LLY options chain $1159.72
← Back to LLY stock page
In-the-money contracts are shaded relative to the current underlying price ($1159.72).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| LLY260904C00610000 |
$610.00 |
$555.68 |
— |
$545.10 |
$556.70 |
4 |
| LLY260904C00620000 |
$620.00 |
— |
— |
$526.33 |
$546.93 |
— |
| LLY260904C00630000 |
$630.00 |
— |
— |
$524.99 |
$536.10 |
— |
| LLY260904C00640000 |
$640.00 |
— |
— |
$505.59 |
$521.97 |
— |
| LLY260904C00650000 |
$650.00 |
— |
— |
$503.71 |
$514.44 |
— |
| LLY260904C00660000 |
$660.00 |
— |
— |
$491.47 |
$515.43 |
— |
| LLY260904C00670000 |
$670.00 |
— |
— |
$474.80 |
$501.92 |
— |
| LLY260904C00680000 |
$680.00 |
— |
— |
$466.47 |
$492.18 |
— |
| LLY260904C00690000 |
$690.00 |
— |
— |
$463.49 |
$478.09 |
— |
| LLY260904C00700000 |
$700.00 |
— |
— |
$452.56 |
$471.58 |
— |
| LLY260904C00710000 |
$710.00 |
$453.66 |
-2.07 (-0.5%) |
$443.69 |
$463.79 |
3 |
| LLY260904C00720000 |
$720.00 |
— |
— |
$422.57 |
$442.65 |
— |
| LLY260904C00730000 |
$730.00 |
— |
— |
$420.69 |
$433.34 |
— |
| LLY260904C00740000 |
$740.00 |
— |
— |
$404.63 |
$421.81 |
— |
| LLY260904C00750000 |
$750.00 |
— |
— |
$403.15 |
$422.46 |
— |
| LLY260904C00760000 |
$760.00 |
— |
— |
$397.91 |
$404.78 |
— |
| LLY260904C00770000 |
$770.00 |
— |
— |
$375.51 |
$395.18 |
— |
| LLY260904C00780000 |
$780.00 |
— |
— |
$377.27 |
$382.09 |
— |
| LLY260904C00785000 |
$785.00 |
— |
— |
$370.91 |
$387.22 |
— |
| LLY260904C00790000 |
$790.00 |
— |
— |
$366.80 |
$383.59 |
— |
| LLY260904C00795000 |
$795.00 |
— |
— |
$350.31 |
$378.42 |
— |
| LLY260904C00800000 |
$800.00 |
$398.28 |
-19.85 (-4.7%) |
$348.01 |
$373.66 |
1 |
| LLY260904C00805000 |
$805.00 |
— |
— |
$344.61 |
$357.53 |
— |
| LLY260904C00810000 |
$810.00 |
— |
— |
$342.80 |
$366.53 |
— |
| LLY260904C00815000 |
$815.00 |
— |
— |
$336.31 |
$358.89 |
— |
| LLY260904C00820000 |
$820.00 |
— |
— |
$325.49 |
$346.12 |
— |
| LLY260904C00825000 |
$825.00 |
$386.65 |
— |
$321.30 |
$350.68 |
12 |
| LLY260904C00830000 |
$830.00 |
— |
— |
$322.81 |
$344.45 |
— |
| LLY260904C00835000 |
$835.00 |
— |
— |
$318.41 |
$337.86 |
— |
| LLY260904C00840000 |
$840.00 |
— |
— |
$315.34 |
$332.07 |
— |
| LLY260904C00845000 |
$845.00 |
— |
— |
$306.18 |
$330.37 |
— |
| LLY260904C00850000 |
$850.00 |
— |
— |
$307.67 |
$321.60 |
— |
| LLY260904C00855000 |
$855.00 |
— |
— |
$298.84 |
$317.41 |
— |
| LLY260904C00860000 |
$860.00 |
— |
— |
$292.85 |
$310.09 |
— |
| LLY260904C00865000 |
$865.00 |
— |
— |
$289.42 |
$300.94 |
— |
| LLY260904C00870000 |
$870.00 |
— |
— |
$287.42 |
$297.69 |
— |
| LLY260904C00875000 |
$875.00 |
— |
— |
$274.91 |
$290.84 |
— |
| LLY260904C00880000 |
$880.00 |
— |
— |
$271.51 |
$293.60 |
— |
| LLY260904C00885000 |
$885.00 |
— |
— |
$261.99 |
$282.22 |
— |
| LLY260904C00890000 |
$890.00 |
— |
— |
$265.49 |
$280.94 |
— |
| LLY260904C00895000 |
$895.00 |
— |
— |
$254.92 |
$269.37 |
— |
| LLY260904C00900000 |
$900.00 |
— |
— |
$254.37 |
$267.30 |
— |
| LLY260904C00905000 |
$905.00 |
— |
— |
$244.06 |
$260.85 |
— |
| LLY260904C00910000 |
$910.00 |
— |
— |
$244.48 |
$260.94 |
— |
| LLY260904C00915000 |
$915.00 |
— |
— |
$236.43 |
$258.91 |
— |
| LLY260904C00920000 |
$920.00 |
— |
— |
$230.36 |
$251.26 |
— |
| LLY260904C00925000 |
$925.00 |
— |
— |
$228.07 |
$246.27 |
— |
| LLY260904C00930000 |
$930.00 |
— |
— |
$224.93 |
$240.24 |
— |
| LLY260904C00935000 |
$935.00 |
$256.00 |
-33.05 (-11.4%) |
$215.53 |
$237.26 |
1 |
| LLY260904C00940000 |
$940.00 |
$243.55 |
-9.41 (-3.7%) |
$215.22 |
$226.15 |
1 |
| LLY260904C00945000 |
$945.00 |
— |
— |
$202.90 |
$227.76 |
— |
| LLY260904C00950000 |
$950.00 |
$208.41 |
+25.79 (+14.1%) |
$204.78 |
$218.61 |
10 |
| LLY260904C00955000 |
$955.00 |
— |
— |
$197.51 |
$217.24 |
— |
| LLY260904C00960000 |
$960.00 |
— |
— |
$192.52 |
$209.45 |
— |
| LLY260904C00965000 |
$965.00 |
— |
— |
$183.40 |
$205.73 |
— |
| LLY260904C00970000 |
$970.00 |
— |
— |
$183.72 |
$199.82 |
— |
| LLY260904C00975000 |
$975.00 |
$184.45 |
+29.45 (+19.0%) |
$175.25 |
$196.58 |
43 |
| LLY260904C00980000 |
$980.00 |
$224.61 |
— |
$169.28 |
$189.83 |
1 |
| LLY260904C00985000 |
$985.00 |
— |
— |
$172.13 |
$181.74 |
— |
| LLY260904C00990000 |
$990.00 |
— |
— |
$161.49 |
$175.82 |
— |
| LLY260904C00995000 |
$995.00 |
— |
— |
$158.74 |
$167.30 |
— |
| LLY260904C01000000 |
$1000.00 |
$172.51 |
+21.31 (+14.1%) |
$155.86 |
$167.07 |
2 |
| LLY260904C01005000 |
$1005.00 |
— |
— |
$151.10 |
$161.62 |
— |
| LLY260904C01010000 |
$1010.00 |
— |
— |
$143.07 |
$153.83 |
— |
| LLY260904C01015000 |
$1015.00 |
$252.60 |
+122.80 (+94.6%) |
$143.43 |
$151.97 |
12 |
| LLY260904C01020000 |
$1020.00 |
$153.27 |
-14.21 (-8.5%) |
$135.27 |
$145.16 |
1 |
| LLY260904C01025000 |
$1025.00 |
— |
— |
$128.33 |
$139.64 |
— |
| LLY260904C01030000 |
$1030.00 |
$140.90 |
+26.30 (+22.9%) |
$124.37 |
$137.67 |
2 |
| LLY260904C01035000 |
$1035.00 |
— |
— |
$122.89 |
$133.23 |
— |
| LLY260904C01040000 |
$1040.00 |
$184.49 |
-0.31 (-0.2%) |
$114.23 |
$124.16 |
10 |
| LLY260904C01045000 |
$1045.00 |
— |
— |
$112.56 |
$119.56 |
— |
| LLY260904C01050000 |
$1050.00 |
$112.30 |
-10.72 (-8.7%) |
$105.31 |
$117.95 |
2 |
| LLY260904C01055000 |
$1055.00 |
— |
— |
$102.34 |
$116.70 |
— |
| LLY260904C01060000 |
$1060.00 |
$108.05 |
+14.35 (+15.3%) |
$97.25 |
$106.24 |
2 |
| LLY260904C01065000 |
$1065.00 |
— |
— |
$89.94 |
$98.02 |
— |
| LLY260904C01070000 |
$1070.00 |
$92.59 |
+6.39 (+7.4%) |
$85.72 |
$92.95 |
14 |
| LLY260904C01075000 |
$1075.00 |
$96.55 |
-46.45 (-32.5%) |
$80.17 |
$90.02 |
2 |
| LLY260904C01080000 |
$1080.00 |
$91.45 |
+16.87 (+22.6%) |
$75.88 |
$84.34 |
4 |
| LLY260904C01085000 |
$1085.00 |
$93.62 |
+18.63 (+24.8%) |
$70.05 |
$78.84 |
3 |
| LLY260904C01090000 |
$1090.00 |
$151.47 |
-32.63 (-17.7%) |
$66.77 |
$75.28 |
1 |
| LLY260904C01095000 |
$1095.00 |
$83.14 |
+18.14 (+27.9%) |
$60.29 |
$70.17 |
1 |
| LLY260904C01100000 |
$1100.00 |
$61.62 |
+0.62 (+1.0%) |
$56.84 |
$66.22 |
8 |
| LLY260904C01105000 |
$1105.00 |
$54.30 |
-42.45 (-43.9%) |
$50.70 |
$59.32 |
4 |
| LLY260904C01110000 |
$1110.00 |
$50.00 |
-16.25 (-24.5%) |
$47.60 |
$55.37 |
7 |
| LLY260904C01115000 |
$1115.00 |
$46.75 |
-26.16 (-35.9%) |
$41.70 |
$49.72 |
21 |
| LLY260904C01120000 |
$1120.00 |
$52.85 |
+10.36 (+24.4%) |
$38.12 |
$45.02 |
7 |
| LLY260904C01125000 |
$1125.00 |
$47.23 |
+11.77 (+33.2%) |
$33.95 |
$41.88 |
24 |
| LLY260904C01130000 |
$1130.00 |
$35.70 |
-2.25 (-5.9%) |
$29.89 |
$38.33 |
6 |
| LLY260904C01135000 |
$1135.00 |
$33.27 |
-18.83 (-36.1%) |
$23.33 |
$33.70 |
26 |
| LLY260904C01140000 |
$1140.00 |
$26.00 |
-1.88 (-6.7%) |
$21.80 |
$31.26 |
12 |
| LLY260904C01145000 |
$1145.00 |
$32.75 |
+7.11 (+27.7%) |
$16.01 |
$26.01 |
10 |
| LLY260904C01150000 |
$1150.00 |
$22.25 |
+1.07 (+5.1%) |
$12.45 |
$23.20 |
10 |
| LLY260904C01155000 |
$1155.00 |
$16.50 |
-1.50 (-8.3%) |
$12.84 |
$17.93 |
14 |
| LLY260904C01160000 |
$1160.00 |
$14.05 |
-0.95 (-6.3%) |
$11.42 |
$14.71 |
59 |
| LLY260904C01165000 |
$1165.00 |
$10.20 |
-2.05 (-16.7%) |
$6.57 |
$11.55 |
40 |
| LLY260904C01167500 |
$1167.50 |
$10.55 |
-1.15 (-9.8%) |
$4.57 |
$12.86 |
12 |
| LLY260904C01170000 |
$1170.00 |
$8.16 |
-2.84 (-25.8%) |
$7.13 |
$8.77 |
190 |
| LLY260904C01172500 |
$1172.50 |
$8.83 |
-1.17 (-11.7%) |
$4.98 |
$10.87 |
10 |
| LLY260904C01175000 |
$1175.00 |
$6.50 |
-2.25 (-25.7%) |
$4.62 |
$7.93 |
111 |
| LLY260904C01177500 |
$1177.50 |
$6.10 |
-2.40 (-28.2%) |
$5.02 |
$7.87 |
57 |
| LLY260904C01180000 |
$1180.00 |
$5.09 |
-3.41 (-40.1%) |
$4.22 |
$5.42 |
89 |
| LLY260904C01182500 |
$1182.50 |
$5.25 |
-1.81 (-25.6%) |
$3.68 |
$7.38 |
33 |
| LLY260904C01185000 |
$1185.00 |
$3.98 |
-3.62 (-47.6%) |
$3.22 |
$4.59 |
52 |
| LLY260904C01187500 |
$1187.50 |
$4.25 |
-1.14 (-21.2%) |
$1.53 |
$6.97 |
68 |
| LLY260904C01190000 |
$1190.00 |
$2.91 |
-1.89 (-39.4%) |
$2.68 |
$3.81 |
150 |
| LLY260904C01192500 |
$1192.50 |
$2.49 |
-1.96 (-44.0%) |
$1.87 |
$4.24 |
20 |
| LLY260904C01195000 |
$1195.00 |
$2.45 |
-1.54 (-38.6%) |
$1.82 |
$3.57 |
218 |
| LLY260904C01197500 |
$1197.50 |
$2.46 |
-1.45 (-37.1%) |
$0.00 |
$3.98 |
11 |
| LLY260904C01200000 |
$1200.00 |
$1.67 |
-1.63 (-49.4%) |
$1.52 |
$1.83 |
646 |
| LLY260904C01202500 |
$1202.50 |
$1.51 |
-1.56 (-50.8%) |
$1.13 |
$2.46 |
4 |
| LLY260904C01205000 |
$1205.00 |
$1.21 |
-1.29 (-51.6%) |
$0.93 |
$2.44 |
266 |
| LLY260904C01207500 |
$1207.50 |
$2.07 |
-0.22 (-9.6%) |
$0.34 |
$1.84 |
10 |
| LLY260904C01210000 |
$1210.00 |
$0.87 |
-1.31 (-60.1%) |
$0.28 |
$1.57 |
219 |
| LLY260904C01215000 |
$1215.00 |
$0.90 |
-0.61 (-40.4%) |
$0.62 |
$1.22 |
59 |
| LLY260904C01220000 |
$1220.00 |
$0.55 |
-0.70 (-56.0%) |
$0.52 |
$0.93 |
118 |
| LLY260904C01225000 |
$1225.00 |
$0.33 |
-0.72 (-68.6%) |
$0.27 |
$0.92 |
368 |
| LLY260904C01230000 |
$1230.00 |
$0.50 |
-0.39 (-43.8%) |
$0.13 |
$0.51 |
42 |
| LLY260904C01235000 |
$1235.00 |
$0.28 |
-0.34 (-54.8%) |
$0.12 |
$0.43 |
177 |
| LLY260904C01240000 |
$1240.00 |
$0.20 |
-0.45 (-69.2%) |
$0.11 |
$0.45 |
302 |
| LLY260904C01245000 |
$1245.00 |
$0.14 |
-0.32 (-69.6%) |
$0.06 |
$0.32 |
95 |
| LLY260904C01250000 |
$1250.00 |
$0.12 |
-0.23 (-65.7%) |
$0.02 |
$0.22 |
305 |
| LLY260904C01255000 |
$1255.00 |
$0.13 |
-0.13 (-50.0%) |
$0.01 |
$0.30 |
111 |
| LLY260904C01260000 |
$1260.00 |
$0.09 |
-0.10 (-52.6%) |
$0.07 |
$0.24 |
52 |
| LLY260904C01265000 |
$1265.00 |
$0.18 |
-0.08 (-30.8%) |
$0.00 |
$0.22 |
18 |
| LLY260904C01270000 |
$1270.00 |
$0.06 |
-0.09 (-60.0%) |
$0.04 |
$0.28 |
9 |
| LLY260904C01275000 |
$1275.00 |
$0.04 |
-0.10 (-71.4%) |
$0.00 |
$0.36 |
15 |
| LLY260904C01280000 |
$1280.00 |
$0.05 |
-0.20 (-80.0%) |
$0.00 |
$0.13 |
20 |
| LLY260904C01285000 |
$1285.00 |
$0.05 |
-0.17 (-77.3%) |
$0.03 |
$0.08 |
15 |
| LLY260904C01290000 |
$1290.00 |
$0.07 |
-0.07 (-50.0%) |
$0.00 |
$0.36 |
15 |
| LLY260904C01295000 |
$1295.00 |
$0.15 |
+0.01 (+7.1%) |
$0.00 |
$0.65 |
2 |
| LLY260904C01300000 |
$1300.00 |
$0.03 |
-0.05 (-62.5%) |
$0.01 |
$0.05 |
548 |
| LLY260904C01305000 |
$1305.00 |
$0.03 |
-0.12 (-80.0%) |
$0.00 |
$0.18 |
18 |
| LLY260904C01310000 |
$1310.00 |
$0.05 |
-0.13 (-72.2%) |
$0.03 |
$0.08 |
499 |
| LLY260904C01315000 |
$1315.00 |
$0.05 |
-0.13 (-72.2%) |
$0.01 |
$0.30 |
148 |
| LLY260904C01320000 |
$1320.00 |
$0.02 |
-0.09 (-81.8%) |
$0.00 |
$16.75 |
6 |
| LLY260904C01325000 |
$1325.00 |
$0.02 |
-0.11 (-84.6%) |
$0.00 |
$0.34 |
5 |
| LLY260904C01330000 |
$1330.00 |
$0.01 |
-0.17 (-94.4%) |
$0.00 |
$7.27 |
75 |
| LLY260904C01335000 |
$1335.00 |
$0.07 |
+0.01 (+16.7%) |
$0.00 |
$1.55 |
1 |
| LLY260904C01340000 |
$1340.00 |
$0.14 |
+0.12 (+600.0%) |
$0.00 |
$8.21 |
10 |
| LLY260904C01345000 |
$1345.00 |
$3.85 |
+0.55 (+16.7%) |
$0.00 |
$9.88 |
2 |
| LLY260904C01350000 |
$1350.00 |
$0.35 |
+0.34 (+3400.0%) |
$0.00 |
$0.82 |
1 |
| LLY260904C01355000 |
$1355.00 |
$0.46 |
-1.29 (-73.7%) |
$0.00 |
$17.07 |
76 |
| LLY260904C01360000 |
$1360.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$9.97 |
75 |
| LLY260904C01365000 |
$1365.00 |
$1.25 |
-0.84 (-40.2%) |
$0.00 |
$16.95 |
17 |
| LLY260904C01370000 |
$1370.00 |
$0.29 |
-0.91 (-75.8%) |
$0.00 |
$16.82 |
8 |
| LLY260904C01375000 |
$1375.00 |
$0.07 |
+0.02 (+40.0%) |
$0.00 |
$17.31 |
9 |
| LLY260904C01380000 |
$1380.00 |
$6.65 |
-0.04 (-0.6%) |
$0.00 |
$10.31 |
17 |
| LLY260904C01385000 |
$1385.00 |
$0.05 |
— |
$0.00 |
$16.81 |
20 |
| LLY260904C01390000 |
$1390.00 |
$0.05 |
— |
$0.00 |
$14.75 |
20 |
| LLY260904C01395000 |
$1395.00 |
$1.25 |
+1.04 (+495.2%) |
$0.00 |
$17.29 |
3 |
| LLY260904C01400000 |
$1400.00 |
$0.12 |
+0.11 (+1100.0%) |
$0.00 |
$0.03 |
402 |
| LLY260904C01405000 |
$1405.00 |
$0.65 |
-1.54 (-70.3%) |
$0.00 |
$16.92 |
11 |
| LLY260904C01410000 |
$1410.00 |
$0.86 |
-1.10 (-56.1%) |
$0.00 |
$16.71 |
1 |
| LLY260904C01415000 |
$1415.00 |
$1.42 |
— |
$0.00 |
$17.21 |
1 |
| LLY260904C01420000 |
$1420.00 |
$0.55 |
-0.04 (-6.8%) |
$0.00 |
$0.07 |
1 |
| LLY260904C01425000 |
$1425.00 |
$0.17 |
+0.02 (+13.3%) |
$0.00 |
$17.22 |
18 |
| LLY260904C01430000 |
$1430.00 |
$0.50 |
— |
$0.00 |
$17.22 |
6 |
| LLY260904C01435000 |
$1435.00 |
$0.54 |
-0.68 (-55.7%) |
$0.00 |
$16.80 |
30 |
| LLY260904C01440000 |
$1440.00 |
$0.02 |
-3.33 (-99.4%) |
$0.00 |
$0.03 |
3 |
| LLY260904C01445000 |
$1445.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
93 |
| LLY260904C01450000 |
$1450.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.08 |
16 |
| LLY260904C01455000 |
$1455.00 |
$0.31 |
+0.27 (+675.0%) |
$0.00 |
$10.23 |
56 |
| LLY260904C01460000 |
$1460.00 |
$0.02 |
-0.12 (-85.7%) |
$0.00 |
$0.12 |
5 |
| LLY260904C01465000 |
$1465.00 |
$0.13 |
+0.08 (+160.0%) |
$0.00 |
$8.95 |
2 |
| LLY260904C01470000 |
$1470.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
214 |
| LLY260904C01475000 |
$1475.00 |
$0.46 |
— |
$0.00 |
$0.07 |
2 |
| LLY260904C01480000 |
$1480.00 |
$0.49 |
-1.33 (-73.1%) |
$0.00 |
$0.03 |
4 |
| LLY260904C01500000 |
$1500.00 |
$0.56 |
+0.52 (+1300.0%) |
$0.00 |
$0.07 |
1 |
| LLY260904C01520000 |
$1520.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$4.90 |
1 |
| LLY260904C01540000 |
$1540.00 |
$0.50 |
-0.09 (-15.3%) |
$0.00 |
$10.13 |
1 |
| LLY260904C01560000 |
$1560.00 |
$5.02 |
+4.65 (+1256.8%) |
$0.00 |
$8.58 |
2 |
| LLY260904C01580000 |
$1580.00 |
$0.61 |
+0.34 (+125.9%) |
$0.00 |
$17.13 |
1 |
| LLY260904C01600000 |
$1600.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
7 |
| LLY260904C01620000 |
$1620.00 |
$0.01 |
-0.14 (-93.3%) |
$0.00 |
$16.99 |
2 |
| LLY260904C01640000 |
$1640.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
10 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| LLY260904P00610000 |
$610.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
7 |
| LLY260904P00620000 |
$620.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| LLY260904P00630000 |
$630.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
9 |
| LLY260904P00640000 |
$640.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$0.01 |
1 |
| LLY260904P00650000 |
$650.00 |
$0.01 |
-0.09 (-90.0%) |
$0.00 |
$0.01 |
20 |
| LLY260904P00660000 |
$660.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| LLY260904P00670000 |
$670.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
10 |
| LLY260904P00680000 |
$680.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
23 |
| LLY260904P00690000 |
$690.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
13 |
| LLY260904P00700000 |
$700.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
55 |
| LLY260904P00710000 |
$710.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.08 |
61 |
| LLY260904P00720000 |
$720.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.12 |
54 |
| LLY260904P00730000 |
$730.00 |
$0.01 |
-0.14 (-93.3%) |
$0.00 |
$0.05 |
61 |
| LLY260904P00740000 |
$740.00 |
$0.02 |
-0.06 (-75.0%) |
$0.00 |
$0.12 |
49 |
| LLY260904P00750000 |
$750.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.32 |
6 |
| LLY260904P00760000 |
$760.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
50 |
| LLY260904P00770000 |
$770.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.23 |
5 |
| LLY260904P00780000 |
$780.00 |
$0.04 |
+0.03 (+300.0%) |
$0.00 |
$0.11 |
66 |
| LLY260904P00785000 |
$785.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
25 |
| LLY260904P00790000 |
$790.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
74 |
| LLY260904P00795000 |
$795.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
75 |
| LLY260904P00800000 |
$800.00 |
$0.02 |
+0.00 (+0.0%) |
$0.01 |
$0.06 |
10 |
| LLY260904P00805000 |
$805.00 |
$0.04 |
-0.03 (-42.9%) |
$0.00 |
$1.98 |
72 |
| LLY260904P00810000 |
$810.00 |
$0.10 |
+0.09 (+900.0%) |
$0.00 |
$0.03 |
6 |
| LLY260904P00815000 |
$815.00 |
$0.10 |
+0.07 (+233.3%) |
$0.00 |
$0.59 |
80 |
| LLY260904P00820000 |
$820.00 |
$0.03 |
-0.06 (-66.7%) |
$0.00 |
$0.03 |
5 |
| LLY260904P00825000 |
$825.00 |
$3.24 |
+3.11 (+2392.3%) |
$0.00 |
$10.08 |
8 |
| LLY260904P00830000 |
$830.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
47 |
| LLY260904P00835000 |
$835.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.05 |
14 |
| LLY260904P00840000 |
$840.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.05 |
1 |
| LLY260904P00845000 |
$845.00 |
$0.01 |
-0.14 (-93.3%) |
$0.00 |
$0.07 |
1 |
| LLY260904P00850000 |
$850.00 |
$0.03 |
-0.11 (-78.6%) |
$0.00 |
$0.07 |
65 |
| LLY260904P00855000 |
$855.00 |
$0.05 |
+0.00 (+0.0%) |
$0.00 |
$9.86 |
24 |
| LLY260904P00860000 |
$860.00 |
$0.05 |
+0.01 (+25.0%) |
$0.00 |
$10.21 |
38 |
| LLY260904P00865000 |
$865.00 |
$0.01 |
-0.11 (-91.7%) |
$0.00 |
$10.21 |
1 |
| LLY260904P00870000 |
$870.00 |
$0.03 |
-0.12 (-80.0%) |
$0.00 |
$10.10 |
33 |
| LLY260904P00875000 |
$875.00 |
$0.02 |
-0.13 (-86.7%) |
$0.00 |
$0.29 |
12 |
| LLY260904P00880000 |
$880.00 |
$0.02 |
-0.11 (-84.6%) |
$0.00 |
$2.22 |
53 |
| LLY260904P00885000 |
$885.00 |
$0.05 |
-0.20 (-80.0%) |
$0.00 |
$0.07 |
66 |
| LLY260904P00890000 |
$890.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.12 |
146 |
| LLY260904P00895000 |
$895.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$9.98 |
1 |
| LLY260904P00900000 |
$900.00 |
$0.19 |
+0.18 (+1800.0%) |
$0.00 |
$10.12 |
13 |
| LLY260904P00905000 |
$905.00 |
$6.42 |
+6.36 (+10600.0%) |
$0.00 |
$10.03 |
4 |
| LLY260904P00910000 |
$910.00 |
$0.15 |
-2.54 (-94.4%) |
$0.00 |
$9.85 |
8 |
| LLY260904P00915000 |
$915.00 |
$0.02 |
-0.47 (-95.9%) |
$0.00 |
$9.95 |
9 |
| LLY260904P00920000 |
$920.00 |
$0.03 |
-4.67 (-99.4%) |
$0.00 |
$17.36 |
27 |
| LLY260904P00925000 |
$925.00 |
$0.03 |
-2.47 (-98.8%) |
$0.00 |
$17.32 |
13 |
| LLY260904P00930000 |
$930.00 |
$0.03 |
-1.33 (-97.8%) |
$0.00 |
$17.00 |
20 |
| LLY260904P00935000 |
$935.00 |
$0.03 |
-4.12 (-99.3%) |
$0.00 |
$16.74 |
4 |
| LLY260904P00940000 |
$940.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$17.29 |
1 |
| LLY260904P00945000 |
$945.00 |
$0.13 |
+0.10 (+333.3%) |
$0.00 |
$0.13 |
4 |
| LLY260904P00950000 |
$950.00 |
$0.12 |
+0.09 (+300.0%) |
$0.00 |
$0.12 |
5 |
| LLY260904P00955000 |
$955.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.17 |
13 |
| LLY260904P00960000 |
$960.00 |
$0.02 |
-0.02 (-50.0%) |
$0.01 |
$0.02 |
66 |
| LLY260904P00965000 |
$965.00 |
$0.02 |
-0.02 (-50.0%) |
$0.00 |
$0.04 |
18 |
| LLY260904P00970000 |
$970.00 |
$0.09 |
+0.05 (+125.0%) |
$0.00 |
$0.19 |
14 |
| LLY260904P00975000 |
$975.00 |
$0.03 |
-0.11 (-78.6%) |
$0.00 |
$0.08 |
140 |
| LLY260904P00980000 |
$980.00 |
$0.02 |
-0.02 (-50.0%) |
$0.01 |
$0.05 |
62 |
| LLY260904P00985000 |
$985.00 |
$0.14 |
+0.10 (+250.0%) |
$0.00 |
$0.15 |
42 |
| LLY260904P00990000 |
$990.00 |
$0.02 |
-0.03 (-60.0%) |
$0.01 |
$0.06 |
1,272 |
| LLY260904P00995000 |
$995.00 |
$0.03 |
-0.16 (-84.2%) |
$0.00 |
$0.13 |
73 |
| LLY260904P01000000 |
$1000.00 |
$0.05 |
-0.01 (-16.7%) |
$0.01 |
$0.12 |
378 |
| LLY260904P01005000 |
$1005.00 |
$0.05 |
-0.10 (-66.7%) |
$0.03 |
$0.05 |
271 |
| LLY260904P01010000 |
$1010.00 |
$0.51 |
-0.59 (-53.6%) |
$0.00 |
$0.12 |
11 |
| LLY260904P01015000 |
$1015.00 |
$0.03 |
-1.13 (-97.4%) |
$0.00 |
$0.16 |
155 |
| LLY260904P01020000 |
$1020.00 |
$0.04 |
-0.14 (-77.8%) |
$0.00 |
$0.26 |
32 |
| LLY260904P01025000 |
$1025.00 |
$0.03 |
-0.05 (-62.5%) |
$0.03 |
$0.09 |
882 |
| LLY260904P01030000 |
$1030.00 |
$0.04 |
-0.21 (-84.0%) |
$0.00 |
$0.64 |
152 |
| LLY260904P01035000 |
$1035.00 |
$0.04 |
-0.10 (-71.4%) |
$0.00 |
$0.22 |
122 |
| LLY260904P01040000 |
$1040.00 |
$0.04 |
-0.21 (-84.0%) |
$0.00 |
$0.62 |
8 |
| LLY260904P01045000 |
$1045.00 |
$0.04 |
-0.20 (-83.3%) |
$0.00 |
$0.09 |
65 |
| LLY260904P01050000 |
$1050.00 |
$0.10 |
-0.24 (-70.6%) |
$0.00 |
$0.18 |
22 |
| LLY260904P01055000 |
$1055.00 |
$0.40 |
+0.05 (+14.3%) |
$0.00 |
$0.32 |
1 |
| LLY260904P01060000 |
$1060.00 |
$0.08 |
-0.18 (-69.2%) |
$0.03 |
$0.14 |
28 |
| LLY260904P01065000 |
$1065.00 |
$0.15 |
-0.12 (-44.4%) |
$0.00 |
$0.24 |
4 |
| LLY260904P01070000 |
$1070.00 |
$0.12 |
-0.21 (-63.6%) |
$0.03 |
$0.28 |
10 |
| LLY260904P01075000 |
$1075.00 |
$0.49 |
-0.06 (-10.9%) |
$0.00 |
$0.82 |
133 |
| LLY260904P01080000 |
$1080.00 |
$0.18 |
-0.32 (-64.0%) |
$0.12 |
$0.43 |
12 |
| LLY260904P01085000 |
$1085.00 |
$0.27 |
-0.17 (-38.6%) |
$0.00 |
$0.68 |
31 |
| LLY260904P01090000 |
$1090.00 |
$0.34 |
-0.39 (-53.4%) |
$0.22 |
$0.51 |
206 |
| LLY260904P01095000 |
$1095.00 |
$0.24 |
-1.12 (-82.4%) |
$0.01 |
$0.43 |
439 |
| LLY260904P01100000 |
$1100.00 |
$0.43 |
-0.82 (-65.6%) |
$0.23 |
$0.78 |
360 |
| LLY260904P01105000 |
$1105.00 |
$0.72 |
-0.72 (-50.0%) |
$0.22 |
$0.98 |
125 |
| LLY260904P01110000 |
$1110.00 |
$0.85 |
-1.00 (-54.1%) |
$0.55 |
$0.98 |
393 |
| LLY260904P01115000 |
$1115.00 |
$0.95 |
-1.20 (-55.8%) |
$0.31 |
$1.81 |
101 |
| LLY260904P01120000 |
$1120.00 |
$1.25 |
-1.76 (-58.5%) |
$0.81 |
$2.16 |
158 |
| LLY260904P01125000 |
$1125.00 |
$1.50 |
-1.99 (-57.0%) |
$1.18 |
$2.78 |
72 |
| LLY260904P01130000 |
$1130.00 |
$2.70 |
-1.55 (-36.5%) |
$2.50 |
$3.78 |
186 |
| LLY260904P01135000 |
$1135.00 |
$2.50 |
-3.09 (-55.3%) |
$1.03 |
$4.84 |
21 |
| LLY260904P01140000 |
$1140.00 |
$4.25 |
-1.05 (-19.8%) |
$1.30 |
$6.75 |
53 |
| LLY260904P01145000 |
$1145.00 |
$4.30 |
-3.70 (-46.2%) |
$2.20 |
$7.12 |
18 |
| LLY260904P01150000 |
$1150.00 |
$8.32 |
-2.18 (-20.8%) |
$4.03 |
$12.17 |
162 |
| LLY260904P01155000 |
$1155.00 |
$9.00 |
-3.43 (-27.6%) |
$3.30 |
$16.81 |
19 |
| LLY260904P01160000 |
$1160.00 |
$11.15 |
-3.75 (-25.2%) |
$10.09 |
$13.81 |
84 |
| LLY260904P01165000 |
$1165.00 |
$13.90 |
-2.42 (-14.8%) |
$8.66 |
$19.30 |
32 |
| LLY260904P01167500 |
$1167.50 |
$11.00 |
-5.62 (-33.8%) |
$11.60 |
$23.83 |
7 |
| LLY260904P01170000 |
$1170.00 |
$14.96 |
-5.89 (-28.2%) |
$11.15 |
$23.43 |
38 |
| LLY260904P01172500 |
$1172.50 |
$16.25 |
-1.65 (-9.2%) |
$11.82 |
$25.39 |
17 |
| LLY260904P01175000 |
$1175.00 |
$18.32 |
-5.83 (-24.1%) |
$16.70 |
$26.13 |
21 |
| LLY260904P01177500 |
$1177.50 |
$18.60 |
-1.54 (-7.6%) |
$16.90 |
$27.11 |
14 |
| LLY260904P01180000 |
$1180.00 |
$21.22 |
-3.74 (-15.0%) |
$20.22 |
$30.24 |
41 |
| LLY260904P01182500 |
$1182.50 |
$20.00 |
-4.40 (-18.0%) |
$21.42 |
$33.11 |
26 |
| LLY260904P01185000 |
$1185.00 |
$25.02 |
-2.98 (-10.6%) |
$23.90 |
$32.78 |
7 |
| LLY260904P01187500 |
$1187.50 |
$22.00 |
+0.60 (+2.8%) |
$25.75 |
$33.65 |
2 |
| LLY260904P01190000 |
$1190.00 |
$30.38 |
-2.22 (-6.8%) |
$28.74 |
$37.70 |
16 |
| LLY260904P01192500 |
$1192.50 |
$32.67 |
-1.83 (-5.3%) |
$30.43 |
$37.63 |
3 |
| LLY260904P01195000 |
$1195.00 |
$34.66 |
+4.95 (+16.7%) |
$32.89 |
$40.26 |
4 |
| LLY260904P01197500 |
$1197.50 |
$26.40 |
— |
$34.58 |
$42.00 |
12 |
| LLY260904P01200000 |
$1200.00 |
$37.56 |
+6.56 (+21.2%) |
$37.65 |
$45.01 |
18 |
| LLY260904P01202500 |
$1202.50 |
$40.10 |
-5.85 (-12.7%) |
$37.62 |
$46.53 |
2 |
| LLY260904P01205000 |
$1205.00 |
$35.27 |
-8.88 (-20.1%) |
$40.86 |
$53.90 |
1 |
| LLY260904P01207500 |
$1207.50 |
$54.14 |
+8.16 (+17.7%) |
$41.73 |
$55.33 |
4 |
| LLY260904P01210000 |
$1210.00 |
$51.03 |
-8.30 (-14.0%) |
$45.26 |
$55.37 |
18 |
| LLY260904P01215000 |
$1215.00 |
$51.00 |
-1.48 (-2.8%) |
$51.05 |
$59.99 |
4 |
| LLY260904P01220000 |
$1220.00 |
$57.13 |
+15.55 (+37.4%) |
$52.92 |
$67.06 |
1 |
| LLY260904P01225000 |
$1225.00 |
$62.17 |
+10.73 (+20.9%) |
$58.62 |
$71.71 |
1 |
| LLY260904P01230000 |
$1230.00 |
$67.95 |
-0.30 (-0.4%) |
$63.76 |
$76.54 |
12 |
| LLY260904P01235000 |
$1235.00 |
$56.58 |
-12.63 (-18.2%) |
$67.54 |
$83.16 |
5 |
| LLY260904P01240000 |
$1240.00 |
$76.97 |
+11.07 (+16.8%) |
$76.31 |
$82.45 |
13 |
| LLY260904P01245000 |
$1245.00 |
$80.17 |
+20.52 (+34.4%) |
$77.17 |
$95.16 |
1 |
| LLY260904P01250000 |
$1250.00 |
$89.34 |
+1.91 (+2.2%) |
$81.72 |
$98.44 |
10 |
| LLY260904P01255000 |
$1255.00 |
$87.67 |
+14.95 (+20.6%) |
$86.52 |
$102.62 |
3 |
| LLY260904P01260000 |
$1260.00 |
$102.01 |
-2.80 (-2.7%) |
$95.68 |
$109.30 |
2 |
| LLY260904P01265000 |
$1265.00 |
$87.34 |
+14.74 (+20.3%) |
$101.21 |
$114.52 |
4 |
| LLY260904P01270000 |
$1270.00 |
$102.22 |
+10.11 (+11.0%) |
$106.60 |
$113.18 |
1 |
| LLY260904P01275000 |
$1275.00 |
$77.40 |
+30.85 (+66.3%) |
$106.10 |
$123.28 |
2 |
| LLY260904P01280000 |
$1280.00 |
$85.71 |
+48.71 (+131.6%) |
$113.92 |
$124.90 |
14 |
| LLY260904P01285000 |
$1285.00 |
$91.18 |
+33.67 (+58.5%) |
$115.14 |
$132.06 |
56 |
| LLY260904P01290000 |
$1290.00 |
$90.58 |
+32.32 (+55.5%) |
$123.74 |
$136.26 |
8 |
| LLY260904P01295000 |
$1295.00 |
$91.63 |
+29.62 (+47.8%) |
$129.48 |
$138.25 |
6 |
| LLY260904P01300000 |
$1300.00 |
$125.27 |
+7.56 (+6.4%) |
$132.02 |
$142.82 |
6 |
| LLY260904P01305000 |
$1305.00 |
$61.10 |
+0.95 (+1.6%) |
$141.76 |
$152.79 |
2 |
| LLY260904P01310000 |
$1310.00 |
— |
— |
$142.97 |
$155.79 |
— |
| LLY260904P01315000 |
$1315.00 |
— |
— |
$146.95 |
$161.86 |
— |
| LLY260904P01320000 |
$1320.00 |
$66.35 |
— |
$157.50 |
$163.20 |
2 |
| LLY260904P01325000 |
$1325.00 |
$136.17 |
+59.02 (+76.5%) |
$162.47 |
$174.40 |
1 |
| LLY260904P01330000 |
$1330.00 |
— |
— |
$164.22 |
$173.01 |
— |
| LLY260904P01335000 |
$1335.00 |
$90.30 |
— |
$167.43 |
$179.11 |
2 |
| LLY260904P01340000 |
$1340.00 |
$90.99 |
+23.61 (+35.0%) |
$171.79 |
$186.07 |
1 |
| LLY260904P01345000 |
$1345.00 |
— |
— |
$173.97 |
$189.64 |
— |
| LLY260904P01350000 |
$1350.00 |
$183.06 |
+22.55 (+14.0%) |
$188.35 |
$197.56 |
1 |
| LLY260904P01355000 |
$1355.00 |
$97.65 |
— |
$189.26 |
$200.63 |
2 |
| LLY260904P01360000 |
$1360.00 |
$143.90 |
— |
$195.43 |
$205.38 |
14 |
| LLY260904P01365000 |
$1365.00 |
— |
— |
$203.67 |
$209.38 |
— |
| LLY260904P01370000 |
$1370.00 |
— |
— |
$207.45 |
$219.08 |
— |
| LLY260904P01375000 |
$1375.00 |
— |
— |
$205.01 |
$223.68 |
— |
| LLY260904P01380000 |
$1380.00 |
— |
— |
$210.80 |
$229.42 |
— |
| LLY260904P01385000 |
$1385.00 |
— |
— |
$216.67 |
$237.17 |
— |
| LLY260904P01390000 |
$1390.00 |
$128.35 |
— |
$220.32 |
$233.58 |
2 |
| LLY260904P01395000 |
$1395.00 |
$140.83 |
-3.82 (-2.6%) |
$228.77 |
$247.96 |
3 |
| LLY260904P01400000 |
$1400.00 |
$144.98 |
-36.82 (-20.3%) |
$232.38 |
$245.72 |
3 |
| LLY260904P01405000 |
$1405.00 |
$144.15 |
— |
$232.22 |
$252.00 |
2 |
| LLY260904P01410000 |
$1410.00 |
— |
— |
$243.65 |
$256.16 |
— |
| LLY260904P01415000 |
$1415.00 |
— |
— |
$248.82 |
$260.07 |
— |
| LLY260904P01420000 |
$1420.00 |
$201.20 |
— |
$251.53 |
$269.31 |
6 |
| LLY260904P01425000 |
$1425.00 |
— |
— |
$259.56 |
$270.99 |
— |
| LLY260904P01430000 |
$1430.00 |
— |
— |
$255.85 |
$274.09 |
— |
| LLY260904P01435000 |
$1435.00 |
— |
— |
$272.46 |
$280.18 |
— |
| LLY260904P01440000 |
$1440.00 |
— |
— |
$271.13 |
$291.46 |
— |
| LLY260904P01445000 |
$1445.00 |
— |
— |
$282.21 |
$294.85 |
— |
| LLY260904P01450000 |
$1450.00 |
— |
— |
$281.90 |
$299.68 |
— |
| LLY260904P01455000 |
$1455.00 |
— |
— |
$288.84 |
$303.80 |
— |
| LLY260904P01460000 |
$1460.00 |
— |
— |
$292.09 |
$310.02 |
— |
| LLY260904P01465000 |
$1465.00 |
— |
— |
$298.56 |
$310.32 |
— |
| LLY260904P01470000 |
$1470.00 |
— |
— |
$300.63 |
$309.90 |
— |
| LLY260904P01475000 |
$1475.00 |
— |
— |
$315.58 |
$317.74 |
— |
| LLY260904P01480000 |
$1480.00 |
— |
— |
$320.91 |
$335.23 |
— |
| LLY260904P01500000 |
$1500.00 |
— |
— |
$338.81 |
$345.49 |
— |
| LLY260904P01520000 |
$1520.00 |
— |
— |
$352.01 |
$372.77 |
— |
| LLY260904P01540000 |
$1540.00 |
— |
— |
$372.74 |
$384.58 |
— |
| LLY260904P01560000 |
$1560.00 |
— |
— |
$388.82 |
$407.55 |
— |
| LLY260904P01580000 |
$1580.00 |
— |
— |
$418.44 |
$419.38 |
— |
| LLY260904P01600000 |
$1600.00 |
— |
— |
$442.86 |
$454.56 |
— |
| LLY260904P01620000 |
$1620.00 |
— |
— |
$460.28 |
$474.48 |
— |
| LLY260904P01640000 |
$1640.00 |
— |
— |
$467.15 |
$495.75 |
— |
