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 (2017-07-07)Premium Content

Eli Lilly And Co (LLY)
As of Aug 22 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 170825C00045000 C 08/25/17 45.0 31.70 35.65
LLY 170825C00050000 C 08/25/17 50.0 26.30 30.65
LLY 170825C00055000 C 08/25/17 55.0 21.30 25.40
LLY 170825C00060000 C 08/25/17 60.0 16.25 20.45
LLY 170825C00065000 C 08/25/17 65.0 13.00 13.70
LLY 170825C00066000 C 08/25/17 66.0 12.00 12.70
LLY 170825C00066500 C 08/25/17 66.5 11.65 12.15
LLY 170825C00067000 C 08/25/17 67.0 11.05 11.65
LLY 170825C00067500 C 08/25/17 67.5 10.55 11.20
LLY 170825C00068000 C 08/25/17 68.0 10.05 10.90
LLY 170825C00068500 C 08/25/17 68.5 9.55 10.05
LLY 170825C00069000 C 08/25/17 69.0 9.10 9.75
LLY 170825C00069500 C 08/25/17 69.5 8.65 9.15
LLY 170825C00070000 C 08/25/17 70.0 8.00 8.60
LLY 170825C00070500 C 08/25/17 70.5 7.35 8.30
LLY 170825C00071000 C 08/25/17 71.0 7.00 7.50
LLY 170825C00071500 C 08/25/17 71.5 6.70 7.05
LLY 170825C00072000 C 08/25/17 72.0 6.10 6.50
LLY 170825C00072500 C 08/25/17 72.5 5.55 6.10
LLY 170825C00073000 C 08/25/17 73.0 5.05 5.60
LLY 170825C00073500 C 08/25/17 73.5 4.55 5.05
LLY 170825C00074000 C 08/25/17 74.0 4.20 4.40
LLY 170825C00074500 C 08/25/17 74.5 3.65 3.90
LLY 170825C00075000 C 08/25/17 75.0 3.15 3.55
LLY 170825C00075500 C 08/25/17 75.5 2.57 2.91
LLY 170825C00076000 C 08/25/17 76.0 2.21 2.43
LLY 170825C00076500 C 08/25/17 76.5 1.73 1.93
LLY 170825C00077000 C 08/25/17 77.0 1.29 1.41
LLY 170825C00077500 C 08/25/17 77.5 0.88 0.98
LLY 170825C00078000 C 08/25/17 78.0 0.55 0.61
LLY 170825C00078500 C 08/25/17 78.5 0.28 0.33
LLY 170825C00079000 C 08/25/17 79.0 0.11 0.16
LLY 170825C00079500 C 08/25/17 79.5 0.03 0.08
LLY 170825C00080000 C 08/25/17 80.0 0.00 0.04
LLY 170825C00080500 C 08/25/17 80.5 0.00 0.03
LLY 170825C00081000 C 08/25/17 81.0 0.00 0.03
LLY 170825C00081500 C 08/25/17 81.5 0.00 0.02
LLY 170825C00082000 C 08/25/17 82.0 0.00 0.02
LLY 170825C00082500 C 08/25/17 82.5 0.00 0.02
LLY 170825C00083000 C 08/25/17 83.0 0.00 0.02
LLY 170825C00083500 C 08/25/17 83.5 0.00 0.02
LLY 170825C00084000 C 08/25/17 84.0 0.00 0.02
LLY 170825C00084500 C 08/25/17 84.5 0.00 0.02
LLY 170825C00085000 C 08/25/17 85.0 0.00 0.02
LLY 170825C00085500 C 08/25/17 85.5 0.00 0.02
LLY 170825C00086000 C 08/25/17 86.0 0.00 0.03
LLY 170825C00086500 C 08/25/17 86.5 0.00 0.03
LLY 170825C00087000 C 08/25/17 87.0 0.00 0.03
LLY 170825C00087500 C 08/25/17 87.5 0.00 0.03
LLY 170825C00088000 C 08/25/17 88.0 0.00 0.03
LLY 170825C00088500 C 08/25/17 88.5 0.00 0.03
LLY 170825C00089000 C 08/25/17 89.0 0.00 0.03
LLY 170825C00089500 C 08/25/17 89.5 0.00 0.02
LLY 170825C00090000 C 08/25/17 90.0 0.00 0.02
LLY 170825C00091000 C 08/25/17 91.0 0.00 0.02
LLY 170825C00092000 C 08/25/17 92.0 0.00 0.02
LLY 170825C00093000 C 08/25/17 93.0 0.00 0.02
LLY 170825C00095000 C 08/25/17 95.0 0.00 0.02
LLY 170825C00100000 C 08/25/17 100.0 0.00 0.02
LLY 170825C00105000 C 08/25/17 105.0 0.00 0.02
LLY 170825C00110000 C 08/25/17 110.0 0.00 0.02
LLY 170825C00115000 C 08/25/17 115.0 0.00 0.02
LLY 170825C00120000 C 08/25/17 120.0 0.00 0.02
LLY 170825C00125000 C 08/25/17 125.0 0.00 0.02
LLY 170825P00045000 P 08/25/17 45.0 0.00 0.02
LLY 170825P00050000 P 08/25/17 50.0 0.00 0.03
LLY 170825P00055000 P 08/25/17 55.0 0.00 0.03
LLY 170825P00060000 P 08/25/17 60.0 0.00 0.02
LLY 170825P00065000 P 08/25/17 65.0 0.00 0.02
LLY 170825P00066000 P 08/25/17 66.0 0.00 0.02
LLY 170825P00066500 P 08/25/17 66.5 0.00 0.02
LLY 170825P00067000 P 08/25/17 67.0 0.00 0.02
LLY 170825P00067500 P 08/25/17 67.5 0.00 0.02
LLY 170825P00068000 P 08/25/17 68.0 0.00 0.02
LLY 170825P00068500 P 08/25/17 68.5 0.00 0.02
LLY 170825P00069000 P 08/25/17 69.0 0.00 0.02
LLY 170825P00069500 P 08/25/17 69.5 0.00 0.02
LLY 170825P00070000 P 08/25/17 70.0 0.00 0.03
LLY 170825P00070500 P 08/25/17 70.5 0.00 0.03
LLY 170825P00071000 P 08/25/17 71.0 0.00 0.03
LLY 170825P00071500 P 08/25/17 71.5 0.00 0.03
LLY 170825P00072000 P 08/25/17 72.0 0.00 0.03
LLY 170825P00072500 P 08/25/17 72.5 0.00 0.03
LLY 170825P00073000 P 08/25/17 73.0 0.00 0.03
LLY 170825P00073500 P 08/25/17 73.5 0.00 0.03
LLY 170825P00074000 P 08/25/17 74.0 0.00 0.03
LLY 170825P00074500 P 08/25/17 74.5 0.00 0.03
LLY 170825P00075000 P 08/25/17 75.0 0.00 0.03
LLY 170825P00075500 P 08/25/17 75.5 0.00 0.05
LLY 170825P00076000 P 08/25/17 76.0 0.02 0.05
LLY 170825P00076500 P 08/25/17 76.5 0.03 0.07
LLY 170825P00077000 P 08/25/17 77.0 0.06 0.10
LLY 170825P00077500 P 08/25/17 77.5 0.15 0.18
LLY 170825P00078000 P 08/25/17 78.0 0.27 0.33
LLY 170825P00078500 P 08/25/17 78.5 0.49 0.56
LLY 170825P00079000 P 08/25/17 79.0 0.77 0.94
LLY 170825P00079500 P 08/25/17 79.5 1.23 1.38
LLY 170825P00080000 P 08/25/17 80.0 1.65 1.84
LLY 170825P00080500 P 08/25/17 80.5 2.08 2.33
LLY 170825P00081000 P 08/25/17 81.0 2.52 2.87
LLY 170825P00081500 P 08/25/17 81.5 2.98 3.45
LLY 170825P00082000 P 08/25/17 82.0 3.55 4.10
LLY 170825P00082500 P 08/25/17 82.5 4.00 4.45
LLY 170825P00083000 P 08/25/17 83.0 4.45 5.00
LLY 170825P00083500 P 08/25/17 83.5 4.95 5.50
LLY 170825P00084000 P 08/25/17 84.0 5.45 5.95
LLY 170825P00084500 P 08/25/17 84.5 5.95 6.50
LLY 170825P00085000 P 08/25/17 85.0 6.55 6.95
LLY 170825P00085500 P 08/25/17 85.5 6.85 7.45
LLY 170825P00086000 P 08/25/17 86.0 7.55 8.05
LLY 170825P00086500 P 08/25/17 86.5 7.95 8.80
LLY 170825P00087000 P 08/25/17 87.0 8.50 9.20
LLY 170825P00087500 P 08/25/17 87.5 9.05 9.45
LLY 170825P00088000 P 08/25/17 88.0 9.45 9.95
LLY 170825P00088500 P 08/25/17 88.5 9.95 10.50
LLY 170825P00089000 P 08/25/17 89.0 10.35 11.20
LLY 170825P00089500 P 08/25/17 89.5 11.05 11.75
LLY 170825P00090000 P 08/25/17 90.0 11.35 11.95
LLY 170825P00091000 P 08/25/17 91.0 12.35 12.90
LLY 170825P00092000 P 08/25/17 92.0 13.30 13.95
LLY 170825P00093000 P 08/25/17 93.0 14.50 15.10
LLY 170825P00095000 P 08/25/17 95.0 14.65 18.80
LLY 170825P00100000 P 08/25/17 100.0 19.65 23.80
LLY 170825P00105000 P 08/25/17 105.0 24.70 29.00
LLY 170825P00110000 P 08/25/17 110.0 29.65 33.60
LLY 170825P00115000 P 08/25/17 115.0 34.90 39.05
LLY 170825P00120000 P 08/25/17 120.0 40.20 44.05
LLY 170825P00125000 P 08/25/17 125.0 44.55 48.60
LLY 170901C00045000 C 09/01/17 45.0 31.30 35.60
LLY 170901C00050000 C 09/01/17 50.0 26.35 30.50
LLY 170901C00055000 C 09/01/17 55.0 21.35 25.50
LLY 170901C00060000 C 09/01/17 60.0 16.70 20.50
LLY 170901C00065000 C 09/01/17 65.0 13.15 15.25
LLY 170901C00070000 C 09/01/17 70.0 8.15 8.55
LLY 170901C00075000 C 09/01/17 75.0 3.25 3.55
LLY 170901C00076000 C 09/01/17 76.0 2.35 2.68
LLY 170901C00077000 C 09/01/17 77.0 1.52 1.79
LLY 170901C00077500 C 09/01/17 77.5 1.18 1.37
LLY 170901C00078000 C 09/01/17 78.0 0.84 0.91
LLY 170901C00078500 C 09/01/17 78.5 0.57 0.62
LLY 170901C00079000 C 09/01/17 79.0 0.36 0.43
LLY 170901C00079500 C 09/01/17 79.5 0.21 0.27
LLY 170901C00080000 C 09/01/17 80.0 0.12 0.16
LLY 170901C00080500 C 09/01/17 80.5 0.04 0.11
LLY 170901C00081000 C 09/01/17 81.0 0.03 0.06
LLY 170901C00081500 C 09/01/17 81.5 0.00 0.04
LLY 170901C00082000 C 09/01/17 82.0 0.00 0.03
LLY 170901C00082500 C 09/01/17 82.5 0.00 0.03
LLY 170901C00083000 C 09/01/17 83.0 0.00 0.03
LLY 170901C00083500 C 09/01/17 83.5 0.00 0.03
LLY 170901C00084000 C 09/01/17 84.0 0.00 0.02
LLY 170901C00084500 C 09/01/17 84.5 0.00 0.02
LLY 170901C00085000 C 09/01/17 85.0 0.00 0.02
LLY 170901C00085500 C 09/01/17 85.5 0.00 0.02
LLY 170901C00086000 C 09/01/17 86.0 0.00 0.02
LLY 170901C00086500 C 09/01/17 86.5 0.00 0.02
LLY 170901C00087000 C 09/01/17 87.0 0.00 0.02
LLY 170901C00087500 C 09/01/17 87.5 0.00 0.02
LLY 170901C00088000 C 09/01/17 88.0 0.00 0.03
LLY 170901C00088500 C 09/01/17 88.5 0.00 0.02
LLY 170901C00089000 C 09/01/17 89.0 0.00 0.02
LLY 170901C00089500 C 09/01/17 89.5 0.00 0.02
LLY 170901C00090000 C 09/01/17 90.0 0.00 0.02
LLY 170901C00090500 C 09/01/17 90.5 0.00 0.03
LLY 170901C00091000 C 09/01/17 91.0 0.00 0.02
LLY 170901C00095000 C 09/01/17 95.0 0.00 0.02
LLY 170901C00100000 C 09/01/17 100.0 0.00 0.02
LLY 170901C00105000 C 09/01/17 105.0 0.00 0.02
LLY 170901C00110000 C 09/01/17 110.0 0.00 0.02
LLY 170901C00115000 C 09/01/17 115.0 0.00 0.02
LLY 170901C00120000 C 09/01/17 120.0 0.00 0.02
LLY 170901C00125000 C 09/01/17 125.0 0.00 0.02
LLY 170901P00045000 P 09/01/17 45.0 0.00 0.02
LLY 170901P00050000 P 09/01/17 50.0 0.00 0.02
LLY 170901P00055000 P 09/01/17 55.0 0.00 0.03
LLY 170901P00060000 P 09/01/17 60.0 0.00 0.03
LLY 170901P00065000 P 09/01/17 65.0 0.00 0.03
LLY 170901P00070000 P 09/01/17 70.0 0.00 0.03
LLY 170901P00075000 P 09/01/17 75.0 0.05 0.09
LLY 170901P00076000 P 09/01/17 76.0 0.12 0.17
LLY 170901P00077000 P 09/01/17 77.0 0.27 0.40
LLY 170901P00077500 P 09/01/17 77.5 0.38 0.44
LLY 170901P00078000 P 09/01/17 78.0 0.56 0.62
LLY 170901P00078500 P 09/01/17 78.5 0.78 0.87
LLY 170901P00079000 P 09/01/17 79.0 1.05 1.20
LLY 170901P00079500 P 09/01/17 79.5 1.42 1.56
LLY 170901P00080000 P 09/01/17 80.0 1.73 1.97
LLY 170901P00080500 P 09/01/17 80.5 2.19 2.40
LLY 170901P00081000 P 09/01/17 81.0 2.65 2.88
LLY 170901P00081500 P 09/01/17 81.5 3.05 3.40
LLY 170901P00082000 P 09/01/17 82.0 3.60 4.00
LLY 170901P00082500 P 09/01/17 82.5 3.95 4.35
LLY 170901P00083000 P 09/01/17 83.0 4.40 4.95
LLY 170901P00083500 P 09/01/17 83.5 4.80 5.35
LLY 170901P00084000 P 09/01/17 84.0 5.25 5.90
LLY 170901P00084500 P 09/01/17 84.5 5.95 6.55
LLY 170901P00085000 P 09/01/17 85.0 6.60 6.90
LLY 170901P00085500 P 09/01/17 85.5 6.80 7.65
LLY 170901P00086000 P 09/01/17 86.0 7.50 8.95
LLY 170901P00086500 P 09/01/17 86.5 7.95 8.40
LLY 170901P00087000 P 09/01/17 87.0 8.35 9.85
LLY 170901P00087500 P 09/01/17 87.5 8.85 9.85
LLY 170901P00088000 P 09/01/17 88.0 9.40 10.65
LLY 170901P00088500 P 09/01/17 88.5 9.95 11.25
LLY 170901P00089000 P 09/01/17 89.0 10.25 11.95
LLY 170901P00089500 P 09/01/17 89.5 10.95 12.25
LLY 170901P00090000 P 09/01/17 90.0 11.45 13.15
LLY 170901P00090500 P 09/01/17 90.5 11.30 14.10
LLY 170901P00091000 P 09/01/17 91.0 12.30 14.95
LLY 170901P00095000 P 09/01/17 95.0 15.40 18.95
LLY 170901P00100000 P 09/01/17 100.0 21.40 23.95
LLY 170901P00105000 P 09/01/17 105.0 24.55 28.90
LLY 170901P00110000 P 09/01/17 110.0 29.80 33.95
LLY 170901P00115000 P 09/01/17 115.0 34.55 38.95
LLY 170901P00120000 P 09/01/17 120.0 39.60 43.95
LLY 170901P00125000 P 09/01/17 125.0 44.55 48.90
LLY 170908C00070000 C 09/08/17 70.0 8.20 8.65
LLY 170908C00074500 C 09/08/17 74.5 3.80 4.10
LLY 170908C00075000 C 09/08/17 75.0 3.35 3.65
LLY 170908C00075500 C 09/08/17 75.5 2.93 3.20
LLY 170908C00076000 C 09/08/17 76.0 2.50 2.77
LLY 170908C00076500 C 09/08/17 76.5 2.07 2.31
LLY 170908C00077000 C 09/08/17 77.0 1.69 1.96
LLY 170908C00077500 C 09/08/17 77.5 1.35 1.54
LLY 170908C00078000 C 09/08/17 78.0 1.03 1.23
LLY 170908C00078500 C 09/08/17 78.5 0.76 0.95
LLY 170908C00079000 C 09/08/17 79.0 0.53 0.71
LLY 170908C00079500 C 09/08/17 79.5 0.36 0.58
LLY 170908C00080000 C 09/08/17 80.0 0.24 0.37
LLY 170908C00080500 C 09/08/17 80.5 0.13 0.29
LLY 170908C00081000 C 09/08/17 81.0 0.08 0.15
LLY 170908C00081500 C 09/08/17 81.5 0.04 0.08
LLY 170908C00082000 C 09/08/17 82.0 0.02 0.05
LLY 170908C00082500 C 09/08/17 82.5 0.00 0.04
LLY 170908C00083000 C 09/08/17 83.0 0.00 0.03
LLY 170908C00083500 C 09/08/17 83.5 0.00 0.03
LLY 170908C00084000 C 09/08/17 84.0 0.00 0.03
LLY 170908C00084500 C 09/08/17 84.5 0.00 0.03
LLY 170908C00085000 C 09/08/17 85.0 0.00 0.03
LLY 170908C00085500 C 09/08/17 85.5 0.00 0.02
LLY 170908C00086000 C 09/08/17 86.0 0.00 0.03
LLY 170908C00086500 C 09/08/17 86.5 0.00 0.03
LLY 170908C00087000 C 09/08/17 87.0 0.00 0.03
LLY 170908C00087500 C 09/08/17 87.5 0.00 0.03
LLY 170908C00088000 C 09/08/17 88.0 0.00 0.03
LLY 170908C00088500 C 09/08/17 88.5 0.00 0.03
LLY 170908C00090000 C 09/08/17 90.0 0.00 0.03
LLY 170908C00095000 C 09/08/17 95.0 0.00 0.02
LLY 170908P00070000 P 09/08/17 70.0 0.00 0.04
LLY 170908P00074500 P 09/08/17 74.5 0.11 0.15
LLY 170908P00075000 P 09/08/17 75.0 0.14 0.19
LLY 170908P00075500 P 09/08/17 75.5 0.18 0.23
LLY 170908P00076000 P 09/08/17 76.0 0.23 0.38
LLY 170908P00076500 P 09/08/17 76.5 0.29 0.46
LLY 170908P00077000 P 09/08/17 77.0 0.38 0.50
LLY 170908P00077500 P 09/08/17 77.5 0.52 0.73
LLY 170908P00078000 P 09/08/17 78.0 0.70 0.91
LLY 170908P00078500 P 09/08/17 78.5 0.92 1.13
LLY 170908P00079000 P 09/08/17 79.0 1.18 1.37
LLY 170908P00079500 P 09/08/17 79.5 1.52 1.71
LLY 170908P00080000 P 09/08/17 80.0 1.84 2.10
LLY 170908P00080500 P 09/08/17 80.5 2.25 2.49
LLY 170908P00081000 P 09/08/17 81.0 2.71 2.93
LLY 170908P00081500 P 09/08/17 81.5 3.20 3.40
LLY 170908P00082000 P 09/08/17 82.0 3.60 3.85
LLY 170908P00082500 P 09/08/17 82.5 4.15 4.35
LLY 170908P00083000 P 09/08/17 83.0 4.55 4.90
LLY 170908P00083500 P 09/08/17 83.5 5.00 5.40
LLY 170908P00084000 P 09/08/17 84.0 5.55 5.90
LLY 170908P00084500 P 09/08/17 84.5 6.00 6.50
LLY 170908P00085000 P 09/08/17 85.0 6.50 6.90
LLY 170908P00085500 P 09/08/17 85.5 6.95 7.40
LLY 170908P00086000 P 09/08/17 86.0 7.45 7.85
LLY 170908P00086500 P 09/08/17 86.5 8.00 8.35
LLY 170908P00087000 P 09/08/17 87.0 8.45 8.90
LLY 170908P00087500 P 09/08/17 87.5 9.05 9.40
LLY 170908P00088000 P 09/08/17 88.0 9.40 9.90
LLY 170908P00088500 P 09/08/17 88.5 10.00 10.55
LLY 170908P00090000 P 09/08/17 90.0 10.95 11.95
LLY 170908P00095000 P 09/08/17 95.0 14.95 16.85
LLY 170915C00065000 C 09/15/17 65.0 13.10 13.60
LLY 170915C00067500 C 09/15/17 67.5 10.70 11.15
LLY 170915C00070000 C 09/15/17 70.0 8.20 8.60
LLY 170915C00072500 C 09/15/17 72.5 5.70 6.15
LLY 170915C00074500 C 09/15/17 74.5 3.95 4.25
LLY 170915C00075000 C 09/15/17 75.0 3.50 3.80
LLY 170915C00075500 C 09/15/17 75.5 3.05 3.35
LLY 170915C00076000 C 09/15/17 76.0 2.63 2.84
LLY 170915C00076500 C 09/15/17 76.5 2.25 2.39
LLY 170915C00077000 C 09/15/17 77.0 1.87 2.02
LLY 170915C00077500 C 09/15/17 77.5 1.53 1.68
LLY 170915C00078000 C 09/15/17 78.0 1.23 1.46
LLY 170915C00078500 C 09/15/17 78.5 0.98 1.19
LLY 170915C00079000 C 09/15/17 79.0 0.74 0.96
LLY 170915C00079500 C 09/15/17 79.5 0.54 0.72
LLY 170915C00080000 C 09/15/17 80.0 0.37 0.50
LLY 170915C00080500 C 09/15/17 80.5 0.25 0.44
LLY 170915C00081000 C 09/15/17 81.0 0.18 0.26
LLY 170915C00081500 C 09/15/17 81.5 0.09 0.19
LLY 170915C00082000 C 09/15/17 82.0 0.07 0.14
LLY 170915C00082500 C 09/15/17 82.5 0.05 0.10
LLY 170915C00083000 C 09/15/17 83.0 0.00 0.07
LLY 170915C00083500 C 09/15/17 83.5 0.00 0.05
LLY 170915C00084000 C 09/15/17 84.0 0.00 0.04
LLY 170915C00084500 C 09/15/17 84.5 0.00 0.03
LLY 170915C00085000 C 09/15/17 85.0 0.00 0.02
LLY 170915C00085500 C 09/15/17 85.5 0.00 0.03
LLY 170915C00086000 C 09/15/17 86.0 0.00 0.03
LLY 170915C00087000 C 09/15/17 87.0 0.00 0.03
LLY 170915C00087500 C 09/15/17 87.5 0.00 0.02
LLY 170915C00088000 C 09/15/17 88.0 0.00 0.02
LLY 170915C00089000 C 09/15/17 89.0 0.00 0.02
LLY 170915C00090000 C 09/15/17 90.0 0.00 0.02
LLY 170915C00091000 C 09/15/17 91.0 0.00 0.02
LLY 170915C00092500 C 09/15/17 92.5 0.00 0.02
LLY 170915C00095000 C 09/15/17 95.0 0.00 0.03
LLY 170915C00100000 C 09/15/17 100.0 0.00 0.03
LLY 170915C00105000 C 09/15/17 105.0 0.00 0.02
LLY 170915C00110000 C 09/15/17 110.0 0.00 0.02
LLY 170915C00115000 C 09/15/17 115.0 0.00 0.03
LLY 170915C00120000 C 09/15/17 120.0 0.00 0.02
LLY 170915P00065000 P 09/15/17 65.0 0.00 0.06
LLY 170915P00067500 P 09/15/17 67.5 0.00 0.05
LLY 170915P00070000 P 09/15/17 70.0 0.05 0.09
LLY 170915P00072500 P 09/15/17 72.5 0.10 0.14
LLY 170915P00074500 P 09/15/17 74.5 0.16 0.25
LLY 170915P00075000 P 09/15/17 75.0 0.22 0.34
LLY 170915P00075500 P 09/15/17 75.5 0.26 0.38
LLY 170915P00076000 P 09/15/17 76.0 0.36 0.44
LLY 170915P00076500 P 09/15/17 76.5 0.43 0.55
LLY 170915P00077000 P 09/15/17 77.0 0.60 0.71
LLY 170915P00077500 P 09/15/17 77.5 0.75 0.87
LLY 170915P00078000 P 09/15/17 78.0 0.93 1.11
LLY 170915P00078500 P 09/15/17 78.5 1.11 1.31
LLY 170915P00079000 P 09/15/17 79.0 1.41 1.62
LLY 170915P00079500 P 09/15/17 79.5 1.72 1.89
LLY 170915P00080000 P 09/15/17 80.0 1.93 2.17
LLY 170915P00080500 P 09/15/17 80.5 2.32 2.58
LLY 170915P00081000 P 09/15/17 81.0 2.74 3.00
LLY 170915P00081500 P 09/15/17 81.5 3.20 3.45
LLY 170915P00082000 P 09/15/17 82.0 3.70 3.95
LLY 170915P00082500 P 09/15/17 82.5 4.15 4.40
LLY 170915P00083000 P 09/15/17 83.0 4.60 4.95
LLY 170915P00083500 P 09/15/17 83.5 5.10 5.35
LLY 170915P00084000 P 09/15/17 84.0 5.60 5.85
LLY 170915P00084500 P 09/15/17 84.5 6.05 6.40
LLY 170915P00085000 P 09/15/17 85.0 6.55 6.90
LLY 170915P00085500 P 09/15/17 85.5 7.05 7.50
LLY 170915P00086000 P 09/15/17 86.0 7.55 8.00
LLY 170915P00087000 P 09/15/17 87.0 8.55 8.90
LLY 170915P00087500 P 09/15/17 87.5 8.90 9.50
LLY 170915P00088000 P 09/15/17 88.0 9.45 9.95
LLY 170915P00089000 P 09/15/17 89.0 10.55 11.00
LLY 170915P00090000 P 09/15/17 90.0 11.55 12.00
LLY 170915P00091000 P 09/15/17 91.0 12.40 13.00
LLY 170915P00092500 P 09/15/17 92.5 14.05 14.50
LLY 170915P00095000 P 09/15/17 95.0 16.45 17.00
LLY 170915P00100000 P 09/15/17 100.0 21.35 22.00
LLY 170915P00105000 P 09/15/17 105.0 26.55 27.00
LLY 170915P00110000 P 09/15/17 110.0 31.55 32.00
LLY 170915P00115000 P 09/15/17 115.0 36.55 37.00
LLY 170915P00120000 P 09/15/17 120.0 41.55 41.95
LLY 170922C00065000 C 09/22/17 65.0 13.10 13.65
LLY 170922C00070000 C 09/22/17 70.0 8.15 9.00
LLY 170922C00074500 C 09/22/17 74.5 4.00 4.35
LLY 170922C00075000 C 09/22/17 75.0 3.60 3.95
LLY 170922C00075500 C 09/22/17 75.5 3.20 3.50
LLY 170922C00076000 C 09/22/17 76.0 2.83 3.05
LLY 170922C00076500 C 09/22/17 76.5 2.40 2.73
LLY 170922C00077000 C 09/22/17 77.0 1.99 2.38
LLY 170922C00077500 C 09/22/17 77.5 1.71 2.04
LLY 170922C00078000 C 09/22/17 78.0 1.41 1.68
LLY 170922C00078500 C 09/22/17 78.5 1.16 1.38
LLY 170922C00079000 C 09/22/17 79.0 0.91 1.15
LLY 170922C00079500 C 09/22/17 79.5 0.72 0.90
LLY 170922C00080000 C 09/22/17 80.0 0.53 0.68
LLY 170922C00080500 C 09/22/17 80.5 0.38 0.53
LLY 170922C00081000 C 09/22/17 81.0 0.26 0.47
LLY 170922C00081500 C 09/22/17 81.5 0.22 0.35
LLY 170922C00082000 C 09/22/17 82.0 0.16 0.23
LLY 170922C00082500 C 09/22/17 82.5 0.11 0.21
LLY 170922C00083000 C 09/22/17 83.0 0.07 0.12
LLY 170922C00083500 C 09/22/17 83.5 0.00 0.09
LLY 170922C00084000 C 09/22/17 84.0 0.00 0.07
LLY 170922C00084500 C 09/22/17 84.5 0.00 0.05
LLY 170922C00085000 C 09/22/17 85.0 0.00 0.04
LLY 170922C00085500 C 09/22/17 85.5 0.00 0.03
LLY 170922C00086000 C 09/22/17 86.0 0.00 0.03
LLY 170922C00086500 C 09/22/17 86.5 0.00 0.03
LLY 170922C00087000 C 09/22/17 87.0 0.00 0.03
LLY 170922C00087500 C 09/22/17 87.5 0.00 0.03
LLY 170922C00088000 C 09/22/17 88.0 0.00 0.03
LLY 170922C00088500 C 09/22/17 88.5 0.00 0.03
LLY 170922C00090000 C 09/22/17 90.0 0.00 0.02
LLY 170922P00065000 P 09/22/17 65.0 0.00 0.05
LLY 170922P00070000 P 09/22/17 70.0 0.07 0.12
LLY 170922P00074500 P 09/22/17 74.5 0.28 0.35
LLY 170922P00075000 P 09/22/17 75.0 0.34 0.42
LLY 170922P00075500 P 09/22/17 75.5 0.39 0.50
LLY 170922P00076000 P 09/22/17 76.0 0.50 0.67
LLY 170922P00076500 P 09/22/17 76.5 0.58 0.80
LLY 170922P00077000 P 09/22/17 77.0 0.69 0.95
LLY 170922P00077500 P 09/22/17 77.5 0.91 1.10
LLY 170922P00078000 P 09/22/17 78.0 1.05 1.24
LLY 170922P00078500 P 09/22/17 78.5 1.28 1.53
LLY 170922P00079000 P 09/22/17 79.0 1.53 1.71
LLY 170922P00079500 P 09/22/17 79.5 1.81 2.08
LLY 170922P00080000 P 09/22/17 80.0 2.13 2.37
LLY 170922P00080500 P 09/22/17 80.5 2.45 2.76
LLY 170922P00081000 P 09/22/17 81.0 2.85 3.20
LLY 170922P00081500 P 09/22/17 81.5 3.25 3.55
LLY 170922P00082000 P 09/22/17 82.0 3.70 4.00
LLY 170922P00082500 P 09/22/17 82.5 4.20 4.45
LLY 170922P00083000 P 09/22/17 83.0 4.70 4.90
LLY 170922P00083500 P 09/22/17 83.5 5.05 5.45
LLY 170922P00084000 P 09/22/17 84.0 5.60 5.95
LLY 170922P00084500 P 09/22/17 84.5 6.05 6.55
LLY 170922P00085000 P 09/22/17 85.0 6.60 7.00
LLY 170922P00085500 P 09/22/17 85.5 7.10 7.50
LLY 170922P00086000 P 09/22/17 86.0 7.40 8.00
LLY 170922P00086500 P 09/22/17 86.5 8.05 8.45
LLY 170922P00087000 P 09/22/17 87.0 8.40 8.95
LLY 170922P00087500 P 09/22/17 87.5 8.90 9.45
LLY 170922P00088000 P 09/22/17 88.0 9.40 9.95
LLY 170922P00088500 P 09/22/17 88.5 9.85 10.35
LLY 170922P00090000 P 09/22/17 90.0 10.55 11.85
LLY 170929C00065000 C 09/29/17 65.0 13.15 13.85
LLY 170929C00070000 C 09/29/17 70.0 8.25 8.75
LLY 170929C00075000 C 09/29/17 75.0 3.70 4.00
LLY 170929C00075500 C 09/29/17 75.5 3.35 3.65
LLY 170929C00076000 C 09/29/17 76.0 2.94 3.25
LLY 170929C00076500 C 09/29/17 76.5 2.56 2.91
LLY 170929C00077000 C 09/29/17 77.0 2.25 2.55
LLY 170929C00077500 C 09/29/17 77.5 1.91 2.15
LLY 170929C00078000 C 09/29/17 78.0 1.53 1.83
LLY 170929C00078500 C 09/29/17 78.5 1.32 1.61
LLY 170929C00079000 C 09/29/17 79.0 1.07 1.34
LLY 170929C00079500 C 09/29/17 79.5 0.90 1.05
LLY 170929C00080000 C 09/29/17 80.0 0.72 0.93
LLY 170929C00080500 C 09/29/17 80.5 0.56 0.74
LLY 170929C00081000 C 09/29/17 81.0 0.42 0.60
LLY 170929C00081500 C 09/29/17 81.5 0.32 0.49
LLY 170929C00082000 C 09/29/17 82.0 0.24 0.39
LLY 170929C00082500 C 09/29/17 82.5 0.17 0.29
LLY 170929C00083000 C 09/29/17 83.0 0.12 0.20
LLY 170929C00083500 C 09/29/17 83.5 0.08 0.15
LLY 170929C00084000 C 09/29/17 84.0 0.03 0.14
LLY 170929C00084500 C 09/29/17 84.5 0.00 0.08
LLY 170929C00085000 C 09/29/17 85.0 0.00 0.06
LLY 170929C00085500 C 09/29/17 85.5 0.00 0.04
LLY 170929C00086000 C 09/29/17 86.0 0.00 0.03
LLY 170929C00086500 C 09/29/17 86.5 0.00 0.03
LLY 170929C00087000 C 09/29/17 87.0 0.00 0.03
LLY 170929C00087500 C 09/29/17 87.5 0.00 0.03
LLY 170929C00088000 C 09/29/17 88.0 0.00 0.03
LLY 170929C00088500 C 09/29/17 88.5 0.00 0.03
LLY 170929C00089000 C 09/29/17 89.0 0.00 0.03
LLY 170929C00089500 C 09/29/17 89.5 0.00 0.03
LLY 170929C00090000 C 09/29/17 90.0 0.00 0.03
LLY 170929P00065000 P 09/29/17 65.0 0.03 0.07
LLY 170929P00070000 P 09/29/17 70.0 0.11 0.18
LLY 170929P00075000 P 09/29/17 75.0 0.42 0.52
LLY 170929P00075500 P 09/29/17 75.5 0.52 0.62
LLY 170929P00076000 P 09/29/17 76.0 0.62 0.73
LLY 170929P00076500 P 09/29/17 76.5 0.70 0.86
LLY 170929P00077000 P 09/29/17 77.0 0.88 1.00
LLY 170929P00077500 P 09/29/17 77.5 1.05 1.27
LLY 170929P00078000 P 09/29/17 78.0 1.23 1.47
LLY 170929P00078500 P 09/29/17 78.5 1.43 1.71
LLY 170929P00079000 P 09/29/17 79.0 1.67 1.92
LLY 170929P00079500 P 09/29/17 79.5 1.91 2.19
LLY 170929P00080000 P 09/29/17 80.0 2.24 2.51
LLY 170929P00080500 P 09/29/17 80.5 2.58 2.86
LLY 170929P00081000 P 09/29/17 81.0 2.95 3.25
LLY 170929P00081500 P 09/29/17 81.5 3.35 3.65
LLY 170929P00082000 P 09/29/17 82.0 3.75 4.10
LLY 170929P00082500 P 09/29/17 82.5 4.20 4.50
LLY 170929P00083000 P 09/29/17 83.0 4.70 5.00
LLY 170929P00083500 P 09/29/17 83.5 5.20 5.40
LLY 170929P00084000 P 09/29/17 84.0 5.50 5.95
LLY 170929P00084500 P 09/29/17 84.5 6.10 6.45
LLY 170929P00085000 P 09/29/17 85.0 6.55 6.90
LLY 170929P00085500 P 09/29/17 85.5 7.10 7.40
LLY 170929P00086000 P 09/29/17 86.0 7.55 8.00
LLY 170929P00086500 P 09/29/17 86.5 8.05 8.45
LLY 170929P00087000 P 09/29/17 87.0 8.55 9.00
LLY 170929P00087500 P 09/29/17 87.5 8.85 9.45
LLY 170929P00088000 P 09/29/17 88.0 9.35 9.95
LLY 170929P00088500 P 09/29/17 88.5 9.80 10.40
LLY 170929P00089000 P 09/29/17 89.0 10.50 10.95
LLY 170929P00089500 P 09/29/17 89.5 11.05 11.45
LLY 170929P00090000 P 09/29/17 90.0 11.35 12.10
LLY 171020C00040000 C 10/20/17 40.0 38.10 40.15
LLY 171020C00042500 C 10/20/17 42.5 35.65 36.60
LLY 171020C00045000 C 10/20/17 45.0 33.00 33.60
LLY 171020C00050000 C 10/20/17 50.0 28.10 28.75
LLY 171020C00055000 C 10/20/17 55.0 23.20 23.65
LLY 171020C00060000 C 10/20/17 60.0 18.30 18.65
LLY 171020C00065000 C 10/20/17 65.0 13.35 13.75
LLY 171020C00067500 C 10/20/17 67.5 10.80 11.30
LLY 171020C00070000 C 10/20/17 70.0 8.50 8.90
LLY 171020C00072500 C 10/20/17 72.5 6.20 6.60
LLY 171020C00075000 C 10/20/17 75.0 4.15 4.40
LLY 171020C00077500 C 10/20/17 77.5 2.40 2.66
LLY 171020C00080000 C 10/20/17 80.0 1.12 1.38
LLY 171020C00082500 C 10/20/17 82.5 0.45 0.55
LLY 171020C00085000 C 10/20/17 85.0 0.13 0.25
LLY 171020C00087500 C 10/20/17 87.5 0.03 0.08
LLY 171020C00090000 C 10/20/17 90.0 0.00 0.04
LLY 171020C00092500 C 10/20/17 92.5 0.01 0.03
LLY 171020C00095000 C 10/20/17 95.0 0.00 0.03
LLY 171020C00100000 C 10/20/17 100.0 0.00 0.02
LLY 171020C00105000 C 10/20/17 105.0 0.00 0.03
LLY 171020C00110000 C 10/20/17 110.0 0.00 0.03
LLY 171020C00115000 C 10/20/17 115.0 0.00 0.03
LLY 171020C00120000 C 10/20/17 120.0 0.00 0.02
LLY 171020P00040000 P 10/20/17 40.0 0.00 0.03
LLY 171020P00042500 P 10/20/17 42.5 0.00 0.02
LLY 171020P00045000 P 10/20/17 45.0 0.00 0.03
LLY 171020P00050000 P 10/20/17 50.0 0.00 0.03
LLY 171020P00055000 P 10/20/17 55.0 0.00 0.04
LLY 171020P00060000 P 10/20/17 60.0 0.03 0.06
LLY 171020P00065000 P 10/20/17 65.0 0.09 0.13
LLY 171020P00067500 P 10/20/17 67.5 0.14 0.19
LLY 171020P00070000 P 10/20/17 70.0 0.23 0.30
LLY 171020P00072500 P 10/20/17 72.5 0.36 0.49
LLY 171020P00075000 P 10/20/17 75.0 0.79 0.97
LLY 171020P00077500 P 10/20/17 77.5 1.49 1.70
LLY 171020P00080000 P 10/20/17 80.0 2.63 2.96
LLY 171020P00082500 P 10/20/17 82.5 4.40 4.70
LLY 171020P00085000 P 10/20/17 85.0 6.70 6.95
LLY 171020P00087500 P 10/20/17 87.5 9.05 9.40
LLY 171020P00090000 P 10/20/17 90.0 11.55 11.95
LLY 171020P00092500 P 10/20/17 92.5 14.05 14.55
LLY 171020P00095000 P 10/20/17 95.0 16.55 17.05
LLY 171020P00100000 P 10/20/17 100.0 21.55 21.85
LLY 171020P00105000 P 10/20/17 105.0 26.55 26.90
LLY 171020P00110000 P 10/20/17 110.0 31.55 31.95
LLY 171020P00115000 P 10/20/17 115.0 36.55 36.95
LLY 171020P00120000 P 10/20/17 120.0 41.55 41.90
LLY 171117C00060000 C 11/17/17 60.0 18.35 18.70
LLY 171117C00065000 C 11/17/17 65.0 13.35 13.85
LLY 171117C00067500 C 11/17/17 67.5 11.10 11.45
LLY 171117C00070000 C 11/17/17 70.0 8.80 9.15
LLY 171117C00072500 C 11/17/17 72.5 6.60 6.95
LLY 171117C00075000 C 11/17/17 75.0 4.60 4.90
LLY 171117C00077500 C 11/17/17 77.5 2.98 3.25
LLY 171117C00080000 C 11/17/17 80.0 1.68 1.99
LLY 171117C00082500 C 11/17/17 82.5 0.87 0.99
LLY 171117C00085000 C 11/17/17 85.0 0.35 0.47
LLY 171117P00060000 P 11/17/17 60.0 0.11 0.13
LLY 171117P00065000 P 11/17/17 65.0 0.19 0.29
LLY 171117P00067500 P 11/17/17 67.5 0.30 0.49
LLY 171117P00070000 P 11/17/17 70.0 0.50 0.61
LLY 171117P00072500 P 11/17/17 72.5 0.83 0.96
LLY 171117P00075000 P 11/17/17 75.0 1.35 1.53
LLY 171117P00077500 P 11/17/17 77.5 2.22 2.41
LLY 171117P00080000 P 11/17/17 80.0 3.50 3.85
LLY 171117P00082500 P 11/17/17 82.5 5.20 5.45
LLY 171117P00085000 P 11/17/17 85.0 7.20 7.60
LLY 180119C00037500 C 01/19/18 37.5 38.65 42.25
LLY 180119C00040000 C 01/19/18 40.0 36.70 38.60
LLY 180119C00042500 C 01/19/18 42.5 34.40 36.25
LLY 180119C00045000 C 01/19/18 45.0 31.75 33.75
LLY 180119C00047500 C 01/19/18 47.5 29.50 31.60
LLY 180119C00050000 C 01/19/18 50.0 26.80 28.95
LLY 180119C00055000 C 01/19/18 55.0 21.65 24.85
LLY 180119C00057500 C 01/19/18 57.5 19.40 22.20
LLY 180119C00060000 C 01/19/18 60.0 17.30 18.95
LLY 180119C00062500 C 01/19/18 62.5 14.85 16.60
LLY 180119C00065000 C 01/19/18 65.0 13.55 14.20
LLY 180119C00067500 C 01/19/18 67.5 11.40 11.80
LLY 180119C00070000 C 01/19/18 70.0 9.20 9.60
LLY 180119C00072500 C 01/19/18 72.5 7.20 7.50
LLY 180119C00075000 C 01/19/18 75.0 5.30 5.80
LLY 180119C00077500 C 01/19/18 77.5 3.85 4.05
LLY 180119C00080000 C 01/19/18 80.0 2.53 2.92
LLY 180119C00082500 C 01/19/18 82.5 1.57 1.86
LLY 180119C00085000 C 01/19/18 85.0 0.93 1.13
LLY 180119C00087500 C 01/19/18 87.5 0.51 0.65
LLY 180119C00090000 C 01/19/18 90.0 0.29 0.37
LLY 180119C00092500 C 01/19/18 92.5 0.15 0.20
LLY 180119C00095000 C 01/19/18 95.0 0.05 0.11
LLY 180119C00097500 C 01/19/18 97.5 0.00 0.06
LLY 180119C00100000 C 01/19/18 100.0 0.00 0.04
LLY 180119C00105000 C 01/19/18 105.0 0.00 0.03
LLY 180119C00110000 C 01/19/18 110.0 0.00 0.03
LLY 180119C00115000 C 01/19/18 115.0 0.00 0.03
LLY 180119C00120000 C 01/19/18 120.0 0.00 0.02
LLY 180119C00125000 C 01/19/18 125.0 0.00 0.03
LLY 180119C00130000 C 01/19/18 130.0 0.00 0.03
LLY 180119P00037500 P 01/19/18 37.5 0.02 0.06
LLY 180119P00040000 P 01/19/18 40.0 0.01 0.05
LLY 180119P00042500 P 01/19/18 42.5 0.02 0.10
LLY 180119P00045000 P 01/19/18 45.0 0.06 0.11
LLY 180119P00047500 P 01/19/18 47.5 0.08 0.15
LLY 180119P00050000 P 01/19/18 50.0 0.12 0.18
LLY 180119P00055000 P 01/19/18 55.0 0.16 0.26
LLY 180119P00057500 P 01/19/18 57.5 0.23 0.33
LLY 180119P00060000 P 01/19/18 60.0 0.22 0.40
LLY 180119P00062500 P 01/19/18 62.5 0.38 0.49
LLY 180119P00065000 P 01/19/18 65.0 0.53 0.63
LLY 180119P00067500 P 01/19/18 67.5 0.74 0.84
LLY 180119P00070000 P 01/19/18 70.0 0.96 1.19
LLY 180119P00072500 P 01/19/18 72.5 1.47 1.74
LLY 180119P00075000 P 01/19/18 75.0 2.14 2.46
LLY 180119P00077500 P 01/19/18 77.5 3.10 3.35
LLY 180119P00080000 P 01/19/18 80.0 4.30 4.60
LLY 180119P00082500 P 01/19/18 82.5 5.85 6.15
LLY 180119P00085000 P 01/19/18 85.0 7.65 8.05
LLY 180119P00087500 P 01/19/18 87.5 9.70 10.10
LLY 180119P00090000 P 01/19/18 90.0 11.95 12.40
LLY 180119P00092500 P 01/19/18 92.5 13.50 15.15
LLY 180119P00095000 P 01/19/18 95.0 16.20 17.35
LLY 180119P00097500 P 01/19/18 97.5 17.70 19.90
LLY 180119P00100000 P 01/19/18 100.0 20.15 22.20
LLY 180119P00105000 P 01/19/18 105.0 25.20 28.10
LLY 180119P00110000 P 01/19/18 110.0 29.50 33.15
LLY 180119P00115000 P 01/19/18 115.0 35.00 38.85
LLY 180119P00120000 P 01/19/18 120.0 39.75 43.00
LLY 180119P00125000 P 01/19/18 125.0 45.00 48.55
LLY 180119P00130000 P 01/19/18 130.0 49.35 53.30
LLY 180420C00047500 C 04/20/18 47.5 28.70 33.10
LLY 180420C00050000 C 04/20/18 50.0 26.85 29.75
LLY 180420C00055000 C 04/20/18 55.0 22.10 25.50
LLY 180420C00060000 C 04/20/18 60.0 17.20 20.85
LLY 180420C00065000 C 04/20/18 65.0 14.05 14.50
LLY 180420C00067500 C 04/20/18 67.5 11.90 12.40
LLY 180420C00070000 C 04/20/18 70.0 9.85 10.25
LLY 180420C00072500 C 04/20/18 72.5 7.95 8.50
LLY 180420C00075000 C 04/20/18 75.0 6.30 6.80
LLY 180420C00077500 C 04/20/18 77.5 4.90 5.25
LLY 180420C00080000 C 04/20/18 80.0 3.55 3.85
LLY 180420C00082500 C 04/20/18 82.5 2.65 2.81
LLY 180420C00085000 C 04/20/18 85.0 1.85 2.02
LLY 180420C00090000 C 04/20/18 90.0 0.83 0.96
LLY 180420C00095000 C 04/20/18 95.0 0.28 0.42
LLY 180420C00100000 C 04/20/18 100.0 0.00 0.19
LLY 180420C00105000 C 04/20/18 105.0 0.00 0.08
LLY 180420C00110000 C 04/20/18 110.0 0.00 0.04
LLY 180420C00115000 C 04/20/18 115.0 0.00 0.03
LLY 180420P00047500 P 04/20/18 47.5 0.06 0.31
LLY 180420P00050000 P 04/20/18 50.0 0.23 0.32
LLY 180420P00055000 P 04/20/18 55.0 0.34 0.47
LLY 180420P00060000 P 04/20/18 60.0 0.60 0.72
LLY 180420P00065000 P 04/20/18 65.0 0.99 1.19
LLY 180420P00067500 P 04/20/18 67.5 1.33 1.56
LLY 180420P00070000 P 04/20/18 70.0 1.90 2.05
LLY 180420P00072500 P 04/20/18 72.5 2.44 2.70
LLY 180420P00075000 P 04/20/18 75.0 3.35 3.55
LLY 180420P00077500 P 04/20/18 77.5 4.30 4.70
LLY 180420P00080000 P 04/20/18 80.0 5.50 5.85
LLY 180420P00082500 P 04/20/18 82.5 7.05 7.40
LLY 180420P00085000 P 04/20/18 85.0 8.70 9.05
LLY 180420P00090000 P 04/20/18 90.0 12.60 13.10
LLY 180420P00095000 P 04/20/18 95.0 17.05 17.65
LLY 180420P00100000 P 04/20/18 100.0 21.45 23.65
LLY 180420P00105000 P 04/20/18 105.0 25.20 28.60
LLY 180420P00110000 P 04/20/18 110.0 29.85 34.05
LLY 180420P00115000 P 04/20/18 115.0 34.75 38.95
LLY 180615C00042500 C 06/15/18 42.5 33.50 38.40
LLY 180615C00045000 C 06/15/18 45.0 31.10 35.80
LLY 180615C00047500 C 06/15/18 47.5 28.70 33.30
LLY 180615C00050000 C 06/15/18 50.0 26.10 31.00
LLY 180615C00055000 C 06/15/18 55.0 21.30 26.00
LLY 180615C00060000 C 06/15/18 60.0 18.70 19.30
LLY 180615C00065000 C 06/15/18 65.0 14.25 14.75
LLY 180615C00067500 C 06/15/18 67.5 12.15 12.70
LLY 180615C00070000 C 06/15/18 70.0 10.20 10.60
LLY 180615C00072500 C 06/15/18 72.5 8.45 8.95
LLY 180615C00075000 C 06/15/18 75.0 6.85 7.25
LLY 180615C00077500 C 06/15/18 77.5 5.40 5.65
LLY 180615C00080000 C 06/15/18 80.0 4.20 4.50
LLY 180615C00082500 C 06/15/18 82.5 3.05 3.45
LLY 180615C00085000 C 06/15/18 85.0 2.25 2.67
LLY 180615C00087500 C 06/15/18 87.5 1.70 1.99
LLY 180615C00090000 C 06/15/18 90.0 1.17 1.34
LLY 180615C00092500 C 06/15/18 92.5 0.81 0.94
LLY 180615C00095000 C 06/15/18 95.0 0.54 0.74
LLY 180615C00100000 C 06/15/18 100.0 0.20 0.31
LLY 180615C00105000 C 06/15/18 105.0 0.00 0.16
LLY 180615C00110000 C 06/15/18 110.0 0.00 0.07
LLY 180615C00115000 C 06/15/18 115.0 0.00 0.08
LLY 180615C00120000 C 06/15/18 120.0 0.00 0.05
LLY 180615P00042500 P 06/15/18 42.5 0.12 0.30
LLY 180615P00045000 P 06/15/18 45.0 0.21 0.31
LLY 180615P00047500 P 06/15/18 47.5 0.21 0.43
LLY 180615P00050000 P 06/15/18 50.0 0.33 0.46
LLY 180615P00055000 P 06/15/18 55.0 0.46 0.66
LLY 180615P00060000 P 06/15/18 60.0 0.83 1.04
LLY 180615P00065000 P 06/15/18 65.0 1.45 1.60
LLY 180615P00067500 P 06/15/18 67.5 1.83 2.06
LLY 180615P00070000 P 06/15/18 70.0 2.40 2.64
LLY 180615P00072500 P 06/15/18 72.5 3.10 3.50
LLY 180615P00075000 P 06/15/18 75.0 4.00 4.30
LLY 180615P00077500 P 06/15/18 77.5 5.05 5.35
LLY 180615P00080000 P 06/15/18 80.0 6.35 6.65
LLY 180615P00082500 P 06/15/18 82.5 7.70 8.15
LLY 180615P00085000 P 06/15/18 85.0 9.40 9.80
LLY 180615P00087500 P 06/15/18 87.5 11.15 11.60
LLY 180615P00090000 P 06/15/18 90.0 13.20 13.70
LLY 180615P00092500 P 06/15/18 92.5 15.20 15.85
LLY 180615P00095000 P 06/15/18 95.0 17.50 18.00
LLY 180615P00100000 P 06/15/18 100.0 20.85 24.05
LLY 180615P00105000 P 06/15/18 105.0 25.75 29.05
LLY 180615P00110000 P 06/15/18 110.0 30.45 34.35
LLY 180615P00115000 P 06/15/18 115.0 34.55 39.20
LLY 180615P00120000 P 06/15/18 120.0 39.50 44.20
LLY 190118C00035000 C 01/18/19 35.0 41.00 45.80
LLY 190118C00037500 C 01/18/19 37.5 38.50 43.40
LLY 190118C00040000 C 01/18/19 40.0 36.10 40.80
LLY 190118C00042500 C 01/18/19 42.5 33.65 38.30
LLY 190118C00045000 C 01/18/19 45.0 31.25 35.80
LLY 190118C00047500 C 01/18/19 47.5 28.70 33.45
LLY 190118C00050000 C 01/18/19 50.0 26.35 31.00
LLY 190118C00055000 C 01/18/19 55.0 23.40 24.60
LLY 190118C00057500 C 01/18/19 57.5 21.15 22.60
LLY 190118C00060000 C 01/18/19 60.0 19.30 19.85
LLY 190118C00062500 C 01/18/19 62.5 16.95 17.75
LLY 190118C00065000 C 01/18/19 65.0 15.20 15.80
LLY 190118C00067500 C 01/18/19 67.5 13.25 13.90
LLY 190118C00070000 C 01/18/19 70.0 11.55 12.15
LLY 190118C00072500 C 01/18/19 72.5 9.95 10.40
LLY 190118C00075000 C 01/18/19 75.0 8.45 9.05
LLY 190118C00077500 C 01/18/19 77.5 7.10 7.65
LLY 190118C00080000 C 01/18/19 80.0 5.90 6.35
LLY 190118C00082500 C 01/18/19 82.5 4.90 5.30
LLY 190118C00085000 C 01/18/19 85.0 4.00 4.35
LLY 190118C00087500 C 01/18/19 87.5 2.97 3.50
LLY 190118C00090000 C 01/18/19 90.0 2.39 2.88
LLY 190118C00092500 C 01/18/19 92.5 1.93 2.27
LLY 190118C00095000 C 01/18/19 95.0 1.53 1.84
LLY 190118C00100000 C 01/18/19 100.0 0.84 1.17
LLY 190118C00105000 C 01/18/19 105.0 0.50 0.91
LLY 190118C00110000 C 01/18/19 110.0 0.25 0.68
LLY 190118C00115000 C 01/18/19 115.0 0.00 0.43
LLY 190118C00120000 C 01/18/19 120.0 0.00 0.24
LLY 190118C00125000 C 01/18/19 125.0 0.00 0.14
LLY 190118P00035000 P 01/18/19 35.0 0.22 0.43
LLY 190118P00037500 P 01/18/19 37.5 0.30 0.59
LLY 190118P00040000 P 01/18/19 40.0 0.29 0.75
LLY 190118P00042500 P 01/18/19 42.5 0.38 0.87
LLY 190118P00045000 P 01/18/19 45.0 0.47 0.74
LLY 190118P00047500 P 01/18/19 47.5 0.64 1.17
LLY 190118P00050000 P 01/18/19 50.0 0.75 1.21
LLY 190118P00055000 P 01/18/19 55.0 1.40 1.54
LLY 190118P00057500 P 01/18/19 57.5 1.57 1.83
LLY 190118P00060000 P 01/18/19 60.0 1.89 2.24
LLY 190118P00062500 P 01/18/19 62.5 2.23 2.66
LLY 190118P00065000 P 01/18/19 65.0 2.77 3.20
LLY 190118P00067500 P 01/18/19 67.5 3.50 3.80
LLY 190118P00070000 P 01/18/19 70.0 4.10 4.60
LLY 190118P00072500 P 01/18/19 72.5 5.10 5.45
LLY 190118P00075000 P 01/18/19 75.0 6.00 6.40
LLY 190118P00077500 P 01/18/19 77.5 7.10 7.60
LLY 190118P00080000 P 01/18/19 80.0 8.35 8.90
LLY 190118P00082500 P 01/18/19 82.5 9.75 10.30
LLY 190118P00085000 P 01/18/19 85.0 11.30 11.95
LLY 190118P00087500 P 01/18/19 87.5 12.95 13.55
LLY 190118P00090000 P 01/18/19 90.0 14.75 15.45
LLY 190118P00092500 P 01/18/19 92.5 16.65 17.15
LLY 190118P00095000 P 01/18/19 95.0 18.65 19.45
LLY 190118P00100000 P 01/18/19 100.0 22.95 23.80
LLY 190118P00105000 P 01/18/19 105.0 26.60 28.85
LLY 190118P00110000 P 01/18/19 110.0 30.05 34.60
LLY 190118P00115000 P 01/18/19 115.0 34.70 39.40
LLY 190118P00120000 P 01/18/19 120.0 39.60 44.20
LLY 190118P00125000 P 01/18/19 125.0 44.50 49.20

OPRA data is delayed 15 minutes.