 89.0 2.19 3.25
LLY 171229P00089500 P Dec 29, 2017 89.5 2.58 3.65
LLY 171229P00090000 P Dec 29, 2017 90.0 2.98 4.05
LLY 171229P00090500 P Dec 29, 2017 90.5 3.45 4.85
LLY 171229P00091000 P Dec 29, 2017 91.0 4.05 5.15
LLY 171229P00091500 P Dec 29, 2017 91.5 4.05 5.65
LLY 171229P00092000 P Dec 29, 2017 92.0 4.85 6.10
LLY 171229P00095000 P Dec 29, 2017 95.0 7.60 9.00
LLY 171229P00100000 P Dec 29, 2017 100.0 11.70 15.30
LLY 180105C00075000 C Jan 05, 2018 75.0 9.75 13.40
LLY 180105C00077000 C Jan 05, 2018 77.0 8.50 11.35
LLY 180105C00077500 C Jan 05, 2018 77.5 8.45 10.90
LLY 180105C00078000 C Jan 05, 2018 78.0 7.85 10.55
LLY 180105C00078500 C Jan 05, 2018 78.5 7.45 9.05
LLY 180105C00079000 C Jan 05, 2018 79.0 6.95 8.60
LLY 180105C00079500 C Jan 05, 2018 79.5 6.65 8.45
LLY 180105C00080000 C Jan 05, 2018 80.0 6.00 7.60
LLY 180105C00080500 C Jan 05, 2018 80.5 4.55 6.90
LLY 180105C00081000 C Jan 05, 2018 81.0 5.45 6.65
LLY 180105C00081500 C Jan 05, 2018 81.5 4.75 5.95
LLY 180105C00082000 C Jan 05, 2018 82.0 4.20 5.55
LLY 180105C00082500 C Jan 05, 2018 82.5 4.15 5.10
LLY 180105C00083000 C Jan 05, 2018 83.0 3.50 4.25
LLY 180105C00083500 C Jan 05, 2018 83.5 2.92 4.30
LLY 180105C00084000 C Jan 05, 2018 84.0 3.10 3.50
LLY 180105C00084500 C Jan 05, 2018 84.5 2.65 3.00
LLY 180105C00085000 C Jan 05, 2018 85.0 2.35 2.98
LLY 180105C00085500 C Jan 05, 2018 85.5 1.97 2.52
LLY 180105C00086000 C Jan 05, 2018 86.0 1.67 2.24
LLY 180105C00086500 C Jan 05, 2018 86.5 1.38 1.96
LLY 180105C00087000 C Jan 05, 2018 87.0 1.12 1.72
LLY 180105C00087500 C Jan 05, 2018 87.5 0.90 1.50
LLY 180105C00088000 C Jan 05, 2018 88.0 0.71 1.37
LLY 180105C00088500 C Jan 05, 2018 88.5 0.55 1.07
LLY 180105C00089000 C Jan 05, 2018 89.0 0.42 0.95
LLY 180105C00089500 C Jan 05, 2018 89.5 0.32 0.81
LLY 180105C00090000 C Jan 05, 2018 90.0 0.24 0.51
LLY 180105C00090500 C Jan 05, 2018 90.5 0.12 0.53
LLY 180105C00091000 C Jan 05, 2018 91.0 0.06 0.73
LLY 180105C00092000 C Jan 05, 2018 92.0 0.00 0.71
LLY 180105C00095000 C Jan 05, 2018 95.0 0.00 0.71
LLY 180105P00075000 P Jan 05, 2018 75.0 0.00 0.69
LLY 180105P00077000 P Jan 05, 2018 77.0 0.00 0.70
LLY 180105P00077500 P Jan 05, 2018 77.5 0.00 0.73
LLY 180105P00078000 P Jan 05, 2018 78.0 0.00 0.72
LLY 180105P00078500 P Jan 05, 2018 78.5 0.04 0.72
LLY 180105P00079000 P Jan 05, 2018 79.0 0.03 0.69
LLY 180105P00079500 P Jan 05, 2018 79.5 0.06 0.70
LLY 180105P00080000 P Jan 05, 2018 80.0 0.06 0.72
LLY 180105P00080500 P Jan 05, 2018 80.5 0.07 0.72
LLY 180105P00081000 P Jan 05, 2018 81.0 0.09 0.71
LLY 180105P00081500 P Jan 05, 2018 81.5 0.15 0.70
LLY 180105P00082000 P Jan 05, 2018 82.0 0.25 0.47
LLY 180105P00082500 P Jan 05, 2018 82.5 0.31 0.51
LLY 180105P00083000 P Jan 05, 2018 83.0 0.37 0.58
LLY 180105P00083500 P Jan 05, 2018 83.5 0.44 0.67
LLY 180105P00084000 P Jan 05, 2018 84.0 0.53 0.88
LLY 180105P00084500 P Jan 05, 2018 84.5 0.64 1.01
LLY 180105P00085000 P Jan 05, 2018 85.0 0.74 1.17
LLY 180105P00085500 P Jan 05, 2018 85.5 0.89 1.31
LLY 180105P00086000 P Jan 05, 2018 86.0 1.07 1.48
LLY 180105P00086500 P Jan 05, 2018 86.5 1.28 1.68
LLY 180105P00087000 P Jan 05, 2018 87.0 1.53 1.91
LLY 180105P00087500 P Jan 05, 2018 87.5 1.80 2.34
LLY 180105P00088000 P Jan 05, 2018 88.0 2.13 2.64
LLY 180105P00088500 P Jan 05, 2018 88.5 2.48 2.98
LLY 180105P00089000 P Jan 05, 2018 89.0 2.77 3.20
LLY 180105P00089500 P Jan 05, 2018 89.5 2.72 3.65
LLY 180105P00090000 P Jan 05, 2018 90.0 3.15 4.35
LLY 180105P00090500 P Jan 05, 2018 90.5 3.55 4.60
LLY 180105P00091000 P Jan 05, 2018 91.0 3.80 4.95
LLY 180105P00092000 P Jan 05, 2018 92.0 4.60 6.25
LLY 180105P00095000 P Jan 05, 2018 95.0 7.75 9.30
LLY 180112C00075000 C Jan 12, 2018 75.0 10.05 13.65
LLY 180112C00078000 C Jan 12, 2018 78.0 8.00 9.60
LLY 180112C00078500 C Jan 12, 2018 78.5 7.85 9.15
LLY 180112C00079000 C Jan 12, 2018 79.0 6.10 9.80
LLY 180112C00079500 C Jan 12, 2018 79.5 6.95 8.65
LLY 180112C00080000 C Jan 12, 2018 80.0 6.20 8.10
LLY 180112C00080500 C Jan 12, 2018 80.5 5.65 7.15
LLY 180112C00081000 C Jan 12, 2018 81.0 5.55 6.75
LLY 180112C00081500 C Jan 12, 2018 81.5 5.15 6.40
LLY 180112C00082000 C Jan 12, 2018 82.0 4.55 5.60
LLY 180112C00082500 C Jan 12, 2018 82.5 3.90 5.25
LLY 180112C00083000 C Jan 12, 2018 83.0 3.95 4.65
LLY 180112C00083500 C Jan 12, 2018 83.5 3.55 4.25
LLY 180112C00084000 C Jan 12, 2018 84.0 3.25 3.80
LLY 180112C00084500 C Jan 12, 2018 84.5 2.78 3.55
LLY 180112C00085000 C Jan 12, 2018 85.0 2.50 3.25
LLY 180112C00085500 C Jan 12, 2018 85.5 2.17 2.81
LLY 180112C00086000 C Jan 12, 2018 86.0 1.83 2.51
LLY 180112C00086500 C Jan 12, 2018 86.5 1.54 2.20
LLY 180112C00087000 C Jan 12, 2018 87.0 1.28 1.91
LLY 180112C00087500 C Jan 12, 2018 87.5 1.05 1.68
LLY 180112C00088000 C Jan 12, 2018 88.0 0.85 1.46
LLY 180112C00088500 C Jan 12, 2018 88.5 0.67 1.25
LLY 180112C00089000 C Jan 12, 2018 89.0 0.54 1.07
LLY 180112C00089500 C Jan 12, 2018 89.5 0.42 0.97
LLY 180112C00090000 C Jan 12, 2018 90.0 0.33 0.72
LLY 180112C00090500 C Jan 12, 2018 90.5 0.18 0.73
LLY 180112C00091000 C Jan 12, 2018 91.0 0.14 0.68
LLY 180112C00091500 C Jan 12, 2018 91.5 0.08 0.67
LLY 180112C00092000 C Jan 12, 2018 92.0 0.00 0.69
LLY 180112C00095000 C Jan 12, 2018 95.0 0.00 0.72
LLY 180112P00075000 P Jan 12, 2018 75.0 0.01 0.72
LLY 180112P00078000 P Jan 12, 2018 78.0 0.05 0.71
LLY 180112P00078500 P Jan 12, 2018 78.5 0.06 0.70
LLY 180112P00079000 P Jan 12, 2018 79.0 0.06 0.68
LLY 180112P00079500 P Jan 12, 2018 79.5 0.04 0.70
LLY 180112P00080000 P Jan 12, 2018 80.0 0.11 0.69
LLY 180112P00080500 P Jan 12, 2018 80.5 0.06 0.70
LLY 180112P00081000 P Jan 12, 2018 81.0 0.05 0.70
LLY 180112P00081500 P Jan 12, 2018 81.5 0.20 0.70
LLY 180112P00082000 P Jan 12, 2018 82.0 0.33 0.66
LLY 180112P00082500 P Jan 12, 2018 82.5 0.39 0.69
LLY 180112P00083000 P Jan 12, 2018 83.0 0.46 0.80
LLY 180112P00083500 P Jan 12, 2018 83.5 0.55 0.78
LLY 180112P00084000 P Jan 12, 2018 84.0 0.64 0.96
LLY 180112P00084500 P Jan 12, 2018 84.5 0.76 1.07
LLY 180112P00085000 P Jan 12, 2018 85.0 0.90 1.26
LLY 180112P00085500 P Jan 12, 2018 85.5 1.06 1.41
LLY 180112P00086000 P Jan 12, 2018 86.0 1.25 1.60
LLY 180112P00086500 P Jan 12, 2018 86.5 1.47 1.78
LLY 180112P00087000 P Jan 12, 2018 87.0 1.66 2.04
LLY 180112P00087500 P Jan 12, 2018 87.5 1.94 2.45
LLY 180112P00088000 P Jan 12, 2018 88.0 2.25 2.73
LLY 180112P00088500 P Jan 12, 2018 88.5 2.58 3.15
LLY 180112P00089000 P Jan 12, 2018 89.0 2.35 3.30
LLY 180112P00089500 P Jan 12, 2018 89.5 2.67 3.80
LLY 180112P00090000 P Jan 12, 2018 90.0 3.35 5.45
LLY 180112P00090500 P Jan 12, 2018 90.5 3.60 4.55
LLY 180112P00091000 P Jan 12, 2018 91.0 4.00 5.40
LLY 180112P00091500 P Jan 12, 2018 91.5 3.30 5.80
LLY 180112P00092000 P Jan 12, 2018 92.0 5.00 6.30
LLY 180112P00095000 P Jan 12, 2018 95.0 7.65 8.95
LLY 180119C00037500 C Jan 19, 2018 37.5 48.00 49.85
LLY 180119C00040000 C Jan 19, 2018 40.0 46.10 47.35
LLY 180119C00042500 C Jan 19, 2018 42.5 43.65 44.75
LLY 180119C00045000 C Jan 19, 2018 45.0 41.15 42.35
LLY 180119C00047500 C Jan 19, 2018 47.5 37.30 39.75
LLY 180119C00050000 C Jan 19, 2018 50.0 36.15 37.35
LLY 180119C00055000 C Jan 19, 2018 55.0 30.75 32.95
LLY 180119C00057500 C Jan 19, 2018 57.5 28.70 29.85
LLY 180119C00060000 C Jan 19, 2018 60.0 25.85 27.35
LLY 180119C00062500 C Jan 19, 2018 62.5 23.75 24.85
LLY 180119C00065000 C Jan 19, 2018 65.0 20.90 22.35
LLY 180119C00067500 C Jan 19, 2018 67.5 18.75 19.80
LLY 180119C00070000 C Jan 19, 2018 70.0 16.30 17.40
LLY 180119C00072500 C Jan 19, 2018 72.5 13.55 14.80
LLY 180119C00075000 C Jan 19, 2018 75.0 11.45 12.40
LLY 180119C00077500 C Jan 19, 2018 77.5 9.05 9.95
LLY 180119C00080000 C Jan 19, 2018 80.0 6.70 7.25
LLY 180119C00082500 C Jan 19, 2018 82.5 4.50 4.75
LLY 180119C00085000 C Jan 19, 2018 85.0 2.56 2.83
LLY 180119C00087500 C Jan 19, 2018 87.5 1.19 1.47
LLY 180119C00090000 C Jan 19, 2018 90.0 0.39 0.67
LLY 180119C00092500 C Jan 19, 2018 92.5 0.05 0.31
LLY 180119C00095000 C Jan 19, 2018 95.0 0.00 0.11
LLY 180119C00097500 C Jan 19, 2018 97.5 0.00 0.06
LLY 180119C00100000 C Jan 19, 2018 100.0 0.00 0.04
LLY 180119C00105000 C Jan 19, 2018 105.0 0.00 0.03
LLY 180119C00110000 C Jan 19, 2018 110.0 0.00 0.02
LLY 180119C00115000 C Jan 19, 2018 115.0 0.00 0.03
LLY 180119C00120000 C Jan 19, 2018 120.0 0.00 0.02
LLY 180119C00125000 C Jan 19, 2018 125.0 0.00 0.03
LLY 180119C00130000 C Jan 19, 2018 130.0 0.00 0.02
LLY 180119P00037500 P Jan 19, 2018 37.5 0.01 0.03
LLY 180119P00040000 P Jan 19, 2018 40.0 0.00 0.03
LLY 180119P00042500 P Jan 19, 2018 42.5 0.00 0.03
LLY 180119P00045000 P Jan 19, 2018 45.0 0.00 0.03
LLY 180119P00047500 P Jan 19, 2018 47.5 0.00 0.03
LLY 180119P00050000 P Jan 19, 2018 50.0 0.01 0.02
LLY 180119P00055000 P Jan 19, 2018 55.0 0.00 0.02
LLY 180119P00057500 P Jan 19, 2018 57.5 0.00 0.02
LLY 180119P00060000 P Jan 19, 2018 60.0 0.01 0.04
LLY 180119P00062500 P Jan 19, 2018 62.5 0.00 0.09
LLY 180119P00065000 P Jan 19, 2018 65.0 0.00 0.12
LLY 180119P00067500 P Jan 19, 2018 67.5 0.00 0.13
LLY 180119P00070000 P Jan 19, 2018 70.0 0.05 0.17
LLY 180119P00072500 P Jan 19, 2018 72.5 0.00 0.18
LLY 180119P00075000 P Jan 19, 2018 75.0 0.02 0.22
LLY 180119P00077500 P Jan 19, 2018 77.5 0.07 0.32
LLY 180119P00080000 P Jan 19, 2018 80.0 0.16 0.45
LLY 180119P00082500 P Jan 19, 2018 82.5 0.46 0.62
LLY 180119P00085000 P Jan 19, 2018 85.0 1.02 1.16
LLY 180119P00087500 P Jan 19, 2018 87.5 2.11 2.43
LLY 180119P00090000 P Jan 19, 2018 90.0 3.65 4.20
LLY 180119P00092500 P Jan 19, 2018 92.5 5.90 6.30
LLY 180119P00095000 P Jan 19, 2018 95.0 7.90 8.90
LLY 180119P00097500 P Jan 19, 2018 97.5 10.35 11.45
LLY 180119P00100000 P Jan 19, 2018 100.0 12.75 13.90
LLY 180119P00105000 P Jan 19, 2018 105.0 17.95 18.90
LLY 180119P00110000 P Jan 19, 2018 110.0 22.80 23.90
LLY 180119P00115000 P Jan 19, 2018 115.0 27.85 28.95
LLY 180119P00120000 P Jan 19, 2018 120.0 32.80 33.95
LLY 180119P00125000 P Jan 19, 2018 125.0 37.95 39.30
LLY 180119P00130000 P Jan 19, 2018 130.0 42.25 45.20
LLY 180126C00078000 C Jan 26, 2018 78.0 8.50 9.20
LLY 180126C00078500 C Jan 26, 2018 78.5 8.00 8.75
LLY 180126C00079000 C Jan 26, 2018 79.0 7.65 8.25
LLY 180126C00079500 C Jan 26, 2018 79.5 7.10 7.75
LLY 180126C00080000 C Jan 26, 2018 80.0 6.65 7.30
LLY 180126C00080500 C Jan 26, 2018 80.5 6.15 6.85
LLY 180126C00081000 C Jan 26, 2018 81.0 5.70 6.40
LLY 180126C00081500 C Jan 26, 2018 81.5 5.30 5.95
LLY 180126C00082000 C Jan 26, 2018 82.0 4.85 5.55
LLY 180126C00082500 C Jan 26, 2018 82.5 4.35 4.95
LLY 180126C00083000 C Jan 26, 2018 83.0 4.15 4.65
LLY 180126C00083500 C Jan 26, 2018 83.5 3.80 4.25
LLY 180126C00084000 C Jan 26, 2018 84.0 3.40 3.95
LLY 180126C00084500 C Jan 26, 2018 84.5 3.10 3.45
LLY 180126C00085000 C Jan 26, 2018 85.0 2.78 3.15
LLY 180126C00085500 C Jan 26, 2018 85.5 2.44 2.93
LLY 180126C00086000 C Jan 26, 2018 86.0 2.12 2.62
LLY 180126C00086500 C Jan 26, 2018 86.5 1.83 2.33
LLY 180126C00087000 C Jan 26, 2018 87.0 1.56 2.06
LLY 180126C00087500 C Jan 26, 2018 87.5 1.32 1.80
LLY 180126C00088000 C Jan 26, 2018 88.0 1.10 1.58
LLY 180126C00088500 C Jan 26, 2018 88.5 0.92 1.28
LLY 180126C00089000 C Jan 26, 2018 89.0 0.75 1.09
LLY 180126C00089500 C Jan 26, 2018 89.5 0.61 0.92
LLY 180126C00090000 C Jan 26, 2018 90.0 0.50 0.88
LLY 180126C00090500 C Jan 26, 2018 90.5 0.41 0.75
LLY 180126C00091000 C Jan 26, 2018 91.0 0.25 0.66
LLY 180126C00091500 C Jan 26, 2018 91.5 0.16 0.54
LLY 180126C00092000 C Jan 26, 2018 92.0 0.11 0.47
LLY 180126P00078000 P Jan 26, 2018 78.0 0.06 0.41
LLY 180126P00078500 P Jan 26, 2018 78.5 0.09 0.43
LLY 180126P00079000 P Jan 26, 2018 79.0 0.11 0.46
LLY 180126P00079500 P Jan 26, 2018 79.5 0.15 0.49
LLY 180126P00080000 P Jan 26, 2018 80.0 0.17 0.52
LLY 180126P00080500 P Jan 26, 2018 80.5 0.21 0.58
LLY 180126P00081000 P Jan 26, 2018 81.0 0.23 0.54
LLY 180126P00081500 P Jan 26, 2018 81.5 0.29 0.60
LLY 180126P00082000 P Jan 26, 2018 82.0 0.45 0.66
LLY 180126P00082500 P Jan 26, 2018 82.5 0.55 0.73
LLY 180126P00083000 P Jan 26, 2018 83.0 0.63 0.82
LLY 180126P00083500 P Jan 26, 2018 83.5 0.68 1.00
LLY 180126P00084000 P Jan 26, 2018 84.0 0.79 1.10
LLY 180126P00084500 P Jan 26, 2018 84.5 0.97 1.30
LLY 180126P00085000 P Jan 26, 2018 85.0 1.07 1.45
LLY 180126P00085500 P Jan 26, 2018 85.5 1.23 1.66
LLY 180126P00086000 P Jan 26, 2018 86.0 1.48 1.84
LLY 180126P00086500 P Jan 26, 2018 86.5 1.66 2.00
LLY 180126P00087000 P Jan 26, 2018 87.0 1.89 2.29
LLY 180126P00087500 P Jan 26, 2018 87.5 2.15 2.53
LLY 180126P00088000 P Jan 26, 2018 88.0 2.43 2.86
LLY 180126P00088500 P Jan 26, 2018 88.5 2.74 3.20
LLY 180126P00089000 P Jan 26, 2018 89.0 3.10 3.50
LLY 180126P00089500 P Jan 26, 2018 89.5 3.40 3.90
LLY 180126P00090000 P Jan 26, 2018 90.0 3.80 4.20
LLY 180126P00090500 P Jan 26, 2018 90.5 4.20 4.60
LLY 180126P00091000 P Jan 26, 2018 91.0 4.60 5.05
LLY 180126P00091500 P Jan 26, 2018 91.5 5.00 5.50
LLY 180126P00092000 P Jan 26, 2018 92.0 5.50 5.85
LLY 180216C00065000 C Feb 16, 2018 65.0 21.35 22.50
LLY 180216C00070000 C Feb 16, 2018 70.0 16.40 17.45
LLY 180216C00075000 C Feb 16, 2018 75.0 11.55 12.55
LLY 180216C00077500 C Feb 16, 2018 77.5 9.15 9.80
LLY 180216C00080000 C Feb 16, 2018 80.0 6.80 7.55
LLY 180216C00082500 C Feb 16, 2018 82.5 5.00 5.30
LLY 180216C00085000 C Feb 16, 2018 85.0 3.20 3.55
LLY 180216C00087500 C Feb 16, 2018 87.5 1.81 2.22
LLY 180216C00090000 C Feb 16, 2018 90.0 0.88 1.17
LLY 180216C00092500 C Feb 16, 2018 92.5 0.35 0.56
LLY 180216C00095000 C Feb 16, 2018 95.0 0.07 0.37
LLY 180216C00100000 C Feb 16, 2018 100.0 0.00 0.10
LLY 180216C00105000 C Feb 16, 2018 105.0 0.00 0.03
LLY 180216C00110000 C Feb 16, 2018 110.0 0.00 0.03
LLY 180216C00115000 C Feb 16, 2018 115.0 0.00 0.03
LLY 180216C00120000 C Feb 16, 2018 120.0 0.00 0.03
LLY 180216P00065000 P Feb 16, 2018 65.0 0.00 0.22
LLY 180216P00070000 P Feb 16, 2018 70.0 0.06 0.21
LLY 180216P00075000 P Feb 16, 2018 75.0 0.10 0.46
LLY 180216P00077500 P Feb 16, 2018 77.5 0.31 0.63
LLY 180216P00080000 P Feb 16, 2018 80.0 0.57 0.74
LLY 180216P00082500 P Feb 16, 2018 82.5 0.97 1.21
LLY 180216P00085000 P Feb 16, 2018 85.0 1.71 2.06
LLY 180216P00087500 P Feb 16, 2018 87.5 2.83 3.20
LLY 180216P00090000 P Feb 16, 2018 90.0 4.35 5.10
LLY 180216P00092500 P Feb 16, 2018 92.5 6.35 7.10
LLY 180216P00095000 P Feb 16, 2018 95.0 8.60 9.35
LLY 180216P00100000 P Feb 16, 2018 100.0 13.10 14.55
LLY 180216P00105000 P Feb 16, 2018 105.0 18.15 19.20
LLY 180216P00110000 P Feb 16, 2018 110.0 21.70 25.45
LLY 180216P00115000 P Feb 16, 2018 115.0 27.95 29.65
LLY 180216P00120000 P Feb 16, 2018 120.0 33.05 34.45
LLY 180420C00047500 C Apr 20, 2018 47.5 38.50 40.00
LLY 180420C00050000 C Apr 20, 2018 50.0 36.05 37.55
LLY 180420C00055000 C Apr 20, 2018 55.0 31.10 32.50
LLY 180420C00060000 C Apr 20, 2018 60.0 26.10 27.50
LLY 180420C00065000 C Apr 20, 2018 65.0 21.20 22.65
LLY 180420C00067500 C Apr 20, 2018 67.5 18.60 20.15
LLY 180420C00070000 C Apr 20, 2018 70.0 16.35 17.60
LLY 180420C00072500 C Apr 20, 2018 72.5 14.10 14.85
LLY 180420C00075000 C Apr 20, 2018 75.0 11.85 12.50
LLY 180420C00077500 C Apr 20, 2018 77.5 9.55 10.30
LLY 180420C00080000 C Apr 20, 2018 80.0 7.50 8.20
LLY 180420C00082500 C Apr 20, 2018 82.5 5.70 6.25
LLY 180420C00085000 C Apr 20, 2018 85.0 3.95 4.55
LLY 180420C00087500 C Apr 20, 2018 87.5 2.60 3.15
LLY 180420C00090000 C Apr 20, 2018 90.0 1.61 2.17
LLY 180420C00092500 C Apr 20, 2018 92.5 0.94 1.28
LLY 180420C00095000 C Apr 20, 2018 95.0 0.49 0.76
LLY 180420C00100000 C Apr 20, 2018 100.0 0.00 0.32
LLY 180420C00105000 C Apr 20, 2018 105.0 0.00 0.13
LLY 180420C00110000 C Apr 20, 2018 110.0 0.00 0.05
LLY 180420C00115000 C Apr 20, 2018 115.0 0.00 0.03
LLY 180420P00047500 P Apr 20, 2018 47.5 0.00 0.12
LLY 180420P00050000 P Apr 20, 2018 50.0 0.00 0.15
LLY 180420P00055000 P Apr 20, 2018 55.0 0.03 0.16
LLY 180420P00060000 P Apr 20, 2018 60.0 0.00 0.27
LLY 180420P00065000 P Apr 20, 2018 65.0 0.04 0.39
LLY 180420P00067500 P Apr 20, 2018 67.5 0.07 0.46
LLY 180420P00070000 P Apr 20, 2018 70.0 0.12 0.36
LLY 180420P00072500 P Apr 20, 2018 72.5 0.17 0.71
LLY 180420P00075000 P Apr 20, 2018 75.0 0.52 0.79
LLY 180420P00077500 P Apr 20, 2018 77.5 0.76 0.99
LLY 180420P00080000 P Apr 20, 2018 80.0 1.14 1.43
LLY 180420P00082500 P Apr 20, 2018 82.5 1.73 1.98
LLY 180420P00085000 P Apr 20, 2018 85.0 2.55 2.88
LLY 180420P00087500 P Apr 20, 2018 87.5 3.65 4.15
LLY 180420P00090000 P Apr 20, 2018 90.0 5.10 5.70
LLY 180420P00092500 P Apr 20, 2018 92.5 6.85 7.60
LLY 180420P00095000 P Apr 20, 2018 95.0 8.85 9.60
LLY 180420P00100000 P Apr 20, 2018 100.0 13.00 14.40
LLY 180420P00105000 P Apr 20, 2018 105.0 17.90 19.55
LLY 180420P00110000 P Apr 20, 2018 110.0 22.80 24.35
LLY 180420P00115000 P Apr 20, 2018 115.0 27.85 29.35
LLY 180615C00042500 C Jun 15, 2018 42.5 42.25 46.30
LLY 180615C00045000 C Jun 15, 2018 45.0 39.80 43.65
LLY 180615C00047500 C Jun 15, 2018 47.5 37.15 41.30
LLY 180615C00050000 C Jun 15, 2018 50.0 34.70 38.65
LLY 180615C00055000 C Jun 15, 2018 55.0 29.80 33.70
LLY 180615C00060000 C Jun 15, 2018 60.0 24.90 28.75
LLY 180615C00065000 C Jun 15, 2018 65.0 20.00 23.75
LLY 180615C00067500 C Jun 15, 2018 67.5 17.55 21.45
LLY 180615C00070000 C Jun 15, 2018 70.0 16.65 17.45
LLY 180615C00072500 C Jun 15, 2018 72.5 14.25 15.15
LLY 180615C00075000 C Jun 15, 2018 75.0 12.10 12.95
LLY 180615C00077500 C Jun 15, 2018 77.5 9.85 10.80
LLY 180615C00080000 C Jun 15, 2018 80.0 8.05 8.80
LLY 180615C00082500 C Jun 15, 2018 82.5 6.25 6.85
LLY 180615C00085000 C Jun 15, 2018 85.0 4.70 5.20
LLY 180615C00087500 C Jun 15, 2018 87.5 3.40 3.90
LLY 180615C00090000 C Jun 15, 2018 90.0 2.28 2.90
LLY 180615C00092500 C Jun 15, 2018 92.5 1.47 1.98
LLY 180615C00095000 C Jun 15, 2018 95.0 0.90 1.34
LLY 180615C00100000 C Jun 15, 2018 100.0 0.19 0.65
LLY 180615C00105000 C Jun 15, 2018 105.0 0.00 0.31
LLY 180615C00110000 C Jun 15, 2018 110.0 0.00 0.15
LLY 180615C00115000 C Jun 15, 2018 115.0 0.00 0.08
LLY 180615C00120000 C Jun 15, 2018 120.0 0.00 0.04
LLY 180615P00042500 P Jun 15, 2018 42.5 0.00 0.16
LLY 180615P00045000 P Jun 15, 2018 45.0 0.00 0.19
LLY 180615P00047500 P Jun 15, 2018 47.5 0.00 0.22
LLY 180615P00050000 P Jun 15, 2018 50.0 0.00 0.24
LLY 180615P00055000 P Jun 15, 2018 55.0 0.00 0.34
LLY 180615P00060000 P Jun 15, 2018 60.0 0.08 0.43
LLY 180615P00065000 P Jun 15, 2018 65.0 0.13 0.62
LLY 180615P00067500 P Jun 15, 2018 67.5 0.19 0.77
LLY 180615P00070000 P Jun 15, 2018 70.0 0.34 0.65
LLY 180615P00072500 P Jun 15, 2018 72.5 0.66 1.12
LLY 180615P00075000 P Jun 15, 2018 75.0 0.93 1.24
LLY 180615P00077500 P Jun 15, 2018 77.5 1.27 1.64
LLY 180615P00080000 P Jun 15, 2018 80.0 1.76 2.22
LLY 180615P00082500 P Jun 15, 2018 82.5 2.46 2.97
LLY 180615P00085000 P Jun 15, 2018 85.0 3.45 3.85
LLY 180615P00087500 P Jun 15, 2018 87.5 4.55 5.05
LLY 180615P00090000 P Jun 15, 2018 90.0 6.05 6.55
LLY 180615P00092500 P Jun 15, 2018 92.5 7.50 8.25
LLY 180615P00095000 P Jun 15, 2018 95.0 9.40 10.30
LLY 180615P00100000 P Jun 15, 2018 100.0 13.80 14.75
LLY 180615P00105000 P Jun 15, 2018 105.0 17.00 20.75
LLY 180615P00110000 P Jun 15, 2018 110.0 21.90 25.60
LLY 180615P00115000 P Jun 15, 2018 115.0 26.80 30.85
LLY 180615P00120000 P Jun 15, 2018 120.0 31.70 35.50
LLY 180720C00055000 C Jul 20, 2018 55.0 29.75 33.75
LLY 180720C00060000 C Jul 20, 2018 60.0 24.80 28.75
LLY 180720C00065000 C Jul 20, 2018 65.0 19.95 23.85
LLY 180720C00070000 C Jul 20, 2018 70.0 16.70 17.65
LLY 180720C00075000 C Jul 20, 2018 75.0 12.30 13.15
LLY 180720C00077500 C Jul 20, 2018 77.5 10.20 11.10
LLY 180720C00080000 C Jul 20, 2018 80.0 8.30 9.30
LLY 180720C00082500 C Jul 20, 2018 82.5 6.60 7.35
LLY 180720C00085000 C Jul 20, 2018 85.0 5.10 5.80
LLY 180720C00087500 C Jul 20, 2018 87.5 3.80 4.30
LLY 180720C00090000 C Jul 20, 2018 90.0 2.53 3.25
LLY 180720C00092500 C Jul 20, 2018 92.5 1.82 2.51
LLY 180720C00095000 C Jul 20, 2018 95.0 1.18 1.45
LLY 180720C00100000 C Jul 20, 2018 100.0 0.32 0.79
LLY 180720C00105000 C Jul 20, 2018 105.0 0.10 0.44
LLY 180720C00110000 C Jul 20, 2018 110.0 0.00 0.23
LLY 180720C00115000 C Jul 20, 2018 115.0 0.00 0.14
LLY 180720P00055000 P Jul 20, 2018 55.0 0.00 0.40
LLY 180720P00060000 P Jul 20, 2018 60.0 0.09 0.53
LLY 180720P00065000 P Jul 20, 2018 65.0 0.19 0.78
LLY 180720P00070000 P Jul 20, 2018 70.0 0.48 0.94
LLY 180720P00075000 P Jul 20, 2018 75.0 0.93 1.54
LLY 180720P00077500 P Jul 20, 2018 77.5 1.39 2.02
LLY 180720P00080000 P Jul 20, 2018 80.0 1.97 2.56
LLY 180720P00082500 P Jul 20, 2018 82.5 2.60 3.30
LLY 180720P00085000 P Jul 20, 2018 85.0 3.65 4.15
LLY 180720P00087500 P Jul 20, 2018 87.5 4.80 5.55
LLY 180720P00090000 P Jul 20, 2018 90.0 6.10 6.90
LLY 180720P00092500 P Jul 20, 2018 92.5 7.70 8.75
LLY 180720P00095000 P Jul 20, 2018 95.0 9.60 10.55
LLY 180720P00100000 P Jul 20, 2018 100.0 13.90 14.75
LLY 180720P00105000 P Jul 20, 2018 105.0 16.95 21.05
LLY 180720P00110000 P Jul 20, 2018 110.0 21.85 25.60
LLY 180720P00115000 P Jul 20, 2018 115.0 26.75 30.75
LLY 190118C00035000 C Jan 18, 2019 35.0 49.30 54.00
LLY 190118C00037500 C Jan 18, 2019 37.5 46.80 51.40
LLY 190118C00040000 C Jan 18, 2019 40.0 44.30 49.00
LLY 190118C00042500 C Jan 18, 2019 42.5 41.80 46.50
LLY 190118C00045000 C Jan 18, 2019 45.0 39.50 44.00
LLY 190118C00047500 C Jan 18, 2019 47.5 36.70 41.50
LLY 190118C00050000 C Jan 18, 2019 50.0 34.30 39.00
LLY 190118C00055000 C Jan 18, 2019 55.0 29.50 34.00
LLY 190118C00057500 C Jan 18, 2019 57.5 27.10 31.50
LLY 190118C00060000 C Jan 18, 2019 60.0 24.70 29.40
LLY 190118C00062500 C Jan 18, 2019 62.5 22.60 27.00
LLY 190118C00065000 C Jan 18, 2019 65.0 21.10 23.65
LLY 190118C00067500 C Jan 18, 2019 67.5 18.80 21.45
LLY 190118C00070000 C Jan 18, 2019 70.0 17.25 19.05
LLY 190118C00072500 C Jan 18, 2019 72.5 15.05 17.10
LLY 190118C00075000 C Jan 18, 2019 75.0 13.15 15.05
LLY 190118C00077500 C Jan 18, 2019 77.5 11.50 13.00
LLY 190118C00080000 C Jan 18, 2019 80.0 9.80 11.00
LLY 190118C00082500 C Jan 18, 2019 82.5 8.25 9.45
LLY 190118C00085000 C Jan 18, 2019 85.0 6.85 7.85
LLY 190118C00087500 C Jan 18, 2019 87.5 5.50 6.55
LLY 190118C00090000 C Jan 18, 2019 90.0 4.80 5.40
LLY 190118C00092500 C Jan 18, 2019 92.5 3.40 4.35
LLY 190118C00095000 C Jan 18, 2019 95.0 2.40 3.50
LLY 190118C00100000 C Jan 18, 2019 100.0 1.30 2.30
LLY 190118C00105000 C Jan 18, 2019 105.0 0.58 1.40
LLY 190118C00110000 C Jan 18, 2019 110.0 0.11 1.44
LLY 190118C00115000 C Jan 18, 2019 115.0 0.00 0.92
LLY 190118C00120000 C Jan 18, 2019 120.0 0.00 0.58
LLY 190118C00125000 C Jan 18, 2019 125.0 0.00 0.40
LLY 190118P00035000 P Jan 18, 2019 35.0 0.00 0.43
LLY 190118P00037500 P Jan 18, 2019 37.5 0.07 0.51
LLY 190118P00040000 P Jan 18, 2019 40.0 0.10 0.57
LLY 190118P00042500 P Jan 18, 2019 42.5 0.00 0.66
LLY 190118P00045000 P Jan 18, 2019 45.0 0.05 0.80
LLY 190118P00047500 P Jan 18, 2019 47.5 0.08 0.87
LLY 190118P00050000 P Jan 18, 2019 50.0 0.15 1.00
LLY 190118P00055000 P Jan 18, 2019 55.0 0.19 0.70
LLY 190118P00057500 P Jan 18, 2019 57.5 0.27 1.39
LLY 190118P00060000 P Jan 18, 2019 60.0 0.42 1.54
LLY 190118P00062500 P Jan 18, 2019 62.5 0.58 1.75
LLY 190118P00065000 P Jan 18, 2019 65.0 0.87 1.96
LLY 190118P00067500 P Jan 18, 2019 67.5 1.10 1.80
LLY 190118P00070000 P Jan 18, 2019 70.0 1.37 1.98
LLY 190118P00072500 P Jan 18, 2019 72.5 2.12 2.60
LLY 190118P00075000 P Jan 18, 2019 75.0 2.21 3.15
LLY 190118P00077500 P Jan 18, 2019 77.5 3.05 3.75
LLY 190118P00080000 P Jan 18, 2019 80.0 3.85 4.50
LLY 190118P00082500 P Jan 18, 2019 82.5 4.50 5.40
LLY 190118P00085000 P Jan 18, 2019 85.0 5.95 6.50
LLY 190118P00087500 P Jan 18, 2019 87.5 6.85 7.60
LLY 190118P00090000 P Jan 18, 2019 90.0 7.95 9.00
LLY 190118P00092500 P Jan 18, 2019 92.5 9.45 10.65
LLY 190118P00095000 P Jan 18, 2019 95.0 10.90 12.25
LLY 190118P00100000 P Jan 18, 2019 100.0 14.45 16.40
LLY 190118P00105000 P Jan 18, 2019 105.0 18.60 20.50
LLY 190118P00110000 P Jan 18, 2019 110.0 22.90 25.70
LLY 190118P00115000 P Jan 18, 2019 115.0 26.70 31.00
LLY 190118P00120000 P Jan 18, 2019 120.0 31.50 36.00
LLY 190118P00125000 P Jan 18, 2019 125.0 36.30 40.90
LLY 200117C00042500 C Jan 17, 2020 42.5 41.70 46.50
LLY 200117C00045000 C Jan 17, 2020 45.0 39.50 44.00
LLY 200117C00047500 C Jan 17, 2020 47.5 36.70 41.50
LLY 200117C00050000 C Jan 17, 2020 50.0 34.50 39.00
LLY 200117C00055000 C Jan 17, 2020 55.0 29.70 34.40
LLY 200117C00060000 C Jan 17, 2020 60.0 25.95 29.20
LLY 200117C00065000 C Jan 17, 2020 65.0 21.70 25.10
LLY 200117C00070000 C Jan 17, 2020 70.0 18.10 21.25
LLY 200117C00072500 C Jan 17, 2020 72.5 15.70 19.55
LLY 200117C00075000 C Jan 17, 2020 75.0 14.50 17.90
LLY 200117C00077500 C Jan 17, 2020 77.5 12.70 16.30
LLY 200117C00080000 C Jan 17, 2020 80.0 10.70 14.50
LLY 200117C00082500 C Jan 17, 2020 82.5 9.95 12.40
LLY 200117C00085000 C Jan 17, 2020 85.0 8.70 11.50
LLY 200117C00087500 C Jan 17, 2020 87.5 7.40 10.35
LLY 200117C00090000 C Jan 17, 2020 90.0 6.35 9.20
LLY 200117C00092500 C Jan 17, 2020 92.5 5.30 8.15
LLY 200117C00095000 C Jan 17, 2020 95.0 4.65 7.00
LLY 200117C00100000 C Jan 17, 2020 100.0 3.15 5.45
LLY 200117C00105000 C Jan 17, 2020 105.0 2.01 4.35
LLY 200117C00110000 C Jan 17, 2020 110.0 1.65 2.93
LLY 200117C00115000 C Jan 17, 2020 115.0 0.80 2.29
LLY 200117C00120000 C Jan 17, 2020 120.0 0.65 1.81
LLY 200117C00125000 C Jan 17, 2020 125.0 0.11 1.63
LLY 200117C00130000 C Jan 17, 2020 130.0 0.20 1.24
LLY 200117P00042500 P Jan 17, 2020 42.5 0.01 1.10
LLY 200117P00045000 P Jan 17, 2020 45.0 0.03 1.53
LLY 200117P00047500 P Jan 17, 2020 47.5 0.06 1.80
LLY 200117P00050000 P Jan 17, 2020 50.0 0.51 1.83
LLY 200117P00055000 P Jan 17, 2020 55.0 0.76 2.25
LLY 200117P00060000 P Jan 17, 2020 60.0 1.30 2.20
LLY 200117P00065000 P Jan 17, 2020 65.0 2.00 4.05
LLY 200117P00070000 P Jan 17, 2020 70.0 2.65 5.05
LLY 200117P00072500 P Jan 17, 2020 72.5 3.40 5.60
LLY 200117P00075000 P Jan 17, 2020 75.0 4.00 6.40
LLY 200117P00077500 P Jan 17, 2020 77.5 4.85 7.15
LLY 200117P00080000 P Jan 17, 2020 80.0 5.45 8.35
LLY 200117P00082500 P Jan 17, 2020 82.5 6.40 9.40
LLY 200117P00085000 P Jan 17, 2020 85.0 7.60 10.30
LLY 200117P00087500 P Jan 17, 2020 87.5 8.75 11.65
LLY 200117P00090000 P Jan 17, 2020 90.0 10.05 13.00
LLY 200117P00092500 P Jan 17, 2020 92.5 12.00 14.55
LLY 200117P00095000 P Jan 17, 2020 95.0 12.50 16.05
LLY 200117P00100000 P Jan 17, 2020 100.0 15.75 19.30
LLY 200117P00105000 P Jan 17, 2020 105.0 19.45 23.35
LLY 200117P00110000 P Jan 17, 2020 110.0 23.55 27.15
LLY 200117P00115000 P Jan 17, 2020 115.0 28.15 31.60
LLY 200117P00120000 P Jan 17, 2020 120.0 32.50 36.00
LLY 200117P00125000 P Jan 17, 2020 125.0 36.50 40.80
LLY 200117P00130000 P Jan 17, 2020 130.0 41.30 45.90
OPRA data is delayed 15 minutes.