Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-01-06)Premium Content

Eli Lilly And Co (LLY)
As of Jan 19 2017 1:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 170120C00032500 C 01/20/17 32.5 43.05 46.90
LLY 170120C00035000 C 01/20/17 35.0 40.20 44.60
LLY 170120C00037500 C 01/20/17 37.5 37.50 42.00
LLY 170120C00040000 C 01/20/17 40.0 35.15 39.50
LLY 170120C00042500 C 01/20/17 42.5 32.50 37.00
LLY 170120C00045000 C 01/20/17 45.0 30.15 34.60
LLY 170120C00047500 C 01/20/17 47.5 27.50 32.00
LLY 170120C00050000 C 01/20/17 50.0 26.15 27.90
LLY 170120C00052500 C 01/20/17 52.5 23.15 27.00
LLY 170120C00055000 C 01/20/17 55.0 21.65 23.45
LLY 170120C00056500 C 01/20/17 56.5 18.90 23.00
LLY 170120C00057000 C 01/20/17 57.0 18.15 22.35
LLY 170120C00057500 C 01/20/17 57.5 17.70 21.90
LLY 170120C00058000 C 01/20/17 58.0 17.15 21.50
LLY 170120C00058500 C 01/20/17 58.5 16.70 20.40
LLY 170120C00059000 C 01/20/17 59.0 16.15 20.35
LLY 170120C00059500 C 01/20/17 59.5 15.70 19.40
LLY 170120C00060000 C 01/20/17 60.0 17.00 17.65
LLY 170120C00060500 C 01/20/17 60.5 14.70 18.40
LLY 170120C00061000 C 01/20/17 61.0 14.10 18.25
LLY 170120C00061500 C 01/20/17 61.5 13.45 17.40
LLY 170120C00062000 C 01/20/17 62.0 13.15 16.45
LLY 170120C00062500 C 01/20/17 62.5 14.15 15.40
LLY 170120C00063000 C 01/20/17 63.0 12.15 15.45
LLY 170120C00063500 C 01/20/17 63.5 11.70 15.40
LLY 170120C00064000 C 01/20/17 64.0 11.15 14.80
LLY 170120C00064500 C 01/20/17 64.5 10.70 14.40
LLY 170120C00065000 C 01/20/17 65.0 11.25 13.35
LLY 170120C00065500 C 01/20/17 65.5 9.70 13.40
LLY 170120C00066000 C 01/20/17 66.0 9.15 11.90
LLY 170120C00066500 C 01/20/17 66.5 8.70 11.95
LLY 170120C00067000 C 01/20/17 67.0 8.15 11.10
LLY 170120C00067500 C 01/20/17 67.5 9.50 9.75
LLY 170120C00068000 C 01/20/17 68.0 8.30 9.90
LLY 170120C00068500 C 01/20/17 68.5 6.70 9.40
LLY 170120C00069000 C 01/20/17 69.0 6.15 8.90
LLY 170120C00069500 C 01/20/17 69.5 5.70 8.40
LLY 170120C00070000 C 01/20/17 70.0 7.00 7.25
LLY 170120C00070500 C 01/20/17 70.5 4.55 7.40
LLY 170120C00071000 C 01/20/17 71.0 4.75 8.40
LLY 170120C00071500 C 01/20/17 71.5 3.70 7.40
LLY 170120C00072000 C 01/20/17 72.0 4.35 7.35
LLY 170120C00072500 C 01/20/17 72.5 4.50 4.85
LLY 170120C00073000 C 01/20/17 73.0 3.85 4.70
LLY 170120C00073500 C 01/20/17 73.5 3.45 4.30
LLY 170120C00074000 C 01/20/17 74.0 3.00 3.75
LLY 170120C00074500 C 01/20/17 74.5 2.58 2.73
LLY 170120C00075000 C 01/20/17 75.0 2.04 2.22
LLY 170120C00075500 C 01/20/17 75.5 1.56 1.73
LLY 170120C00076000 C 01/20/17 76.0 1.11 1.26
LLY 170120C00076500 C 01/20/17 76.5 0.72 0.85
LLY 170120C00077000 C 01/20/17 77.0 0.42 0.51
LLY 170120C00077500 C 01/20/17 77.5 0.20 0.27
LLY 170120C00078000 C 01/20/17 78.0 0.07 0.12
LLY 170120C00078500 C 01/20/17 78.5 0.02 0.07
LLY 170120C00079000 C 01/20/17 79.0 0.00 0.06
LLY 170120C00079500 C 01/20/17 79.5 0.00 0.35
LLY 170120C00080000 C 01/20/17 80.0 0.00 0.01
LLY 170120C00080500 C 01/20/17 80.5 0.00 0.50
LLY 170120C00081000 C 01/20/17 81.0 0.00 0.50
LLY 170120C00081500 C 01/20/17 81.5 0.00 0.49
LLY 170120C00082000 C 01/20/17 82.0 0.00 0.50
LLY 170120C00082500 C 01/20/17 82.5 0.00 0.09
LLY 170120C00083000 C 01/20/17 83.0 0.00 0.50
LLY 170120C00083500 C 01/20/17 83.5 0.00 0.49
LLY 170120C00084000 C 01/20/17 84.0 0.00 0.49
LLY 170120C00084500 C 01/20/17 84.5 0.00 0.50
LLY 170120C00085000 C 01/20/17 85.0 0.00 0.10
LLY 170120C00085500 C 01/20/17 85.5 0.00 0.50
LLY 170120C00086000 C 01/20/17 86.0 0.00 0.50
LLY 170120C00087000 C 01/20/17 87.0 0.00 0.50
LLY 170120C00087500 C 01/20/17 87.5 0.00 0.15
LLY 170120C00088000 C 01/20/17 88.0 0.00 0.50
LLY 170120C00089000 C 01/20/17 89.0 0.00 0.49
LLY 170120C00090000 C 01/20/17 90.0 0.00 0.01
LLY 170120C00091000 C 01/20/17 91.0 0.00 0.50
LLY 170120C00092000 C 01/20/17 92.0 0.00 0.50
LLY 170120C00092500 C 01/20/17 92.5 0.00 0.05
LLY 170120C00095000 C 01/20/17 95.0 0.00 0.50
LLY 170120C00097500 C 01/20/17 97.5 0.00 0.03
LLY 170120C00100000 C 01/20/17 100.0 0.00 0.01
LLY 170120C00105000 C 01/20/17 105.0 0.00 0.50
LLY 170120C00110000 C 01/20/17 110.0 0.00 0.46
LLY 170120C00115000 C 01/20/17 115.0 0.00 0.50
LLY 170120C00120000 C 01/20/17 120.0 0.00 0.50
LLY 170120C00125000 C 01/20/17 125.0 0.00 0.50
LLY 170120C00130000 C 01/20/17 130.0 0.00 0.50
LLY 170120P00032500 P 01/20/17 32.5 0.00 0.50
LLY 170120P00035000 P 01/20/17 35.0 0.00 0.50
LLY 170120P00037500 P 01/20/17 37.5 0.00 0.50
LLY 170120P00040000 P 01/20/17 40.0 0.00 0.05
LLY 170120P00042500 P 01/20/17 42.5 0.00 0.05
LLY 170120P00045000 P 01/20/17 45.0 0.00 0.05
LLY 170120P00047500 P 01/20/17 47.5 0.00 0.50
LLY 170120P00050000 P 01/20/17 50.0 0.00 0.30
LLY 170120P00052500 P 01/20/17 52.5 0.00 0.50
LLY 170120P00055000 P 01/20/17 55.0 0.00 0.02
LLY 170120P00056500 P 01/20/17 56.5 0.00 0.50
LLY 170120P00057000 P 01/20/17 57.0 0.00 0.49
LLY 170120P00057500 P 01/20/17 57.5 0.00 0.03
LLY 170120P00058000 P 01/20/17 58.0 0.00 0.50
LLY 170120P00058500 P 01/20/17 58.5 0.00 0.50
LLY 170120P00059000 P 01/20/17 59.0 0.00 0.49
LLY 170120P00059500 P 01/20/17 59.5 0.00 0.49
LLY 170120P00060000 P 01/20/17 60.0 0.00 0.27
LLY 170120P00060500 P 01/20/17 60.5 0.00 0.49
LLY 170120P00061000 P 01/20/17 61.0 0.00 0.50
LLY 170120P00061500 P 01/20/17 61.5 0.00 0.49
LLY 170120P00062000 P 01/20/17 62.0 0.00 0.50
LLY 170120P00062500 P 01/20/17 62.5 0.00 0.10
LLY 170120P00063000 P 01/20/17 63.0 0.00 0.49
LLY 170120P00063500 P 01/20/17 63.5 0.00 0.50
LLY 170120P00064000 P 01/20/17 64.0 0.00 0.50
LLY 170120P00064500 P 01/20/17 64.5 0.00 0.50
LLY 170120P00065000 P 01/20/17 65.0 0.00 0.08
LLY 170120P00065500 P 01/20/17 65.5 0.00 0.50
LLY 170120P00066000 P 01/20/17 66.0 0.00 0.50
LLY 170120P00066500 P 01/20/17 66.5 0.00 0.48
LLY 170120P00067000 P 01/20/17 67.0 0.00 0.50
LLY 170120P00067500 P 01/20/17 67.5 0.00 0.50
LLY 170120P00068000 P 01/20/17 68.0 0.00 0.49
LLY 170120P00068500 P 01/20/17 68.5 0.00 0.50
LLY 170120P00069000 P 01/20/17 69.0 0.00 0.50
LLY 170120P00069500 P 01/20/17 69.5 0.00 0.50
LLY 170120P00070000 P 01/20/17 70.0 0.01 0.02
LLY 170120P00070500 P 01/20/17 70.5 0.00 0.03
LLY 170120P00071000 P 01/20/17 71.0 0.00 0.50
LLY 170120P00071500 P 01/20/17 71.5 0.00 0.50
LLY 170120P00072000 P 01/20/17 72.0 0.00 0.50
LLY 170120P00072500 P 01/20/17 72.5 0.00 0.50
LLY 170120P00073000 P 01/20/17 73.0 0.00 0.50
LLY 170120P00073500 P 01/20/17 73.5 0.00 0.50
LLY 170120P00074000 P 01/20/17 74.0 0.00 0.50
LLY 170120P00074500 P 01/20/17 74.5 0.00 0.50
LLY 170120P00075000 P 01/20/17 75.0 0.01 0.02
LLY 170120P00075500 P 01/20/17 75.5 0.00 0.41
LLY 170120P00076000 P 01/20/17 76.0 0.05 0.11
LLY 170120P00076500 P 01/20/17 76.5 0.13 0.21
LLY 170120P00077000 P 01/20/17 77.0 0.29 0.35
LLY 170120P00077500 P 01/20/17 77.5 0.56 0.64
LLY 170120P00078000 P 01/20/17 78.0 0.92 1.04
LLY 170120P00078500 P 01/20/17 78.5 1.10 1.68
LLY 170120P00079000 P 01/20/17 79.0 1.81 1.98
LLY 170120P00079500 P 01/20/17 79.5 2.29 2.68
LLY 170120P00080000 P 01/20/17 80.0 2.79 2.98
LLY 170120P00080500 P 01/20/17 80.5 2.67 3.60
LLY 170120P00081000 P 01/20/17 81.0 2.80 4.05
LLY 170120P00081500 P 01/20/17 81.5 3.70 4.60
LLY 170120P00082000 P 01/20/17 82.0 4.10 5.10
LLY 170120P00082500 P 01/20/17 82.5 5.15 5.50
LLY 170120P00083000 P 01/20/17 83.0 4.15 6.40
LLY 170120P00083500 P 01/20/17 83.5 4.00 7.80
LLY 170120P00084000 P 01/20/17 84.0 5.45 7.40
LLY 170120P00084500 P 01/20/17 84.5 5.00 8.80
LLY 170120P00085000 P 01/20/17 85.0 6.40 8.25
LLY 170120P00085500 P 01/20/17 85.5 6.10 9.80
LLY 170120P00086000 P 01/20/17 86.0 6.50 10.25
LLY 170120P00087000 P 01/20/17 87.0 7.45 11.30
LLY 170120P00087500 P 01/20/17 87.5 8.80 10.75
LLY 170120P00088000 P 01/20/17 88.0 8.50 11.35
LLY 170120P00089000 P 01/20/17 89.0 9.95 13.80
LLY 170120P00090000 P 01/20/17 90.0 12.10 13.35
LLY 170120P00091000 P 01/20/17 91.0 11.75 15.75
LLY 170120P00092000 P 01/20/17 92.0 12.90 16.75
LLY 170120P00092500 P 01/20/17 92.5 13.35 17.40
LLY 170120P00095000 P 01/20/17 95.0 15.65 19.80
LLY 170120P00097500 P 01/20/17 97.5 18.95 22.35
LLY 170120P00100000 P 01/20/17 100.0 21.15 24.80
LLY 170120P00105000 P 01/20/17 105.0 25.95 29.80
LLY 170120P00110000 P 01/20/17 110.0 31.00 34.80
LLY 170120P00115000 P 01/20/17 115.0 36.15 39.80
LLY 170120P00120000 P 01/20/17 120.0 40.50 44.80
LLY 170120P00125000 P 01/20/17 125.0 45.95 49.80
LLY 170120P00130000 P 01/20/17 130.0 50.50 54.80
LLY 170127C00058500 C 01/27/17 58.5 18.20 21.00
LLY 170127C00059000 C 01/27/17 59.0 16.75 20.55
LLY 170127C00059500 C 01/27/17 59.5 16.70 20.00
LLY 170127C00060000 C 01/27/17 60.0 16.70 19.60
LLY 170127C00060500 C 01/27/17 60.5 15.70 19.00
LLY 170127C00061000 C 01/27/17 61.0 15.70 18.60
LLY 170127C00061500 C 01/27/17 61.5 14.70 18.00
LLY 170127C00062000 C 01/27/17 62.0 14.20 17.60
LLY 170127C00062500 C 01/27/17 62.5 13.25 17.05
LLY 170127C00063000 C 01/27/17 63.0 13.20 16.60
LLY 170127C00063500 C 01/27/17 63.5 12.70 16.00
LLY 170127C00064000 C 01/27/17 64.0 12.20 15.60
LLY 170127C00064500 C 01/27/17 64.5 11.70 15.00
LLY 170127C00065000 C 01/27/17 65.0 11.00 13.10
LLY 170127C00065500 C 01/27/17 65.5 11.00 12.60
LLY 170127C00066000 C 01/27/17 66.0 10.70 12.10
LLY 170127C00066500 C 01/27/17 66.5 10.25 11.60
LLY 170127C00067000 C 01/27/17 67.0 9.30 12.60
LLY 170127C00067500 C 01/27/17 67.5 7.90 12.00
LLY 170127C00068000 C 01/27/17 68.0 8.85 11.55
LLY 170127C00068500 C 01/27/17 68.5 8.35 11.00
LLY 170127C00069000 C 01/27/17 69.0 7.85 10.55
LLY 170127C00069500 C 01/27/17 69.5 7.35 9.60
LLY 170127C00070000 C 01/27/17 70.0 6.85 9.50
LLY 170127C00070500 C 01/27/17 70.5 6.35 9.00
LLY 170127C00071000 C 01/27/17 71.0 4.90 8.50
LLY 170127C00071500 C 01/27/17 71.5 4.40 8.00
LLY 170127C00072000 C 01/27/17 72.0 5.00 5.30
LLY 170127C00072500 C 01/27/17 72.5 3.40 6.30
LLY 170127C00073000 C 01/27/17 73.0 3.55 4.45
LLY 170127C00073500 C 01/27/17 73.5 3.50 4.35
LLY 170127C00074000 C 01/27/17 74.0 3.10 3.90
LLY 170127C00074500 C 01/27/17 74.5 2.62 3.40
LLY 170127C00075000 C 01/27/17 75.0 2.19 2.65
LLY 170127C00075500 C 01/27/17 75.5 1.90 2.24
LLY 170127C00076000 C 01/27/17 76.0 1.54 1.76
LLY 170127C00076500 C 01/27/17 76.5 1.24 1.34
LLY 170127C00077000 C 01/27/17 77.0 0.94 1.03
LLY 170127C00077500 C 01/27/17 77.5 0.69 0.74
LLY 170127C00078000 C 01/27/17 78.0 0.50 0.54
LLY 170127C00078500 C 01/27/17 78.5 0.35 0.42
LLY 170127C00079000 C 01/27/17 79.0 0.25 0.30
LLY 170127C00079500 C 01/27/17 79.5 0.16 0.21
LLY 170127C00080000 C 01/27/17 80.0 0.11 0.15
LLY 170127C00081000 C 01/27/17 81.0 0.01 0.36
LLY 170127C00081500 C 01/27/17 81.5 0.01 0.36
LLY 170127C00082500 C 01/27/17 82.5 0.00 0.29
LLY 170127C00083000 C 01/27/17 83.0 0.00 0.27
LLY 170127C00083500 C 01/27/17 83.5 0.00 0.23
LLY 170127C00084000 C 01/27/17 84.0 0.00 0.20
LLY 170127C00085000 C 01/27/17 85.0 0.00 0.17
LLY 170127C00090000 C 01/27/17 90.0 0.00 0.09
LLY 170127C00095000 C 01/27/17 95.0 0.00 0.08
LLY 170127C00100000 C 01/27/17 100.0 0.00 0.08
LLY 170127C00105000 C 01/27/17 105.0 0.00 0.08
LLY 170127P00058500 P 01/27/17 58.5 0.00 0.11
LLY 170127P00059000 P 01/27/17 59.0 0.00 0.09
LLY 170127P00059500 P 01/27/17 59.5 0.00 0.10
LLY 170127P00060000 P 01/27/17 60.0 0.00 0.10
LLY 170127P00060500 P 01/27/17 60.5 0.00 0.12
LLY 170127P00061000 P 01/27/17 61.0 0.00 0.11
LLY 170127P00061500 P 01/27/17 61.5 0.00 0.10
LLY 170127P00062000 P 01/27/17 62.0 0.00 0.14
LLY 170127P00062500 P 01/27/17 62.5 0.00 0.12
LLY 170127P00063000 P 01/27/17 63.0 0.00 0.13
LLY 170127P00063500 P 01/27/17 63.5 0.00 0.15
LLY 170127P00064000 P 01/27/17 64.0 0.00 0.16
LLY 170127P00064500 P 01/27/17 64.5 0.00 0.16
LLY 170127P00065000 P 01/27/17 65.0 0.00 0.19
LLY 170127P00065500 P 01/27/17 65.5 0.00 0.20
LLY 170127P00066000 P 01/27/17 66.0 0.00 0.23
LLY 170127P00066500 P 01/27/17 66.5 0.00 0.22
LLY 170127P00067000 P 01/27/17 67.0 0.00 0.24
LLY 170127P00067500 P 01/27/17 67.5 0.00 0.26
LLY 170127P00068000 P 01/27/17 68.0 0.00 0.28
LLY 170127P00068500 P 01/27/17 68.5 0.00 0.30
LLY 170127P00069000 P 01/27/17 69.0 0.00 0.32
LLY 170127P00069500 P 01/27/17 69.5 0.00 0.34
LLY 170127P00070000 P 01/27/17 70.0 0.00 0.36
LLY 170127P00070500 P 01/27/17 70.5 0.00 0.37
LLY 170127P00071000 P 01/27/17 71.0 0.00 0.39
LLY 170127P00071500 P 01/27/17 71.5 0.00 0.09
LLY 170127P00072000 P 01/27/17 72.0 0.00 0.46
LLY 170127P00072500 P 01/27/17 72.5 0.00 0.50
LLY 170127P00073000 P 01/27/17 73.0 0.01 0.49
LLY 170127P00073500 P 01/27/17 73.5 0.03 0.49
LLY 170127P00074000 P 01/27/17 74.0 0.08 0.28
LLY 170127P00074500 P 01/27/17 74.5 0.12 0.23
LLY 170127P00075000 P 01/27/17 75.0 0.23 0.30
LLY 170127P00075500 P 01/27/17 75.5 0.32 0.39
LLY 170127P00076000 P 01/27/17 76.0 0.44 0.51
LLY 170127P00076500 P 01/27/17 76.5 0.59 0.64
LLY 170127P00077000 P 01/27/17 77.0 0.79 0.84
LLY 170127P00077500 P 01/27/17 77.5 1.05 1.10
LLY 170127P00078000 P 01/27/17 78.0 1.35 1.43
LLY 170127P00078500 P 01/27/17 78.5 1.50 1.91
LLY 170127P00079000 P 01/27/17 79.0 1.71 2.39
LLY 170127P00079500 P 01/27/17 79.5 2.13 2.67
LLY 170127P00080000 P 01/27/17 80.0 2.42 3.15
LLY 170127P00081000 P 01/27/17 81.0 3.50 4.40
LLY 170127P00081500 P 01/27/17 81.5 2.65 5.40
LLY 170127P00082500 P 01/27/17 82.5 3.75 6.35
LLY 170127P00083000 P 01/27/17 83.0 4.30 6.20
LLY 170127P00083500 P 01/27/17 83.5 3.95 8.10
LLY 170127P00084000 P 01/27/17 84.0 4.50 8.80
LLY 170127P00085000 P 01/27/17 85.0 7.15 8.15
LLY 170127P00090000 P 01/27/17 90.0 10.90 15.05
LLY 170127P00095000 P 01/27/17 95.0 16.05 19.95
LLY 170127P00100000 P 01/27/17 100.0 20.65 24.80
LLY 170127P00105000 P 01/27/17 105.0 26.15 29.80
LLY 170203C00060000 C 02/03/17 60.0 16.15 19.25
LLY 170203C00060500 C 02/03/17 60.5 16.20 18.75
LLY 170203C00061000 C 02/03/17 61.0 15.70 17.15
LLY 170203C00061500 C 02/03/17 61.5 15.20 16.65
LLY 170203C00062000 C 02/03/17 62.0 14.55 16.15
LLY 170203C00062500 C 02/03/17 62.5 14.20 15.60
LLY 170203C00063000 C 02/03/17 63.0 13.70 15.15
LLY 170203C00063500 C 02/03/17 63.5 13.20 14.65
LLY 170203C00064000 C 02/03/17 64.0 12.75 14.15
LLY 170203C00064500 C 02/03/17 64.5 12.25 13.65
LLY 170203C00065000 C 02/03/17 65.0 11.75 13.15
LLY 170203C00065500 C 02/03/17 65.5 11.05 12.65
LLY 170203C00066000 C 02/03/17 66.0 10.75 12.15
LLY 170203C00066500 C 02/03/17 66.5 10.25 11.65
LLY 170203C00067000 C 02/03/17 67.0 9.90 12.45
LLY 170203C00067500 C 02/03/17 67.5 9.35 11.95
LLY 170203C00068000 C 02/03/17 68.0 8.95 9.85
LLY 170203C00068500 C 02/03/17 68.5 8.45 9.35
LLY 170203C00069000 C 02/03/17 69.0 7.80 10.45
LLY 170203C00069500 C 02/03/17 69.5 6.35 10.10
LLY 170203C00070000 C 02/03/17 70.0 6.95 8.65
LLY 170203C00070500 C 02/03/17 70.5 6.45 8.15
LLY 170203C00071000 C 02/03/17 71.0 6.10 6.95
LLY 170203C00071500 C 02/03/17 71.5 5.60 6.45
LLY 170203C00072000 C 02/03/17 72.0 5.10 6.00
LLY 170203C00072500 C 02/03/17 72.5 4.70 5.55
LLY 170203C00073000 C 02/03/17 73.0 4.30 5.10
LLY 170203C00073500 C 02/03/17 73.5 3.95 4.65
LLY 170203C00074000 C 02/03/17 74.0 3.55 3.70
LLY 170203C00074500 C 02/03/17 74.5 3.10 3.75
LLY 170203C00075000 C 02/03/17 75.0 2.75 3.30
LLY 170203C00075500 C 02/03/17 75.5 2.42 2.53
LLY 170203C00076000 C 02/03/17 76.0 2.08 2.17
LLY 170203C00076500 C 02/03/17 76.5 1.78 1.87
LLY 170203C00077000 C 02/03/17 77.0 1.51 1.58
LLY 170203C00077500 C 02/03/17 77.5 1.27 1.33
LLY 170203C00078000 C 02/03/17 78.0 1.04 1.10
LLY 170203C00078500 C 02/03/17 78.5 0.86 0.90
LLY 170203C00079000 C 02/03/17 79.0 0.70 0.74
LLY 170203C00079500 C 02/03/17 79.5 0.55 0.61
LLY 170203C00080000 C 02/03/17 80.0 0.42 0.50
LLY 170203C00081000 C 02/03/17 81.0 0.22 0.33
LLY 170203C00081500 C 02/03/17 81.5 0.17 0.27
LLY 170203C00082500 C 02/03/17 82.5 0.10 0.21
LLY 170203C00083000 C 02/03/17 83.0 0.06 0.28
LLY 170203C00083500 C 02/03/17 83.5 0.01 0.33
LLY 170203C00084000 C 02/03/17 84.0 0.01 0.39
LLY 170203C00085000 C 02/03/17 85.0 0.00 0.42
LLY 170203P00060000 P 02/03/17 60.0 0.00 0.20
LLY 170203P00060500 P 02/03/17 60.5 0.00 0.22
LLY 170203P00061000 P 02/03/17 61.0 0.00 0.24
LLY 170203P00061500 P 02/03/17 61.5 0.00 0.26
LLY 170203P00062000 P 02/03/17 62.0 0.00 0.25
LLY 170203P00062500 P 02/03/17 62.5 0.00 0.28
LLY 170203P00063000 P 02/03/17 63.0 0.00 0.30
LLY 170203P00063500 P 02/03/17 63.5 0.00 0.31
LLY 170203P00064000 P 02/03/17 64.0 0.00 0.32
LLY 170203P00064500 P 02/03/17 64.5 0.00 0.35
LLY 170203P00065000 P 02/03/17 65.0 0.00 0.35
LLY 170203P00065500 P 02/03/17 65.5 0.00 0.39
LLY 170203P00066000 P 02/03/17 66.0 0.00 0.40
LLY 170203P00066500 P 02/03/17 66.5 0.00 0.42
LLY 170203P00067000 P 02/03/17 67.0 0.00 0.44
LLY 170203P00067500 P 02/03/17 67.5 0.00 0.46
LLY 170203P00068000 P 02/03/17 68.0 0.00 0.48
LLY 170203P00068500 P 02/03/17 68.5 0.00 0.49
LLY 170203P00069000 P 02/03/17 69.0 0.00 0.49
LLY 170203P00069500 P 02/03/17 69.5 0.00 0.50
LLY 170203P00070000 P 02/03/17 70.0 0.01 0.28
LLY 170203P00070500 P 02/03/17 70.5 0.03 0.49
LLY 170203P00071000 P 02/03/17 71.0 0.07 0.26
LLY 170203P00071500 P 02/03/17 71.5 0.14 0.35
LLY 170203P00072000 P 02/03/17 72.0 0.18 0.28
LLY 170203P00072500 P 02/03/17 72.5 0.24 0.35
LLY 170203P00073000 P 02/03/17 73.0 0.29 0.39
LLY 170203P00073500 P 02/03/17 73.5 0.35 0.42
LLY 170203P00074000 P 02/03/17 74.0 0.43 0.53
LLY 170203P00074500 P 02/03/17 74.5 0.53 0.60
LLY 170203P00075000 P 02/03/17 75.0 0.65 0.72
LLY 170203P00075500 P 02/03/17 75.5 0.79 0.84
LLY 170203P00076000 P 02/03/17 76.0 0.95 1.02
LLY 170203P00076500 P 02/03/17 76.5 1.14 1.21
LLY 170203P00077000 P 02/03/17 77.0 1.37 1.43
LLY 170203P00077500 P 02/03/17 77.5 1.62 1.68
LLY 170203P00078000 P 02/03/17 78.0 1.89 1.97
LLY 170203P00078500 P 02/03/17 78.5 2.20 2.28
LLY 170203P00079000 P 02/03/17 79.0 2.51 2.63
LLY 170203P00079500 P 02/03/17 79.5 2.53 3.10
LLY 170203P00080000 P 02/03/17 80.0 2.99 3.45
LLY 170203P00081000 P 02/03/17 81.0 3.70 4.30
LLY 170203P00081500 P 02/03/17 81.5 4.05 4.80
LLY 170203P00082500 P 02/03/17 82.5 4.90 5.70
LLY 170203P00083000 P 02/03/17 83.0 5.40 6.20
LLY 170203P00083500 P 02/03/17 83.5 5.95 6.65
LLY 170203P00084000 P 02/03/17 84.0 6.25 7.20
LLY 170203P00085000 P 02/03/17 85.0 5.55 8.15
LLY 170210C00065000 C 02/10/17 65.0 11.75 13.00
LLY 170210C00066000 C 02/10/17 66.0 9.85 12.20
LLY 170210C00066500 C 02/10/17 66.5 10.20 11.75
LLY 170210C00067000 C 02/10/17 67.0 9.45 10.95
LLY 170210C00067500 C 02/10/17 67.5 9.45 11.70
LLY 170210C00068000 C 02/10/17 68.0 8.45 10.70
LLY 170210C00068500 C 02/10/17 68.5 7.40 10.20
LLY 170210C00069000 C 02/10/17 69.0 6.45 10.55
LLY 170210C00069500 C 02/10/17 69.5 7.50 9.25
LLY 170210C00070000 C 02/10/17 70.0 6.80 7.50
LLY 170210C00070500 C 02/10/17 70.5 6.60 7.60
LLY 170210C00071000 C 02/10/17 71.0 6.10 7.05
LLY 170210C00071500 C 02/10/17 71.5 5.60 6.70
LLY 170210C00072000 C 02/10/17 72.0 5.15 6.15
LLY 170210C00072500 C 02/10/17 72.5 4.85 5.40
LLY 170210C00073000 C 02/10/17 73.0 4.45 5.25
LLY 170210C00073500 C 02/10/17 73.5 4.10 4.80
LLY 170210C00074000 C 02/10/17 74.0 3.70 4.20
LLY 170210C00074500 C 02/10/17 74.5 3.30 3.75
LLY 170210C00075000 C 02/10/17 75.0 2.93 3.40
LLY 170210C00075500 C 02/10/17 75.5 2.61 2.74
LLY 170210C00076000 C 02/10/17 76.0 2.27 2.42
LLY 170210C00076500 C 02/10/17 76.5 1.99 2.12
LLY 170210C00077000 C 02/10/17 77.0 1.71 1.83
LLY 170210C00077500 C 02/10/17 77.5 1.47 1.59
LLY 170210C00078000 C 02/10/17 78.0 1.26 1.38
LLY 170210C00078500 C 02/10/17 78.5 1.05 1.16
LLY 170210C00079000 C 02/10/17 79.0 0.89 0.99
LLY 170210C00079500 C 02/10/17 79.5 0.74 0.84
LLY 170210C00080000 C 02/10/17 80.0 0.61 0.71
LLY 170210C00080500 C 02/10/17 80.5 0.51 0.60
LLY 170210C00081500 C 02/10/17 81.5 0.32 0.40
LLY 170210C00082500 C 02/10/17 82.5 0.20 0.30
LLY 170210C00083000 C 02/10/17 83.0 0.16 0.26
LLY 170210C00083500 C 02/10/17 83.5 0.10 0.19
LLY 170210C00084000 C 02/10/17 84.0 0.05 0.28
LLY 170210C00085000 C 02/10/17 85.0 0.01 0.22
LLY 170210P00065000 P 02/10/17 65.0 0.00 0.42
LLY 170210P00066000 P 02/10/17 66.0 0.00 0.47
LLY 170210P00066500 P 02/10/17 66.5 0.00 0.48
LLY 170210P00067000 P 02/10/17 67.0 0.00 0.50
LLY 170210P00067500 P 02/10/17 67.5 0.00 0.50
LLY 170210P00068000 P 02/10/17 68.0 0.00 0.50
LLY 170210P00068500 P 02/10/17 68.5 0.01 0.49
LLY 170210P00069000 P 02/10/17 69.0 0.01 0.49
LLY 170210P00069500 P 02/10/17 69.5 0.05 0.47
LLY 170210P00070000 P 02/10/17 70.0 0.11 0.36
LLY 170210P00070500 P 02/10/17 70.5 0.16 0.35
LLY 170210P00071000 P 02/10/17 71.0 0.21 0.30
LLY 170210P00071500 P 02/10/17 71.5 0.20 0.34
LLY 170210P00072000 P 02/10/17 72.0 0.26 0.36
LLY 170210P00072500 P 02/10/17 72.5 0.35 0.45
LLY 170210P00073000 P 02/10/17 73.0 0.42 0.49
LLY 170210P00073500 P 02/10/17 73.5 0.48 0.57
LLY 170210P00074000 P 02/10/17 74.0 0.58 0.67
LLY 170210P00074500 P 02/10/17 74.5 0.69 0.79
LLY 170210P00075000 P 02/10/17 75.0 0.82 0.92
LLY 170210P00075500 P 02/10/17 75.5 0.98 1.07
LLY 170210P00076000 P 02/10/17 76.0 1.15 1.25
LLY 170210P00076500 P 02/10/17 76.5 1.35 1.45
LLY 170210P00077000 P 02/10/17 77.0 1.57 1.65
LLY 170210P00077500 P 02/10/17 77.5 1.82 1.90
LLY 170210P00078000 P 02/10/17 78.0 2.09 2.21
LLY 170210P00078500 P 02/10/17 78.5 2.37 2.50
LLY 170210P00079000 P 02/10/17 79.0 2.72 2.84
LLY 170210P00079500 P 02/10/17 79.5 2.98 3.20
LLY 170210P00080000 P 02/10/17 80.0 3.05 3.60
LLY 170210P00080500 P 02/10/17 80.5 3.70 4.00
LLY 170210P00081500 P 02/10/17 81.5 4.55 4.85
LLY 170210P00082500 P 02/10/17 82.5 4.90 5.75
LLY 170210P00083000 P 02/10/17 83.0 5.45 6.25
LLY 170210P00083500 P 02/10/17 83.5 5.90 6.75
LLY 170210P00084000 P 02/10/17 84.0 6.40 7.15
LLY 170210P00085000 P 02/10/17 85.0 7.25 8.20
LLY 170217C00035000 C 02/17/17 35.0 40.00 44.60
LLY 170217C00037500 C 02/17/17 37.5 38.25 42.10
LLY 170217C00040000 C 02/17/17 40.0 36.70 37.95
LLY 170217C00042500 C 02/17/17 42.5 32.60 37.05
LLY 170217C00045000 C 02/17/17 45.0 31.20 34.50
LLY 170217C00050000 C 02/17/17 50.0 25.60 29.55
LLY 170217C00055000 C 02/17/17 55.0 20.55 24.45
LLY 170217C00057500 C 02/17/17 57.5 19.20 22.00
LLY 170217C00060000 C 02/17/17 60.0 16.75 18.00
LLY 170217C00062500 C 02/17/17 62.5 14.25 16.10
LLY 170217C00065000 C 02/17/17 65.0 11.80 13.55
LLY 170217C00067500 C 02/17/17 67.5 9.40 10.40
LLY 170217C00070000 C 02/17/17 70.0 7.15 7.55
LLY 170217C00072500 C 02/17/17 72.5 4.95 5.20
LLY 170217C00075000 C 02/17/17 75.0 3.05 3.20
LLY 170217C00077500 C 02/17/17 77.5 1.60 1.71
LLY 170217C00080000 C 02/17/17 80.0 0.73 0.82
LLY 170217C00082500 C 02/17/17 82.5 0.28 0.37
LLY 170217C00085000 C 02/17/17 85.0 0.01 0.23
LLY 170217C00090000 C 02/17/17 90.0 0.00 0.30
LLY 170217C00095000 C 02/17/17 95.0 0.00 0.19
LLY 170217C00100000 C 02/17/17 100.0 0.00 0.11
LLY 170217C00105000 C 02/17/17 105.0 0.00 0.08
LLY 170217C00110000 C 02/17/17 110.0 0.00 0.09
LLY 170217C00115000 C 02/17/17 115.0 0.00 0.09
LLY 170217P00035000 P 02/17/17 35.0 0.00 0.11
LLY 170217P00037500 P 02/17/17 37.5 0.00 0.10
LLY 170217P00040000 P 02/17/17 40.0 0.00 0.10
LLY 170217P00042500 P 02/17/17 42.5 0.00 0.10
LLY 170217P00045000 P 02/17/17 45.0 0.00 0.10
LLY 170217P00050000 P 02/17/17 50.0 0.00 0.14
LLY 170217P00055000 P 02/17/17 55.0 0.00 0.20
LLY 170217P00057500 P 02/17/17 57.5 0.00 0.28
LLY 170217P00060000 P 02/17/17 60.0 0.00 0.34
LLY 170217P00062500 P 02/17/17 62.5 0.00 0.42
LLY 170217P00065000 P 02/17/17 65.0 0.05 0.45
LLY 170217P00067500 P 02/17/17 67.5 0.01 0.25
LLY 170217P00070000 P 02/17/17 70.0 0.22 0.35
LLY 170217P00072500 P 02/17/17 72.5 0.53 0.66
LLY 170217P00075000 P 02/17/17 75.0 1.16 1.25
LLY 170217P00077500 P 02/17/17 77.5 2.30 2.36
LLY 170217P00080000 P 02/17/17 80.0 3.90 4.15
LLY 170217P00082500 P 02/17/17 82.5 5.50 6.45
LLY 170217P00085000 P 02/17/17 85.0 7.80 8.70
LLY 170217P00090000 P 02/17/17 90.0 12.55 13.80
LLY 170217P00095000 P 02/17/17 95.0 17.60 18.80
LLY 170217P00100000 P 02/17/17 100.0 22.55 23.80
LLY 170217P00105000 P 02/17/17 105.0 27.55 28.80
LLY 170217P00110000 P 02/17/17 110.0 32.55 33.80
LLY 170217P00115000 P 02/17/17 115.0 37.55 38.80
LLY 170224C00067500 C 02/24/17 67.5 9.45 10.50
LLY 170224C00068000 C 02/24/17 68.0 7.40 11.65
LLY 170224C00068500 C 02/24/17 68.5 8.50 10.25
LLY 170224C00069000 C 02/24/17 69.0 8.00 9.80
LLY 170224C00069500 C 02/24/17 69.5 7.65 8.50
LLY 170224C00070000 C 02/24/17 70.0 7.15 8.05
LLY 170224C00070500 C 02/24/17 70.5 6.65 7.55
LLY 170224C00071000 C 02/24/17 71.0 6.20 7.10
LLY 170224C00071500 C 02/24/17 71.5 5.70 6.65
LLY 170224C00072000 C 02/24/17 72.0 5.25 6.20
LLY 170224C00072500 C 02/24/17 72.5 5.00 5.70
LLY 170224C00073000 C 02/24/17 73.0 4.60 5.25
LLY 170224C00073500 C 02/24/17 73.5 4.20 4.85
LLY 170224C00074000 C 02/24/17 74.0 3.80 4.45
LLY 170224C00074500 C 02/24/17 74.5 3.40 4.10
LLY 170224C00075000 C 02/24/17 75.0 3.10 3.45
LLY 170224C00075500 C 02/24/17 75.5 2.79 3.05
LLY 170224C00076000 C 02/24/17 76.0 2.48 2.69
LLY 170224C00076500 C 02/24/17 76.5 2.22 2.33
LLY 170224C00077000 C 02/24/17 77.0 1.96 2.06
LLY 170224C00077500 C 02/24/17 77.5 1.69 1.81
LLY 170224C00078000 C 02/24/17 78.0 1.46 1.59
LLY 170224C00078500 C 02/24/17 78.5 1.27 1.40
LLY 170224C00079000 C 02/24/17 79.0 1.11 1.22
LLY 170224C00079500 C 02/24/17 79.5 0.95 1.05
LLY 170224C00080000 C 02/24/17 80.0 0.81 0.90
LLY 170224C00080500 C 02/24/17 80.5 0.69 0.79
LLY 170224C00081000 C 02/24/17 81.0 0.58 0.70
LLY 170224C00081500 C 02/24/17 81.5 0.49 0.58
LLY 170224C00082500 C 02/24/17 82.5 0.29 0.45
LLY 170224C00083000 C 02/24/17 83.0 0.23 0.38
LLY 170224C00083500 C 02/24/17 83.5 0.19 0.35
LLY 170224C00084000 C 02/24/17 84.0 0.10 0.36
LLY 170224C00084500 C 02/24/17 84.5 0.07 0.39
LLY 170224P00067500 P 02/24/17 67.5 0.02 0.49
LLY 170224P00068000 P 02/24/17 68.0 0.05 0.49
LLY 170224P00068500 P 02/24/17 68.5 0.09 0.47
LLY 170224P00069000 P 02/24/17 69.0 0.16 0.46
LLY 170224P00069500 P 02/24/17 69.5 0.17 0.45
LLY 170224P00070000 P 02/24/17 70.0 0.27 0.46
LLY 170224P00070500 P 02/24/17 70.5 0.32 0.45
LLY 170224P00071000 P 02/24/17 71.0 0.39 0.52
LLY 170224P00071500 P 02/24/17 71.5 0.45 0.59
LLY 170224P00072000 P 02/24/17 72.0 0.55 0.67
LLY 170224P00072500 P 02/24/17 72.5 0.64 0.74
LLY 170224P00073000 P 02/24/17 73.0 0.73 0.84
LLY 170224P00073500 P 02/24/17 73.5 0.85 0.96
LLY 170224P00074000 P 02/24/17 74.0 0.98 1.11
LLY 170224P00074500 P 02/24/17 74.5 1.13 1.25
LLY 170224P00075000 P 02/24/17 75.0 1.31 1.42
LLY 170224P00075500 P 02/24/17 75.5 1.49 1.61
LLY 170224P00076000 P 02/24/17 76.0 1.70 1.81
LLY 170224P00076500 P 02/24/17 76.5 1.92 2.04
LLY 170224P00077000 P 02/24/17 77.0 2.17 2.30
LLY 170224P00077500 P 02/24/17 77.5 2.44 2.56
LLY 170224P00078000 P 02/24/17 78.0 2.73 2.85
LLY 170224P00078500 P 02/24/17 78.5 3.00 3.20
LLY 170224P00079000 P 02/24/17 79.0 3.25 3.55
LLY 170224P00079500 P 02/24/17 79.5 3.55 3.95
LLY 170224P00080000 P 02/24/17 80.0 3.70 4.35
LLY 170224P00080500 P 02/24/17 80.5 4.00 4.75
LLY 170224P00081000 P 02/24/17 81.0 4.45 5.10
LLY 170224P00081500 P 02/24/17 81.5 4.85 5.50
LLY 170224P00082500 P 02/24/17 82.5 5.55 6.50
LLY 170224P00083000 P 02/24/17 83.0 6.05 6.90
LLY 170224P00083500 P 02/24/17 83.5 6.45 7.40
LLY 170224P00084000 P 02/24/17 84.0 6.95 7.80
LLY 170224P00084500 P 02/24/17 84.5 7.40 8.30
LLY 170303C00067500 C 03/03/17 67.5 9.30 10.55
LLY 170303C00068000 C 03/03/17 68.0 7.90 11.65
LLY 170303C00068500 C 03/03/17 68.5 7.40 11.20
LLY 170303C00069000 C 03/03/17 69.0 8.15 9.05
LLY 170303C00069500 C 03/03/17 69.5 7.65 8.60
LLY 170303C00070000 C 03/03/17 70.0 7.20 8.15
LLY 170303C00070500 C 03/03/17 70.5 6.65 7.60
LLY 170303C00071000 C 03/03/17 71.0 6.25 7.15
LLY 170303C00071500 C 03/03/17 71.5 5.85 6.70
LLY 170303C00072000 C 03/03/17 72.0 5.45 6.25
LLY 170303C00072500 C 03/03/17 72.5 5.05 5.85
LLY 170303C00073000 C 03/03/17 73.0 4.70 5.35
LLY 170303C00073500 C 03/03/17 73.5 4.25 4.95
LLY 170303C00074000 C 03/03/17 74.0 3.90 4.65
LLY 170303C00074500 C 03/03/17 74.5 3.60 4.15
LLY 170303C00075000 C 03/03/17 75.0 3.20 3.55
LLY 170303C00075500 C 03/03/17 75.5 2.91 3.20
LLY 170303C00076000 C 03/03/17 76.0 2.63 2.87
LLY 170303C00076500 C 03/03/17 76.5 2.34 2.55
LLY 170303C00077000 C 03/03/17 77.0 2.08 2.22
LLY 170303C00077500 C 03/03/17 77.5 1.84 1.98
LLY 170303C00078000 C 03/03/17 78.0 1.62 1.76
LLY 170303C00078500 C 03/03/17 78.5 1.42 1.55
LLY 170303C00079000 C 03/03/17 79.0 1.24 1.36
LLY 170303C00079500 C 03/03/17 79.5 1.08 1.20
LLY 170303C00080000 C 03/03/17 80.0 0.95 1.05
LLY 170303C00080500 C 03/03/17 80.5 0.81 0.92
LLY 170303C00081000 C 03/03/17 81.0 0.70 0.80
LLY 170303C00081500 C 03/03/17 81.5 0.61 0.69
LLY 170303C00082000 C 03/03/17 82.0 0.48 0.62
LLY 170303C00083000 C 03/03/17 83.0 0.32 0.47
LLY 170303C00083500 C 03/03/17 83.5 0.26 0.41
LLY 170303C00084000 C 03/03/17 84.0 0.21 0.37
LLY 170303C00084500 C 03/03/17 84.5 0.10 0.35
LLY 170303P00067500 P 03/03/17 67.5 0.08 0.49
LLY 170303P00068000 P 03/03/17 68.0 0.16 0.45
LLY 170303P00068500 P 03/03/17 68.5 0.15 0.46
LLY 170303P00069000 P 03/03/17 69.0 0.22 0.47
LLY 170303P00069500 P 03/03/17 69.5 0.31 0.46
LLY 170303P00070000 P 03/03/17 70.0 0.35 0.48
LLY 170303P00070500 P 03/03/17 70.5 0.43 0.54
LLY 170303P00071000 P 03/03/17 71.0 0.49 0.63
LLY 170303P00071500 P 03/03/17 71.5 0.59 0.69
LLY 170303P00072000 P 03/03/17 72.0 0.67 0.79
LLY 170303P00072500 P 03/03/17 72.5 0.76 0.89
LLY 170303P00073000 P 03/03/17 73.0 0.87 0.98
LLY 170303P00073500 P 03/03/17 73.5 1.00 1.11
LLY 170303P00074000 P 03/03/17 74.0 1.14 1.27
LLY 170303P00074500 P 03/03/17 74.5 1.30 1.43
LLY 170303P00075000 P 03/03/17 75.0 1.47 1.59
LLY 170303P00075500 P 03/03/17 75.5 1.66 1.78
LLY 170303P00076000 P 03/03/17 76.0 1.87 2.00
LLY 170303P00076500 P 03/03/17 76.5 2.09 2.22
LLY 170303P00077000 P 03/03/17 77.0 2.34 2.47
LLY 170303P00077500 P 03/03/17 77.5 2.61 2.75
LLY 170303P00078000 P 03/03/17 78.0 2.89 3.05
LLY 170303P00078500 P 03/03/17 78.5 3.00 3.35
LLY 170303P00079000 P 03/03/17 79.0 3.40 3.70
LLY 170303P00079500 P 03/03/17 79.5 3.70 4.05
LLY 170303P00080000 P 03/03/17 80.0 3.85 4.50
LLY 170303P00080500 P 03/03/17 80.5 4.15 4.95
LLY 170303P00081000 P 03/03/17 81.0 4.55 5.30
LLY 170303P00081500 P 03/03/17 81.5 4.95 5.65
LLY 170303P00082000 P 03/03/17 82.0 5.25 6.20
LLY 170303P00083000 P 03/03/17 83.0 6.10 7.00
LLY 170303P00083500 P 03/03/17 83.5 6.55 7.45
LLY 170303P00084000 P 03/03/17 84.0 6.95 7.95
LLY 170303P00084500 P 03/03/17 84.5 7.40 8.35
LLY 170317C00060000 C 03/17/17 60.0 16.70 17.95
LLY 170317C00065000 C 03/17/17 65.0 11.45 13.00
LLY 170317C00067500 C 03/17/17 67.5 9.55 10.95
LLY 170317C00070000 C 03/17/17 70.0 7.25 8.15
LLY 170317C00072500 C 03/17/17 72.5 5.20 6.05
LLY 170317C00075000 C 03/17/17 75.0 3.55 3.85
LLY 170317C00077500 C 03/17/17 77.5 2.19 2.31
LLY 170317C00080000 C 03/17/17 80.0 1.25 1.35
LLY 170317C00082500 C 03/17/17 82.5 0.66 0.79
LLY 170317C00085000 C 03/17/17 85.0 0.32 0.41
LLY 170317C00090000 C 03/17/17 90.0 0.00 0.50
LLY 170317C00095000 C 03/17/17 95.0 0.00 0.37
LLY 170317C00100000 C 03/17/17 100.0 0.00 0.25
LLY 170317C00105000 C 03/17/17 105.0 0.00 0.18
LLY 170317C00110000 C 03/17/17 110.0 0.00 0.14
LLY 170317P00060000 P 03/17/17 60.0 0.00 0.30
LLY 170317P00065000 P 03/17/17 65.0 0.03 0.49
LLY 170317P00067500 P 03/17/17 67.5 0.28 0.47
LLY 170317P00070000 P 03/17/17 70.0 0.54 0.66
LLY 170317P00072500 P 03/17/17 72.5 1.03 1.12
LLY 170317P00075000 P 03/17/17 75.0 1.79 1.87
LLY 170317P00077500 P 03/17/17 77.5 2.93 3.10
LLY 170317P00080000 P 03/17/17 80.0 4.45 4.65
LLY 170317P00082500 P 03/17/17 82.5 5.95 6.75
LLY 170317P00085000 P 03/17/17 85.0 8.00 8.95
LLY 170317P00090000 P 03/17/17 90.0 12.45 13.85
LLY 170317P00095000 P 03/17/17 95.0 15.95 18.80
LLY 170317P00100000 P 03/17/17 100.0 21.00 25.30
LLY 170317P00105000 P 03/17/17 105.0 27.00 29.35
LLY 170317P00110000 P 03/17/17 110.0 32.30 33.80
LLY 170421C00040000 C 04/21/17 40.0 35.20 39.25
LLY 170421C00042500 C 04/21/17 42.5 32.70 36.85
LLY 170421C00045000 C 04/21/17 45.0 30.20 34.25
LLY 170421C00047500 C 04/21/17 47.5 27.70 31.85
LLY 170421C00050000 C 04/21/17 50.0 25.20 29.25
LLY 170421C00055000 C 04/21/17 55.0 20.20 24.50
LLY 170421C00057500 C 04/21/17 57.5 17.70 22.05
LLY 170421C00060000 C 04/21/17 60.0 16.95 17.55
LLY 170421C00062500 C 04/21/17 62.5 14.15 15.65
LLY 170421C00065000 C 04/21/17 65.0 11.75 12.50
LLY 170421C00067500 C 04/21/17 67.5 9.70 10.55
LLY 170421C00070000 C 04/21/17 70.0 7.70 8.10
LLY 170421C00072500 C 04/21/17 72.5 5.75 6.30
LLY 170421C00075000 C 04/21/17 75.0 4.15 4.45
LLY 170421C00077500 C 04/21/17 77.5 2.85 3.10
LLY 170421C00080000 C 04/21/17 80.0 1.85 2.00
LLY 170421C00082500 C 04/21/17 82.5 1.16 1.30
LLY 170421C00085000 C 04/21/17 85.0 0.68 0.77
LLY 170421C00087500 C 04/21/17 87.5 0.34 0.50
LLY 170421C00090000 C 04/21/17 90.0 0.06 0.46
LLY 170421C00095000 C 04/21/17 95.0 0.00 0.50
LLY 170421C00100000 C 04/21/17 100.0 0.00 0.20
LLY 170421C00105000 C 04/21/17 105.0 0.00 0.28
LLY 170421C00110000 C 04/21/17 110.0 0.00 0.20
LLY 170421C00115000 C 04/21/17 115.0 0.00 0.17
LLY 170421C00120000 C 04/21/17 120.0 0.00 0.15
LLY 170421P00040000 P 04/21/17 40.0 0.00 0.15
LLY 170421P00042500 P 04/21/17 42.5 0.02 0.20
LLY 170421P00045000 P 04/21/17 45.0 0.00 0.26
LLY 170421P00047500 P 04/21/17 47.5 0.00 0.31
LLY 170421P00050000 P 04/21/17 50.0 0.00 0.37
LLY 170421P00055000 P 04/21/17 55.0 0.10 0.29
LLY 170421P00057500 P 04/21/17 57.5 0.00 0.50
LLY 170421P00060000 P 04/21/17 60.0 0.10 0.25
LLY 170421P00062500 P 04/21/17 62.5 0.08 0.49
LLY 170421P00065000 P 04/21/17 65.0 0.32 0.50
LLY 170421P00067500 P 04/21/17 67.5 0.58 0.66
LLY 170421P00070000 P 04/21/17 70.0 0.98 1.01
LLY 170421P00072500 P 04/21/17 72.5 1.56 1.67
LLY 170421P00075000 P 04/21/17 75.0 2.39 2.49
LLY 170421P00077500 P 04/21/17 77.5 3.55 3.80
LLY 170421P00080000 P 04/21/17 80.0 5.00 5.20
LLY 170421P00082500 P 04/21/17 82.5 6.45 7.05
LLY 170421P00085000 P 04/21/17 85.0 8.30 9.55
LLY 170421P00087500 P 04/21/17 87.5 10.30 11.70
LLY 170421P00090000 P 04/21/17 90.0 12.80 13.85
LLY 170421P00095000 P 04/21/17 95.0 17.40 19.00
LLY 170421P00100000 P 04/21/17 100.0 20.95 25.20
LLY 170421P00105000 P 04/21/17 105.0 25.90 29.95
LLY 170421P00110000 P 04/21/17 110.0 30.95 35.30
LLY 170421P00115000 P 04/21/17 115.0 35.90 40.30
LLY 170421P00120000 P 04/21/17 120.0 40.90 45.50
LLY 170616C00040000 C 06/16/17 40.0 35.20 39.60
LLY 170616C00042500 C 06/16/17 42.5 32.70 37.10
LLY 170616C00045000 C 06/16/17 45.0 30.20 34.50
LLY 170616C00047500 C 06/16/17 47.5 27.70 32.05
LLY 170616C00050000 C 06/16/17 50.0 25.20 29.60
LLY 170616C00055000 C 06/16/17 55.0 20.25 24.45
LLY 170616C00057500 C 06/16/17 57.5 17.75 22.05
LLY 170616C00060000 C 06/16/17 60.0 16.65 18.25
LLY 170616C00062500 C 06/16/17 62.5 14.55 15.80
LLY 170616C00065000 C 06/16/17 65.0 12.10 13.55
LLY 170616C00067500 C 06/16/17 67.5 9.75 11.30
LLY 170616C00070000 C 06/16/17 70.0 7.75 9.05
LLY 170616C00072500 C 06/16/17 72.5 6.50 6.85
LLY 170616C00075000 C 06/16/17 75.0 4.95 5.30
LLY 170616C00077500 C 06/16/17 77.5 3.65 3.95
LLY 170616C00080000 C 06/16/17 80.0 2.64 2.83
LLY 170616C00082500 C 06/16/17 82.5 1.86 2.03
LLY 170616C00085000 C 06/16/17 85.0 1.25 1.37
LLY 170616C00087500 C 06/16/17 87.5 0.74 0.94
LLY 170616C00090000 C 06/16/17 90.0 0.51 0.66
LLY 170616C00095000 C 06/16/17 95.0 0.02 0.47
LLY 170616C00100000 C 06/16/17 100.0 0.00 0.49
LLY 170616C00105000 C 06/16/17 105.0 0.00 0.43
LLY 170616C00110000 C 06/16/17 110.0 0.00 0.34
LLY 170616C00115000 C 06/16/17 115.0 0.00 0.26
LLY 170616C00120000 C 06/16/17 120.0 0.00 0.21
LLY 170616P00040000 P 06/16/17 40.0 0.00 0.30
LLY 170616P00042500 P 06/16/17 42.5 0.00 0.40
LLY 170616P00045000 P 06/16/17 45.0 0.00 0.47
LLY 170616P00047500 P 06/16/17 47.5 0.01 0.49
LLY 170616P00050000 P 06/16/17 50.0 0.01 0.50
LLY 170616P00055000 P 06/16/17 55.0 0.00 0.50
LLY 170616P00057500 P 06/16/17 57.5 0.09 0.51
LLY 170616P00060000 P 06/16/17 60.0 0.35 0.60
LLY 170616P00062500 P 06/16/17 62.5 0.53 0.69
LLY 170616P00065000 P 06/16/17 65.0 0.80 0.93
LLY 170616P00067500 P 06/16/17 67.5 1.22 1.36
LLY 170616P00070000 P 06/16/17 70.0 1.77 1.89
LLY 170616P00072500 P 06/16/17 72.5 2.49 2.67
LLY 170616P00075000 P 06/16/17 75.0 3.45 3.60
LLY 170616P00077500 P 06/16/17 77.5 4.65 4.85
LLY 170616P00080000 P 06/16/17 80.0 6.15 6.30
LLY 170616P00082500 P 06/16/17 82.5 7.75 8.85
LLY 170616P00085000 P 06/16/17 85.0 8.50 10.90
LLY 170616P00087500 P 06/16/17 87.5 11.05 12.55
LLY 170616P00090000 P 06/16/17 90.0 13.30 14.70
LLY 170616P00095000 P 06/16/17 95.0 17.85 19.45
LLY 170616P00100000 P 06/16/17 100.0 22.50 24.45
LLY 170616P00105000 P 06/16/17 105.0 27.40 30.05
LLY 170616P00110000 P 06/16/17 110.0 31.25 35.45
LLY 170616P00115000 P 06/16/17 115.0 36.20 39.25
LLY 170616P00120000 P 06/16/17 120.0 41.20 44.20
LLY 170721C00040000 C 07/21/17 40.0 35.30 39.55
LLY 170721C00042500 C 07/21/17 42.5 33.10 37.10
LLY 170721C00045000 C 07/21/17 45.0 30.65 34.60
LLY 170721C00047500 C 07/21/17 47.5 28.15 32.05
LLY 170721C00050000 C 07/21/17 50.0 25.65 29.60
LLY 170721C00055000 C 07/21/17 55.0 20.60 24.15
LLY 170721C00057500 C 07/21/17 57.5 17.85 20.90
LLY 170721C00060000 C 07/21/17 60.0 15.35 19.25
LLY 170721C00062500 C 07/21/17 62.5 14.55 16.15
LLY 170721C00065000 C 07/21/17 65.0 12.10 13.70
LLY 170721C00067500 C 07/21/17 67.5 9.90 11.85
LLY 170721C00070000 C 07/21/17 70.0 8.35 9.35
LLY 170721C00072500 C 07/21/17 72.5 6.45 7.65
LLY 170721C00075000 C 07/21/17 75.0 5.30 6.10
LLY 170721C00077500 C 07/21/17 77.5 4.05 4.65
LLY 170721C00080000 C 07/21/17 80.0 2.96 3.35
LLY 170721C00082500 C 07/21/17 82.5 2.09 2.59
LLY 170721C00085000 C 07/21/17 85.0 1.45 1.75
LLY 170721C00090000 C 07/21/17 90.0 0.29 1.18
LLY 170721C00095000 C 07/21/17 95.0 0.00 0.58
LLY 170721C00100000 C 07/21/17 100.0 0.00 0.50
LLY 170721C00105000 C 07/21/17 105.0 0.00 0.50
LLY 170721C00110000 C 07/21/17 110.0 0.00 0.40
LLY 170721C00115000 C 07/21/17 115.0 0.00 0.30
LLY 170721P00040000 P 07/21/17 40.0 0.00 0.40
LLY 170721P00042500 P 07/21/17 42.5 0.00 0.49
LLY 170721P00045000 P 07/21/17 45.0 0.00 0.49
LLY 170721P00047500 P 07/21/17 47.5 0.00 0.50
LLY 170721P00050000 P 07/21/17 50.0 0.05 0.50
LLY 170721P00055000 P 07/21/17 55.0 0.09 0.54
LLY 170721P00057500 P 07/21/17 57.5 0.16 0.65
LLY 170721P00060000 P 07/21/17 60.0 0.33 0.81
LLY 170721P00062500 P 07/21/17 62.5 0.58 1.03
LLY 170721P00065000 P 07/21/17 65.0 1.02 1.34
LLY 170721P00067500 P 07/21/17 67.5 1.46 1.74
LLY 170721P00070000 P 07/21/17 70.0 2.04 2.38
LLY 170721P00072500 P 07/21/17 72.5 2.64 3.00
LLY 170721P00075000 P 07/21/17 75.0 3.75 4.25
LLY 170721P00077500 P 07/21/17 77.5 5.00 5.40
LLY 170721P00080000 P 07/21/17 80.0 6.40 7.10
LLY 170721P00082500 P 07/21/17 82.5 8.10 8.80
LLY 170721P00085000 P 07/21/17 85.0 8.80 10.85
LLY 170721P00090000 P 07/21/17 90.0 13.45 14.80
LLY 170721P00095000 P 07/21/17 95.0 17.85 19.50
LLY 170721P00100000 P 07/21/17 100.0 21.40 24.45
LLY 170721P00105000 P 07/21/17 105.0 26.30 29.40
LLY 170721P00110000 P 07/21/17 110.0 31.25 35.00
LLY 170721P00115000 P 07/21/17 115.0 36.20 40.40
LLY 180119C00037500 C 01/19/18 37.5 37.50 42.00
LLY 180119C00040000 C 01/19/18 40.0 35.00 39.50
LLY 180119C00042500 C 01/19/18 42.5 32.50 37.00
LLY 180119C00045000 C 01/19/18 45.0 30.00 34.60
LLY 180119C00047500 C 01/19/18 47.5 27.50 31.90
LLY 180119C00050000 C 01/19/18 50.0 24.90 28.80
LLY 180119C00055000 C 01/19/18 55.0 21.65 23.60
LLY 180119C00057500 C 01/19/18 57.5 19.45 21.50
LLY 180119C00060000 C 01/19/18 60.0 17.15 19.25
LLY 180119C00062500 C 01/19/18 62.5 15.10 17.20
LLY 180119C00065000 C 01/19/18 65.0 13.30 14.75
LLY 180119C00067500 C 01/19/18 67.5 11.30 13.10
LLY 180119C00070000 C 01/19/18 70.0 9.85 11.20
LLY 180119C00072500 C 01/19/18 72.5 8.80 9.85
LLY 180119C00075000 C 01/19/18 75.0 7.40 8.15
LLY 180119C00077500 C 01/19/18 77.5 6.05 7.05
LLY 180119C00080000 C 01/19/18 80.0 4.90 5.60
LLY 180119C00082500 C 01/19/18 82.5 3.95 4.65
LLY 180119C00085000 C 01/19/18 85.0 3.35 3.90
LLY 180119C00087500 C 01/19/18 87.5 2.67 3.45
LLY 180119C00090000 C 01/19/18 90.0 2.00 2.60
LLY 180119C00092500 C 01/19/18 92.5 1.69 2.30
LLY 180119C00095000 C 01/19/18 95.0 1.26 1.92
LLY 180119C00097500 C 01/19/18 97.5 1.00 1.53
LLY 180119C00100000 C 01/19/18 100.0 0.75 0.95
LLY 180119C00105000 C 01/19/18 105.0 0.39 1.01
LLY 180119C00110000 C 01/19/18 110.0 0.06 0.74
LLY 180119C00115000 C 01/19/18 115.0 0.00 0.91
LLY 180119C00120000 C 01/19/18 120.0 0.00 0.60
LLY 180119C00125000 C 01/19/18 125.0 0.00 0.58
LLY 180119C00130000 C 01/19/18 130.0 0.00 0.36
LLY 180119P00037500 P 01/19/18 37.5 0.05 0.82
LLY 180119P00040000 P 01/19/18 40.0 0.00 0.96
LLY 180119P00042500 P 01/19/18 42.5 0.01 0.89
LLY 180119P00045000 P 01/19/18 45.0 0.35 0.80
LLY 180119P00047500 P 01/19/18 47.5 0.20 1.00
LLY 180119P00050000 P 01/19/18 50.0 0.25 1.00
LLY 180119P00055000 P 01/19/18 55.0 0.97 1.46
LLY 180119P00057500 P 01/19/18 57.5 1.25 1.76
LLY 180119P00060000 P 01/19/18 60.0 1.67 2.16
LLY 180119P00062500 P 01/19/18 62.5 2.04 2.70
LLY 180119P00065000 P 01/19/18 65.0 2.59 3.05
LLY 180119P00067500 P 01/19/18 67.5 3.25 3.95
LLY 180119P00070000 P 01/19/18 70.0 4.10 4.80
LLY 180119P00072500 P 01/19/18 72.5 5.10 5.95
LLY 180119P00075000 P 01/19/18 75.0 6.05 6.75
LLY 180119P00077500 P 01/19/18 77.5 7.15 8.10
LLY 180119P00080000 P 01/19/18 80.0 8.30 9.85
LLY 180119P00082500 P 01/19/18 82.5 10.15 11.35
LLY 180119P00085000 P 01/19/18 85.0 11.60 13.00
LLY 180119P00087500 P 01/19/18 87.5 13.15 15.10
LLY 180119P00090000 P 01/19/18 90.0 15.00 16.85
LLY 180119P00092500 P 01/19/18 92.5 16.95 19.05
LLY 180119P00095000 P 01/19/18 95.0 18.60 21.35
LLY 180119P00097500 P 01/19/18 97.5 20.75 23.45
LLY 180119P00100000 P 01/19/18 100.0 23.10 25.70
LLY 180119P00105000 P 01/19/18 105.0 27.75 30.35
LLY 180119P00110000 P 01/19/18 110.0 31.70 35.10
LLY 180119P00115000 P 01/19/18 115.0 36.70 40.80
LLY 180119P00120000 P 01/19/18 120.0 41.30 45.50
LLY 180119P00125000 P 01/19/18 125.0 46.30 50.50
LLY 180119P00130000 P 01/19/18 130.0 51.30 55.40
LLY 190118C00035000 C 01/18/19 35.0 40.05 44.50
LLY 190118C00037500 C 01/18/19 37.5 37.70 42.00
LLY 190118C00040000 C 01/18/19 40.0 35.10 39.50
LLY 190118C00042500 C 01/18/19 42.5 32.70 37.00
LLY 190118C00045000 C 01/18/19 45.0 30.10 34.15
LLY 190118C00047500 C 01/18/19 47.5 27.70 32.20
LLY 190118C00050000 C 01/18/19 50.0 26.55 28.70
LLY 190118C00055000 C 01/18/19 55.0 22.05 24.95
LLY 190118C00057500 C 01/18/19 57.5 19.85 22.95
LLY 190118C00060000 C 01/18/19 60.0 17.85 20.80
LLY 190118C00062500 C 01/18/19 62.5 15.95 19.50
LLY 190118C00065000 C 01/18/19 65.0 15.40 17.20
LLY 190118C00067500 C 01/18/19 67.5 12.40 15.05
LLY 190118C00070000 C 01/18/19 70.0 11.90 13.70
LLY 190118C00072500 C 01/18/19 72.5 9.60 12.80
LLY 190118C00075000 C 01/18/19 75.0 9.35 11.30
LLY 190118C00077500 C 01/18/19 77.5 8.25 9.70
LLY 190118C00080000 C 01/18/19 80.0 7.25 8.90
LLY 190118C00082500 C 01/18/19 82.5 6.35 7.95
LLY 190118C00085000 C 01/18/19 85.0 5.40 6.95
LLY 190118C00087500 C 01/18/19 87.5 4.55 6.10
LLY 190118C00090000 C 01/18/19 90.0 4.05 5.40
LLY 190118C00095000 C 01/18/19 95.0 2.95 4.25
LLY 190118C00100000 C 01/18/19 100.0 1.55 2.80
LLY 190118C00105000 C 01/18/19 105.0 1.51 2.23
LLY 190118C00110000 C 01/18/19 110.0 0.94 1.82
LLY 190118C00115000 C 01/18/19 115.0 0.59 1.53
LLY 190118C00120000 C 01/18/19 120.0 0.29 1.24
LLY 190118P00035000 P 01/18/19 35.0 0.06 1.02
LLY 190118P00037500 P 01/18/19 37.5 0.35 1.08
LLY 190118P00040000 P 01/18/19 40.0 0.35 1.19
LLY 190118P00042500 P 01/18/19 42.5 0.53 1.37
LLY 190118P00045000 P 01/18/19 45.0 0.90 1.68
LLY 190118P00047500 P 01/18/19 47.5 1.04 1.88
LLY 190118P00050000 P 01/18/19 50.0 1.39 2.10
LLY 190118P00055000 P 01/18/19 55.0 2.36 3.50
LLY 190118P00057500 P 01/18/19 57.5 2.62 3.70
LLY 190118P00060000 P 01/18/19 60.0 3.75 4.35
LLY 190118P00062500 P 01/18/19 62.5 3.95 5.10
LLY 190118P00065000 P 01/18/19 65.0 4.80 5.75
LLY 190118P00067500 P 01/18/19 67.5 5.75 6.80
LLY 190118P00070000 P 01/18/19 70.0 6.60 7.80
LLY 190118P00072500 P 01/18/19 72.5 7.65 9.00
LLY 190118P00075000 P 01/18/19 75.0 8.70 10.25
LLY 190118P00077500 P 01/18/19 77.5 9.10 11.65
LLY 190118P00080000 P 01/18/19 80.0 10.40 13.80
LLY 190118P00082500 P 01/18/19 82.5 12.75 15.00
LLY 190118P00085000 P 01/18/19 85.0 13.35 16.35
LLY 190118P00087500 P 01/18/19 87.5 14.90 18.90
LLY 190118P00090000 P 01/18/19 90.0 16.55 20.70
LLY 190118P00095000 P 01/18/19 95.0 20.50 24.40
LLY 190118P00100000 P 01/18/19 100.0 24.15 28.40
LLY 190118P00105000 P 01/18/19 105.0 28.50 32.40
LLY 190118P00110000 P 01/18/19 110.0 33.05 36.75
LLY 190118P00115000 P 01/18/19 115.0 37.75 41.00
LLY 190118P00120000 P 01/18/19 120.0 42.50 45.60

OPRA data is delayed 15 minutes.