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 (2016-04-08)Premium Content

Eli Lilly And Co (LLY)
As of Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 160701C00060000 C 07/01/16 60.0 12.75 16.50
LLY 160701C00062500 C 07/01/16 62.5 10.30 14.10
LLY 160701C00063000 C 07/01/16 63.0 9.75 14.20
LLY 160701C00063500 C 07/01/16 63.5 9.30 13.40
LLY 160701C00064000 C 07/01/16 64.0 8.80 12.60
LLY 160701C00064500 C 07/01/16 64.5 8.35 12.50
LLY 160701C00065000 C 07/01/16 65.0 7.70 11.75
LLY 160701C00065500 C 07/01/16 65.5 7.30 10.85
LLY 160701C00066000 C 07/01/16 66.0 6.85 9.65
LLY 160701C00066500 C 07/01/16 66.5 6.35 9.85
LLY 160701C00067000 C 07/01/16 67.0 5.90 8.65
LLY 160701C00067500 C 07/01/16 67.5 5.45 8.15
LLY 160701C00068000 C 07/01/16 68.0 5.00 7.65
LLY 160701C00068500 C 07/01/16 68.5 4.40 7.75
LLY 160701C00069000 C 07/01/16 69.0 3.95 7.15
LLY 160701C00069500 C 07/01/16 69.5 3.35 6.80
LLY 160701C00070000 C 07/01/16 70.0 2.92 6.30
LLY 160701C00070500 C 07/01/16 70.5 2.42 5.15
LLY 160701C00071000 C 07/01/16 71.0 1.95 4.65
LLY 160701C00071500 C 07/01/16 71.5 1.62 4.15
LLY 160701C00072000 C 07/01/16 72.0 1.12 3.65
LLY 160701C00072500 C 07/01/16 72.5 1.74 3.15
LLY 160701C00073000 C 07/01/16 73.0 2.07 2.59
LLY 160701C00073500 C 07/01/16 73.5 1.69 2.38
LLY 160701C00074000 C 07/01/16 74.0 1.40 1.89
LLY 160701C00074500 C 07/01/16 74.5 1.07 2.08
LLY 160701C00075000 C 07/01/16 75.0 0.75 1.27
LLY 160701C00075500 C 07/01/16 75.5 0.55 1.10
LLY 160701C00076000 C 07/01/16 76.0 0.31 0.62
LLY 160701C00076500 C 07/01/16 76.5 0.18 0.43
LLY 160701C00077000 C 07/01/16 77.0 0.09 0.34
LLY 160701C00077500 C 07/01/16 77.5 0.05 0.31
LLY 160701C00078000 C 07/01/16 78.0 0.01 0.61
LLY 160701C00078500 C 07/01/16 78.5 0.00 0.20
LLY 160701C00079000 C 07/01/16 79.0 0.00 0.22
LLY 160701C00079500 C 07/01/16 79.5 0.00 0.99
LLY 160701C00080000 C 07/01/16 80.0 0.00 0.03
LLY 160701C00080500 C 07/01/16 80.5 0.00 0.87
LLY 160701C00081000 C 07/01/16 81.0 0.00 0.87
LLY 160701C00081500 C 07/01/16 81.5 0.00 0.87
LLY 160701C00082000 C 07/01/16 82.0 0.00 0.87
LLY 160701C00082500 C 07/01/16 82.5 0.00 0.87
LLY 160701C00083000 C 07/01/16 83.0 0.00 0.87
LLY 160701C00083500 C 07/01/16 83.5 0.00 0.87
LLY 160701C00084000 C 07/01/16 84.0 0.00 0.87
LLY 160701C00085000 C 07/01/16 85.0 0.00 0.89
LLY 160701C00086000 C 07/01/16 86.0 0.00 0.05
LLY 160701C00089000 C 07/01/16 89.0 0.00 0.88
LLY 160701C00090000 C 07/01/16 90.0 0.00 0.89
LLY 160701C00095000 C 07/01/16 95.0 0.00 0.95
LLY 160701P00060000 P 07/01/16 60.0 0.00 0.01
LLY 160701P00062500 P 07/01/16 62.5 0.00 1.89
LLY 160701P00063000 P 07/01/16 63.0 0.00 1.72
LLY 160701P00063500 P 07/01/16 63.5 0.00 1.72
LLY 160701P00064000 P 07/01/16 64.0 0.00 1.66
LLY 160701P00064500 P 07/01/16 64.5 0.00 1.39
LLY 160701P00065000 P 07/01/16 65.0 0.00 1.15
LLY 160701P00065500 P 07/01/16 65.5 0.00 1.70
LLY 160701P00066000 P 07/01/16 66.0 0.00 1.84
LLY 160701P00066500 P 07/01/16 66.5 0.00 1.55
LLY 160701P00067000 P 07/01/16 67.0 0.00 1.69
LLY 160701P00067500 P 07/01/16 67.5 0.00 1.75
LLY 160701P00068000 P 07/01/16 68.0 0.00 1.75
LLY 160701P00068500 P 07/01/16 68.5 0.00 0.28
LLY 160701P00069000 P 07/01/16 69.0 0.00 1.87
LLY 160701P00069500 P 07/01/16 69.5 0.00 1.50
LLY 160701P00070000 P 07/01/16 70.0 0.00 0.46
LLY 160701P00070500 P 07/01/16 70.5 0.00 1.57
LLY 160701P00071000 P 07/01/16 71.0 0.00 0.63
LLY 160701P00071500 P 07/01/16 71.5 0.06 0.36
LLY 160701P00072000 P 07/01/16 72.0 0.08 0.40
LLY 160701P00072500 P 07/01/16 72.5 0.15 0.58
LLY 160701P00073000 P 07/01/16 73.0 0.19 0.49
LLY 160701P00073500 P 07/01/16 73.5 0.16 0.61
LLY 160701P00074000 P 07/01/16 74.0 0.39 0.66
LLY 160701P00074500 P 07/01/16 74.5 0.51 1.08
LLY 160701P00075000 P 07/01/16 75.0 0.73 0.98
LLY 160701P00075500 P 07/01/16 75.5 0.93 1.30
LLY 160701P00076000 P 07/01/16 76.0 0.78 1.68
LLY 160701P00076500 P 07/01/16 76.5 0.80 2.95
LLY 160701P00077000 P 07/01/16 77.0 0.88 3.50
LLY 160701P00077500 P 07/01/16 77.5 1.30 3.10
LLY 160701P00078000 P 07/01/16 78.0 1.70 5.20
LLY 160701P00078500 P 07/01/16 78.5 2.30 4.00
LLY 160701P00079000 P 07/01/16 79.0 2.70 4.55
LLY 160701P00079500 P 07/01/16 79.5 3.30 6.75
LLY 160701P00080000 P 07/01/16 80.0 3.75 7.20
LLY 160701P00080500 P 07/01/16 80.5 4.30 7.75
LLY 160701P00081000 P 07/01/16 81.0 4.80 8.20
LLY 160701P00081500 P 07/01/16 81.5 5.30 8.75
LLY 160701P00082000 P 07/01/16 82.0 5.70 9.20
LLY 160701P00082500 P 07/01/16 82.5 6.25 9.80
LLY 160701P00083000 P 07/01/16 83.0 6.85 8.55
LLY 160701P00083500 P 07/01/16 83.5 6.35 10.30
LLY 160701P00084000 P 07/01/16 84.0 7.05 11.25
LLY 160701P00085000 P 07/01/16 85.0 8.00 12.25
LLY 160701P00086000 P 07/01/16 86.0 9.10 13.25
LLY 160701P00089000 P 07/01/16 89.0 11.70 16.25
LLY 160701P00090000 P 07/01/16 90.0 12.70 17.20
LLY 160701P00095000 P 07/01/16 95.0 17.80 22.35
LLY 160708C00060000 C 07/08/16 60.0 12.90 16.05
LLY 160708C00065000 C 07/08/16 65.0 7.95 10.50
LLY 160708C00066000 C 07/08/16 66.0 6.90 9.50
LLY 160708C00067000 C 07/08/16 67.0 5.90 9.55
LLY 160708C00067500 C 07/08/16 67.5 6.75 9.55
LLY 160708C00068000 C 07/08/16 68.0 6.95 7.40
LLY 160708C00068500 C 07/08/16 68.5 6.45 6.90
LLY 160708C00069000 C 07/08/16 69.0 6.00 6.40
LLY 160708C00069500 C 07/08/16 69.5 5.50 5.95
LLY 160708C00070000 C 07/08/16 70.0 5.00 5.45
LLY 160708C00070500 C 07/08/16 70.5 4.55 5.00
LLY 160708C00071000 C 07/08/16 71.0 4.10 4.55
LLY 160708C00071500 C 07/08/16 71.5 3.70 4.10
LLY 160708C00072000 C 07/08/16 72.0 3.20 3.65
LLY 160708C00072500 C 07/08/16 72.5 2.89 3.25
LLY 160708C00073000 C 07/08/16 73.0 2.53 2.83
LLY 160708C00073500 C 07/08/16 73.5 2.15 2.46
LLY 160708C00074000 C 07/08/16 74.0 1.82 2.11
LLY 160708C00074500 C 07/08/16 74.5 1.44 1.78
LLY 160708C00075000 C 07/08/16 75.0 1.15 1.51
LLY 160708C00075500 C 07/08/16 75.5 0.89 1.21
LLY 160708C00076000 C 07/08/16 76.0 0.67 1.04
LLY 160708C00076500 C 07/08/16 76.5 0.53 0.75
LLY 160708C00077000 C 07/08/16 77.0 0.32 0.60
LLY 160708C00077500 C 07/08/16 77.5 0.30 0.46
LLY 160708C00078000 C 07/08/16 78.0 0.17 0.35
LLY 160708C00078500 C 07/08/16 78.5 0.12 0.29
LLY 160708C00079000 C 07/08/16 79.0 0.00 0.20
LLY 160708C00079500 C 07/08/16 79.5 0.00 0.16
LLY 160708C00080000 C 07/08/16 80.0 0.01 0.16
LLY 160708C00080500 C 07/08/16 80.5 0.00 0.09
LLY 160708C00081000 C 07/08/16 81.0 0.00 0.09
LLY 160708C00081500 C 07/08/16 81.5 0.00 0.10
LLY 160708C00082000 C 07/08/16 82.0 0.00 0.08
LLY 160708C00082500 C 07/08/16 82.5 0.00 0.07
LLY 160708C00083000 C 07/08/16 83.0 0.00 0.06
LLY 160708C00084000 C 07/08/16 84.0 0.00 0.06
LLY 160708C00085000 C 07/08/16 85.0 0.00 0.05
LLY 160708P00060000 P 07/08/16 60.0 0.00 0.09
LLY 160708P00065000 P 07/08/16 65.0 0.00 0.20
LLY 160708P00066000 P 07/08/16 66.0 0.00 0.27
LLY 160708P00067000 P 07/08/16 67.0 0.00 0.29
LLY 160708P00067500 P 07/08/16 67.5 0.00 0.32
LLY 160708P00068000 P 07/08/16 68.0 0.00 0.33
LLY 160708P00068500 P 07/08/16 68.5 0.00 0.22
LLY 160708P00069000 P 07/08/16 69.0 0.00 0.32
LLY 160708P00069500 P 07/08/16 69.5 0.01 0.25
LLY 160708P00070000 P 07/08/16 70.0 0.12 0.25
LLY 160708P00070500 P 07/08/16 70.5 0.13 0.37
LLY 160708P00071000 P 07/08/16 71.0 0.15 0.41
LLY 160708P00071500 P 07/08/16 71.5 0.21 0.44
LLY 160708P00072000 P 07/08/16 72.0 0.28 0.47
LLY 160708P00072500 P 07/08/16 72.5 0.38 0.56
LLY 160708P00073000 P 07/08/16 73.0 0.48 0.70
LLY 160708P00073500 P 07/08/16 73.5 0.61 0.83
LLY 160708P00074000 P 07/08/16 74.0 0.73 1.08
LLY 160708P00074500 P 07/08/16 74.5 0.93 1.23
LLY 160708P00075000 P 07/08/16 75.0 1.09 1.40
LLY 160708P00075500 P 07/08/16 75.5 1.37 1.65
LLY 160708P00076000 P 07/08/16 76.0 1.63 1.99
LLY 160708P00076500 P 07/08/16 76.5 1.93 2.29
LLY 160708P00077000 P 07/08/16 77.0 2.28 2.64
LLY 160708P00077500 P 07/08/16 77.5 2.58 2.98
LLY 160708P00078000 P 07/08/16 78.0 3.00 3.40
LLY 160708P00078500 P 07/08/16 78.5 3.45 3.80
LLY 160708P00079000 P 07/08/16 79.0 3.85 4.20
LLY 160708P00079500 P 07/08/16 79.5 3.30 6.80
LLY 160708P00080000 P 07/08/16 80.0 3.80 5.55
LLY 160708P00080500 P 07/08/16 80.5 4.30 7.80
LLY 160708P00081000 P 07/08/16 81.0 4.70 8.20
LLY 160708P00081500 P 07/08/16 81.5 5.30 8.60
LLY 160708P00082000 P 07/08/16 82.0 5.70 9.20
LLY 160708P00082500 P 07/08/16 82.5 6.20 9.65
LLY 160708P00083000 P 07/08/16 83.0 6.70 10.20
LLY 160708P00084000 P 07/08/16 84.0 7.70 11.25
LLY 160708P00085000 P 07/08/16 85.0 8.70 10.40
LLY 160715C00042500 C 07/15/16 42.5 30.25 33.80
LLY 160715C00045000 C 07/15/16 45.0 27.85 31.40
LLY 160715C00047500 C 07/15/16 47.5 25.30 28.80
LLY 160715C00050000 C 07/15/16 50.0 22.90 26.30
LLY 160715C00055000 C 07/15/16 55.0 17.90 21.35
LLY 160715C00060000 C 07/15/16 60.0 12.90 15.90
LLY 160715C00062500 C 07/15/16 62.5 10.30 12.90
LLY 160715C00063000 C 07/15/16 63.0 9.90 12.60
LLY 160715C00063500 C 07/15/16 63.5 9.40 12.30
LLY 160715C00064000 C 07/15/16 64.0 9.00 11.80
LLY 160715C00064500 C 07/15/16 64.5 8.45 12.00
LLY 160715C00065000 C 07/15/16 65.0 7.90 10.80
LLY 160715C00065500 C 07/15/16 65.5 7.85 9.95
LLY 160715C00066000 C 07/15/16 66.0 8.25 10.10
LLY 160715C00066500 C 07/15/16 66.5 8.50 8.90
LLY 160715C00067000 C 07/15/16 67.0 8.00 8.45
LLY 160715C00067500 C 07/15/16 67.5 7.55 7.95
LLY 160715C00068000 C 07/15/16 68.0 7.05 7.45
LLY 160715C00068500 C 07/15/16 68.5 6.60 7.00
LLY 160715C00069000 C 07/15/16 69.0 6.10 6.55
LLY 160715C00069500 C 07/15/16 69.5 5.65 6.05
LLY 160715C00070000 C 07/15/16 70.0 5.20 5.60
LLY 160715C00070500 C 07/15/16 70.5 4.75 5.15
LLY 160715C00071000 C 07/15/16 71.0 4.40 4.70
LLY 160715C00071500 C 07/15/16 71.5 3.90 4.30
LLY 160715C00072000 C 07/15/16 72.0 3.50 3.90
LLY 160715C00072500 C 07/15/16 72.5 3.20 3.50
LLY 160715C00073000 C 07/15/16 73.0 2.79 3.10
LLY 160715C00073500 C 07/15/16 73.5 2.49 2.79
LLY 160715C00074000 C 07/15/16 74.0 2.05 2.46
LLY 160715C00074500 C 07/15/16 74.5 1.79 2.09
LLY 160715C00075000 C 07/15/16 75.0 1.65 1.78
LLY 160715C00075500 C 07/15/16 75.5 1.22 1.58
LLY 160715C00076000 C 07/15/16 76.0 1.02 1.30
LLY 160715C00076500 C 07/15/16 76.5 0.87 1.10
LLY 160715C00077000 C 07/15/16 77.0 0.77 1.11
LLY 160715C00077500 C 07/15/16 77.5 0.62 0.77
LLY 160715C00078000 C 07/15/16 78.0 0.36 0.59
LLY 160715C00078500 C 07/15/16 78.5 0.31 0.51
LLY 160715C00079000 C 07/15/16 79.0 0.28 0.44
LLY 160715C00079500 C 07/15/16 79.5 0.17 0.30
LLY 160715C00080000 C 07/15/16 80.0 0.08 0.23
LLY 160715C00080500 C 07/15/16 80.5 0.00 0.18
LLY 160715C00081000 C 07/15/16 81.0 0.00 0.19
LLY 160715C00081500 C 07/15/16 81.5 0.00 0.17
LLY 160715C00082000 C 07/15/16 82.0 0.00 0.12
LLY 160715C00082500 C 07/15/16 82.5 0.00 0.09
LLY 160715C00083000 C 07/15/16 83.0 0.00 0.08
LLY 160715C00084000 C 07/15/16 84.0 0.00 0.08
LLY 160715C00085000 C 07/15/16 85.0 0.00 0.06
LLY 160715C00087500 C 07/15/16 87.5 0.00 0.04
LLY 160715C00089000 C 07/15/16 89.0 0.00 0.03
LLY 160715C00090000 C 07/15/16 90.0 0.00 0.02
LLY 160715C00092500 C 07/15/16 92.5 0.00 0.02
LLY 160715C00095000 C 07/15/16 95.0 0.00 0.02
LLY 160715C00100000 C 07/15/16 100.0 0.00 0.03
LLY 160715C00105000 C 07/15/16 105.0 0.00 0.02
LLY 160715C00110000 C 07/15/16 110.0 0.00 0.02
LLY 160715C00115000 C 07/15/16 115.0 0.00 0.02
LLY 160715C00120000 C 07/15/16 120.0 0.00 0.02
LLY 160715C00125000 C 07/15/16 125.0 0.00 0.02
LLY 160715P00042500 P 07/15/16 42.5 0.00 0.03
LLY 160715P00045000 P 07/15/16 45.0 0.00 0.02
LLY 160715P00047500 P 07/15/16 47.5 0.00 0.03
LLY 160715P00050000 P 07/15/16 50.0 0.00 0.03
LLY 160715P00055000 P 07/15/16 55.0 0.00 0.08
LLY 160715P00060000 P 07/15/16 60.0 0.01 0.04
LLY 160715P00062500 P 07/15/16 62.5 0.00 0.23
LLY 160715P00063000 P 07/15/16 63.0 0.00 0.25
LLY 160715P00063500 P 07/15/16 63.5 0.00 0.27
LLY 160715P00064000 P 07/15/16 64.0 0.00 0.27
LLY 160715P00064500 P 07/15/16 64.5 0.00 0.30
LLY 160715P00065000 P 07/15/16 65.0 0.00 0.32
LLY 160715P00065500 P 07/15/16 65.5 0.00 0.33
LLY 160715P00066000 P 07/15/16 66.0 0.00 0.35
LLY 160715P00066500 P 07/15/16 66.5 0.03 0.38
LLY 160715P00067000 P 07/15/16 67.0 0.05 0.22
LLY 160715P00067500 P 07/15/16 67.5 0.12 0.20
LLY 160715P00068000 P 07/15/16 68.0 0.14 0.24
LLY 160715P00068500 P 07/15/16 68.5 0.16 0.24
LLY 160715P00069000 P 07/15/16 69.0 0.16 0.30
LLY 160715P00069500 P 07/15/16 69.5 0.21 0.32
LLY 160715P00070000 P 07/15/16 70.0 0.30 0.40
LLY 160715P00070500 P 07/15/16 70.5 0.32 0.43
LLY 160715P00071000 P 07/15/16 71.0 0.41 0.56
LLY 160715P00071500 P 07/15/16 71.5 0.49 0.60
LLY 160715P00072000 P 07/15/16 72.0 0.57 0.67
LLY 160715P00072500 P 07/15/16 72.5 0.69 0.78
LLY 160715P00073000 P 07/15/16 73.0 0.80 0.91
LLY 160715P00073500 P 07/15/16 73.5 0.92 1.06
LLY 160715P00074000 P 07/15/16 74.0 1.12 1.23
LLY 160715P00074500 P 07/15/16 74.5 1.30 1.42
LLY 160715P00075000 P 07/15/16 75.0 1.52 1.64
LLY 160715P00075500 P 07/15/16 75.5 1.74 1.88
LLY 160715P00076000 P 07/15/16 76.0 2.00 2.16
LLY 160715P00076500 P 07/15/16 76.5 2.29 2.48
LLY 160715P00077000 P 07/15/16 77.0 2.58 2.92
LLY 160715P00077500 P 07/15/16 77.5 2.88 3.25
LLY 160715P00078000 P 07/15/16 78.0 3.25 3.55
LLY 160715P00078500 P 07/15/16 78.5 3.65 4.05
LLY 160715P00079000 P 07/15/16 79.0 4.05 4.45
LLY 160715P00079500 P 07/15/16 79.5 4.50 4.75
LLY 160715P00080000 P 07/15/16 80.0 4.95 5.25
LLY 160715P00080500 P 07/15/16 80.5 5.40 5.70
LLY 160715P00081000 P 07/15/16 81.0 4.80 6.40
LLY 160715P00081500 P 07/15/16 81.5 5.35 6.90
LLY 160715P00082000 P 07/15/16 82.0 5.85 7.50
LLY 160715P00082500 P 07/15/16 82.5 6.30 9.75
LLY 160715P00083000 P 07/15/16 83.0 6.70 10.20
LLY 160715P00084000 P 07/15/16 84.0 7.40 11.20
LLY 160715P00085000 P 07/15/16 85.0 8.55 12.20
LLY 160715P00087500 P 07/15/16 87.5 10.65 14.70
LLY 160715P00089000 P 07/15/16 89.0 12.70 16.15
LLY 160715P00090000 P 07/15/16 90.0 13.70 17.20
LLY 160715P00092500 P 07/15/16 92.5 15.80 19.65
LLY 160715P00095000 P 07/15/16 95.0 18.70 22.20
LLY 160715P00100000 P 07/15/16 100.0 23.70 27.15
LLY 160715P00105000 P 07/15/16 105.0 28.70 32.20
LLY 160715P00110000 P 07/15/16 110.0 33.70 37.20
LLY 160715P00115000 P 07/15/16 115.0 38.70 42.10
LLY 160715P00120000 P 07/15/16 120.0 43.70 47.10
LLY 160715P00125000 P 07/15/16 125.0 48.70 52.10
LLY 160722C00055000 C 07/22/16 55.0 17.90 20.45
LLY 160722C00060000 C 07/22/16 60.0 12.90 15.50
LLY 160722C00065000 C 07/22/16 65.0 10.00 10.50
LLY 160722C00066000 C 07/22/16 66.0 9.05 9.60
LLY 160722C00067000 C 07/22/16 67.0 8.10 8.55
LLY 160722C00067500 C 07/22/16 67.5 7.60 8.10
LLY 160722C00068000 C 07/22/16 68.0 7.15 7.70
LLY 160722C00068500 C 07/22/16 68.5 6.65 7.20
LLY 160722C00069000 C 07/22/16 69.0 6.20 6.75
LLY 160722C00069500 C 07/22/16 69.5 5.80 6.25
LLY 160722C00070000 C 07/22/16 70.0 5.35 5.80
LLY 160722C00070500 C 07/22/16 70.5 5.00 5.35
LLY 160722C00071000 C 07/22/16 71.0 4.60 4.95
LLY 160722C00071500 C 07/22/16 71.5 4.10 4.55
LLY 160722C00072000 C 07/22/16 72.0 3.80 4.15
LLY 160722C00072500 C 07/22/16 72.5 3.35 3.80
LLY 160722C00073000 C 07/22/16 73.0 3.05 3.40
LLY 160722C00073500 C 07/22/16 73.5 2.64 3.10
LLY 160722C00074000 C 07/22/16 74.0 2.33 2.72
LLY 160722C00074500 C 07/22/16 74.5 2.10 2.53
LLY 160722C00075000 C 07/22/16 75.0 1.86 2.18
LLY 160722C00075500 C 07/22/16 75.5 1.55 1.90
LLY 160722C00076000 C 07/22/16 76.0 1.26 1.60
LLY 160722C00076500 C 07/22/16 76.5 1.15 1.48
LLY 160722C00077000 C 07/22/16 77.0 0.98 1.22
LLY 160722C00077500 C 07/22/16 77.5 0.73 1.05
LLY 160722C00078000 C 07/22/16 78.0 0.65 0.88
LLY 160722C00078500 C 07/22/16 78.5 0.49 0.77
LLY 160722C00079000 C 07/22/16 79.0 0.34 0.62
LLY 160722C00079500 C 07/22/16 79.5 0.34 0.51
LLY 160722C00080000 C 07/22/16 80.0 0.22 0.44
LLY 160722C00080500 C 07/22/16 80.5 0.15 0.36
LLY 160722C00081000 C 07/22/16 81.0 0.01 0.31
LLY 160722C00081500 C 07/22/16 81.5 0.00 0.27
LLY 160722C00082000 C 07/22/16 82.0 0.00 0.20
LLY 160722C00082500 C 07/22/16 82.5 0.00 0.17
LLY 160722C00083000 C 07/22/16 83.0 0.00 0.18
LLY 160722C00084000 C 07/22/16 84.0 0.00 0.10
LLY 160722C00085000 C 07/22/16 85.0 0.00 0.12
LLY 160722P00055000 P 07/22/16 55.0 0.00 0.13
LLY 160722P00060000 P 07/22/16 60.0 0.00 0.24
LLY 160722P00065000 P 07/22/16 65.0 0.03 0.43
LLY 160722P00066000 P 07/22/16 66.0 0.11 0.47
LLY 160722P00067000 P 07/22/16 67.0 0.15 0.32
LLY 160722P00067500 P 07/22/16 67.5 0.19 0.37
LLY 160722P00068000 P 07/22/16 68.0 0.15 0.57
LLY 160722P00068500 P 07/22/16 68.5 0.24 0.48
LLY 160722P00069000 P 07/22/16 69.0 0.31 0.48
LLY 160722P00069500 P 07/22/16 69.5 0.37 0.56
LLY 160722P00070000 P 07/22/16 70.0 0.44 0.59
LLY 160722P00070500 P 07/22/16 70.5 0.50 0.78
LLY 160722P00071000 P 07/22/16 71.0 0.58 0.84
LLY 160722P00071500 P 07/22/16 71.5 0.67 0.86
LLY 160722P00072000 P 07/22/16 72.0 0.77 1.00
LLY 160722P00072500 P 07/22/16 72.5 0.91 1.20
LLY 160722P00073000 P 07/22/16 73.0 1.03 1.29
LLY 160722P00073500 P 07/22/16 73.5 1.18 1.57
LLY 160722P00074000 P 07/22/16 74.0 1.36 1.71
LLY 160722P00074500 P 07/22/16 74.5 1.57 1.82
LLY 160722P00075000 P 07/22/16 75.0 1.76 2.06
LLY 160722P00075500 P 07/22/16 75.5 2.01 2.34
LLY 160722P00076000 P 07/22/16 76.0 2.24 2.64
LLY 160722P00076500 P 07/22/16 76.5 2.55 2.91
LLY 160722P00077000 P 07/22/16 77.0 2.85 3.25
LLY 160722P00077500 P 07/22/16 77.5 3.15 3.55
LLY 160722P00078000 P 07/22/16 78.0 3.50 3.90
LLY 160722P00078500 P 07/22/16 78.5 3.85 4.25
LLY 160722P00079000 P 07/22/16 79.0 4.20 4.70
LLY 160722P00079500 P 07/22/16 79.5 4.65 5.05
LLY 160722P00080000 P 07/22/16 80.0 5.05 5.45
LLY 160722P00080500 P 07/22/16 80.5 5.50 5.85
LLY 160722P00081000 P 07/22/16 81.0 5.80 6.30
LLY 160722P00081500 P 07/22/16 81.5 6.25 6.75
LLY 160722P00082000 P 07/22/16 82.0 5.70 9.20
LLY 160722P00082500 P 07/22/16 82.5 6.30 9.80
LLY 160722P00083000 P 07/22/16 83.0 6.70 10.20
LLY 160722P00084000 P 07/22/16 84.0 7.05 11.20
LLY 160722P00085000 P 07/22/16 85.0 8.85 10.55
LLY 160729C00055000 C 07/29/16 55.0 17.90 22.05
LLY 160729C00060000 C 07/29/16 60.0 12.95 15.65
LLY 160729C00065000 C 07/29/16 65.0 10.05 10.65
LLY 160729C00066000 C 07/29/16 66.0 9.10 9.75
LLY 160729C00067000 C 07/29/16 67.0 8.20 8.75
LLY 160729C00067500 C 07/29/16 67.5 7.75 8.30
LLY 160729C00068000 C 07/29/16 68.0 7.30 7.85
LLY 160729C00068500 C 07/29/16 68.5 6.85 7.35
LLY 160729C00069000 C 07/29/16 69.0 6.40 6.95
LLY 160729C00069500 C 07/29/16 69.5 6.00 6.50
LLY 160729C00070000 C 07/29/16 70.0 5.55 6.10
LLY 160729C00070500 C 07/29/16 70.5 5.20 5.70
LLY 160729C00071000 C 07/29/16 71.0 4.80 5.25
LLY 160729C00071500 C 07/29/16 71.5 4.40 4.90
LLY 160729C00072000 C 07/29/16 72.0 4.05 4.50
LLY 160729C00072500 C 07/29/16 72.5 3.65 4.15
LLY 160729C00073000 C 07/29/16 73.0 3.35 3.80
LLY 160729C00073500 C 07/29/16 73.5 2.97 3.45
LLY 160729C00074000 C 07/29/16 74.0 2.68 3.15
LLY 160729C00074500 C 07/29/16 74.5 2.39 2.85
LLY 160729C00075000 C 07/29/16 75.0 2.21 2.55
LLY 160729C00075500 C 07/29/16 75.5 1.94 2.28
LLY 160729C00076000 C 07/29/16 76.0 1.72 2.05
LLY 160729C00076500 C 07/29/16 76.5 1.46 1.91
LLY 160729C00077000 C 07/29/16 77.0 1.16 1.63
LLY 160729C00077500 C 07/29/16 77.5 1.13 1.42
LLY 160729C00078000 C 07/29/16 78.0 0.96 1.24
LLY 160729C00078500 C 07/29/16 78.5 0.66 1.18
LLY 160729C00079000 C 07/29/16 79.0 0.61 0.95
LLY 160729C00079500 C 07/29/16 79.5 0.48 0.82
LLY 160729C00080000 C 07/29/16 80.0 0.41 0.78
LLY 160729C00081000 C 07/29/16 81.0 0.22 0.52
LLY 160729C00082000 C 07/29/16 82.0 0.07 0.42
LLY 160729C00083000 C 07/29/16 83.0 0.01 0.33
LLY 160729C00084000 C 07/29/16 84.0 0.00 0.27
LLY 160729P00055000 P 07/29/16 55.0 0.00 0.19
LLY 160729P00060000 P 07/29/16 60.0 0.00 0.35
LLY 160729P00065000 P 07/29/16 65.0 0.11 0.58
LLY 160729P00066000 P 07/29/16 66.0 0.18 0.64
LLY 160729P00067000 P 07/29/16 67.0 0.28 0.72
LLY 160729P00067500 P 07/29/16 67.5 0.22 0.76
LLY 160729P00068000 P 07/29/16 68.0 0.33 0.81
LLY 160729P00068500 P 07/29/16 68.5 0.38 0.84
LLY 160729P00069000 P 07/29/16 69.0 0.41 0.94
LLY 160729P00069500 P 07/29/16 69.5 0.57 0.94
LLY 160729P00070000 P 07/29/16 70.0 0.63 0.90
LLY 160729P00070500 P 07/29/16 70.5 0.69 1.08
LLY 160729P00071000 P 07/29/16 71.0 0.78 1.17
LLY 160729P00071500 P 07/29/16 71.5 0.91 1.31
LLY 160729P00072000 P 07/29/16 72.0 1.04 1.40
LLY 160729P00072500 P 07/29/16 72.5 1.18 1.54
LLY 160729P00073000 P 07/29/16 73.0 1.38 1.62
LLY 160729P00073500 P 07/29/16 73.5 1.55 1.84
LLY 160729P00074000 P 07/29/16 74.0 1.73 2.10
LLY 160729P00074500 P 07/29/16 74.5 1.93 2.35
LLY 160729P00075000 P 07/29/16 75.0 2.05 2.57
LLY 160729P00075500 P 07/29/16 75.5 2.36 2.81
LLY 160729P00076000 P 07/29/16 76.0 2.54 3.05
LLY 160729P00076500 P 07/29/16 76.5 2.81 3.35
LLY 160729P00077000 P 07/29/16 77.0 3.15 3.65
LLY 160729P00077500 P 07/29/16 77.5 3.45 3.95
LLY 160729P00078000 P 07/29/16 78.0 3.80 4.30
LLY 160729P00078500 P 07/29/16 78.5 4.15 4.65
LLY 160729P00079000 P 07/29/16 79.0 4.50 5.00
LLY 160729P00079500 P 07/29/16 79.5 4.85 5.35
LLY 160729P00080000 P 07/29/16 80.0 5.25 5.75
LLY 160729P00081000 P 07/29/16 81.0 6.10 6.60
LLY 160729P00082000 P 07/29/16 82.0 6.95 7.40
LLY 160729P00083000 P 07/29/16 83.0 7.80 8.30
LLY 160729P00084000 P 07/29/16 84.0 7.75 9.55
LLY 160805C00063000 C 08/05/16 63.0 10.10 13.60
LLY 160805C00064000 C 08/05/16 64.0 9.20 12.60
LLY 160805C00065000 C 08/05/16 65.0 8.15 11.50
LLY 160805C00066000 C 08/05/16 66.0 7.30 11.00
LLY 160805C00066500 C 08/05/16 66.5 8.30 10.30
LLY 160805C00067000 C 08/05/16 67.0 6.30 10.00
LLY 160805C00067500 C 08/05/16 67.5 7.50 9.30
LLY 160805C00068000 C 08/05/16 68.0 7.00 9.35
LLY 160805C00068500 C 08/05/16 68.5 5.10 8.75
LLY 160805C00069000 C 08/05/16 69.0 6.15 7.85
LLY 160805C00069500 C 08/05/16 69.5 4.20 8.00
LLY 160805C00070000 C 08/05/16 70.0 3.75 7.50
LLY 160805C00070500 C 08/05/16 70.5 4.35 6.60
LLY 160805C00071000 C 08/05/16 71.0 4.60 6.75
LLY 160805C00071500 C 08/05/16 71.5 4.40 5.65
LLY 160805C00072000 C 08/05/16 72.0 4.15 5.10
LLY 160805C00072500 C 08/05/16 72.5 3.20 4.50
LLY 160805C00073000 C 08/05/16 73.0 3.40 5.15
LLY 160805C00073500 C 08/05/16 73.5 3.05 3.75
LLY 160805C00074000 C 08/05/16 74.0 2.74 3.45
LLY 160805C00074500 C 08/05/16 74.5 2.43 3.05
LLY 160805C00075000 C 08/05/16 75.0 2.27 2.87
LLY 160805C00075500 C 08/05/16 75.5 1.97 2.52
LLY 160805C00076000 C 08/05/16 76.0 1.75 2.26
LLY 160805C00076500 C 08/05/16 76.5 1.59 2.13
LLY 160805C00077000 C 08/05/16 77.0 1.35 1.92
LLY 160805C00077500 C 08/05/16 77.5 1.07 1.62
LLY 160805C00078000 C 08/05/16 78.0 0.98 1.48
LLY 160805C00078500 C 08/05/16 78.5 0.76 1.32
LLY 160805C00079000 C 08/05/16 79.0 0.64 2.03
LLY 160805C00079500 C 08/05/16 79.5 0.48 1.05
LLY 160805C00080000 C 08/05/16 80.0 0.44 0.80
LLY 160805C00080500 C 08/05/16 80.5 0.35 1.59
LLY 160805C00081000 C 08/05/16 81.0 0.00 1.64
LLY 160805C00082000 C 08/05/16 82.0 0.00 1.45
LLY 160805P00063000 P 08/05/16 63.0 0.00 1.91
LLY 160805P00064000 P 08/05/16 64.0 0.00 1.84
LLY 160805P00065000 P 08/05/16 65.0 0.00 1.89
LLY 160805P00066000 P 08/05/16 66.0 0.00 2.08
LLY 160805P00066500 P 08/05/16 66.5 0.00 2.12
LLY 160805P00067000 P 08/05/16 67.0 0.00 2.17
LLY 160805P00067500 P 08/05/16 67.5 0.07 1.09
LLY 160805P00068000 P 08/05/16 68.0 0.41 2.28
LLY 160805P00068500 P 08/05/16 68.5 0.00 1.08
LLY 160805P00069000 P 08/05/16 69.0 0.45 1.02
LLY 160805P00069500 P 08/05/16 69.5 0.55 1.12
LLY 160805P00070000 P 08/05/16 70.0 0.63 1.20
LLY 160805P00070500 P 08/05/16 70.5 0.69 1.32
LLY 160805P00071000 P 08/05/16 71.0 0.93 1.52
LLY 160805P00071500 P 08/05/16 71.5 0.90 1.59
LLY 160805P00072000 P 08/05/16 72.0 1.19 1.71
LLY 160805P00072500 P 08/05/16 72.5 1.32 1.87
LLY 160805P00073000 P 08/05/16 73.0 1.35 2.07
LLY 160805P00073500 P 08/05/16 73.5 1.61 2.21
LLY 160805P00074000 P 08/05/16 74.0 1.81 2.39
LLY 160805P00074500 P 08/05/16 74.5 2.01 2.60
LLY 160805P00075000 P 08/05/16 75.0 2.15 2.82
LLY 160805P00075500 P 08/05/16 75.5 2.40 3.05
LLY 160805P00076000 P 08/05/16 76.0 2.67 3.40
LLY 160805P00076500 P 08/05/16 76.5 2.95 3.60
LLY 160805P00077000 P 08/05/16 77.0 3.20 3.85
LLY 160805P00077500 P 08/05/16 77.5 3.45 4.45
LLY 160805P00078000 P 08/05/16 78.0 3.10 6.05
LLY 160805P00078500 P 08/05/16 78.5 3.40 5.70
LLY 160805P00079000 P 08/05/16 79.0 4.40 6.20
LLY 160805P00079500 P 08/05/16 79.5 4.70 7.50
LLY 160805P00080000 P 08/05/16 80.0 3.85 7.15
LLY 160805P00080500 P 08/05/16 80.5 5.40 7.65
LLY 160805P00081000 P 08/05/16 81.0 5.00 8.60
LLY 160805P00082000 P 08/05/16 82.0 5.90 9.60
LLY 160819C00037500 C 08/19/16 37.5 35.45 38.80
LLY 160819C00040000 C 08/19/16 40.0 32.90 36.40
LLY 160819C00042500 C 08/19/16 42.5 30.30 33.80
LLY 160819C00045000 C 08/19/16 45.0 27.90 31.40
LLY 160819C00050000 C 08/19/16 50.0 22.90 26.40
LLY 160819C00055000 C 08/19/16 55.0 17.95 20.85
LLY 160819C00060000 C 08/19/16 60.0 13.00 16.95
LLY 160819C00065000 C 08/19/16 65.0 8.75 11.95
LLY 160819C00067500 C 08/19/16 67.5 6.05 9.80
LLY 160819C00070000 C 08/19/16 70.0 5.75 7.40
LLY 160819C00072500 C 08/19/16 72.5 4.00 4.65
LLY 160819C00075000 C 08/19/16 75.0 2.41 3.10
LLY 160819C00077500 C 08/19/16 77.5 1.54 1.74
LLY 160819C00080000 C 08/19/16 80.0 0.78 1.01
LLY 160819C00082500 C 08/19/16 82.5 0.36 0.64
LLY 160819C00085000 C 08/19/16 85.0 0.00 0.99
LLY 160819C00090000 C 08/19/16 90.0 0.00 0.96
LLY 160819C00095000 C 08/19/16 95.0 0.00 0.91
LLY 160819C00100000 C 08/19/16 100.0 0.00 0.85
LLY 160819C00105000 C 08/19/16 105.0 0.00 0.81
LLY 160819C00110000 C 08/19/16 110.0 0.00 0.81
LLY 160819P00037500 P 08/19/16 37.5 0.00 1.84
LLY 160819P00040000 P 08/19/16 40.0 0.00 1.84
LLY 160819P00042500 P 08/19/16 42.5 0.00 1.84
LLY 160819P00045000 P 08/19/16 45.0 0.00 1.86
LLY 160819P00050000 P 08/19/16 50.0 0.00 1.17
LLY 160819P00055000 P 08/19/16 55.0 0.00 0.30
LLY 160819P00060000 P 08/19/16 60.0 0.00 1.85
LLY 160819P00065000 P 08/19/16 65.0 0.38 0.60
LLY 160819P00067500 P 08/19/16 67.5 0.61 1.06
LLY 160819P00070000 P 08/19/16 70.0 1.19 1.55
LLY 160819P00072500 P 08/19/16 72.5 1.81 2.22
LLY 160819P00075000 P 08/19/16 75.0 2.70 3.45
LLY 160819P00077500 P 08/19/16 77.5 4.05 5.30
LLY 160819P00080000 P 08/19/16 80.0 5.00 8.55
LLY 160819P00082500 P 08/19/16 82.5 7.05 10.60
LLY 160819P00085000 P 08/19/16 85.0 9.45 12.80
LLY 160819P00090000 P 08/19/16 90.0 14.25 17.60
LLY 160819P00095000 P 08/19/16 95.0 19.10 22.60
LLY 160819P00100000 P 08/19/16 100.0 24.30 27.60
LLY 160819P00105000 P 08/19/16 105.0 29.25 32.60
LLY 160819P00110000 P 08/19/16 110.0 33.45 37.60
LLY 161021C00037500 C 10/21/16 37.5 35.25 38.80
LLY 161021C00040000 C 10/21/16 40.0 32.70 36.40
LLY 161021C00042500 C 10/21/16 42.5 30.30 33.80
LLY 161021C00045000 C 10/21/16 45.0 27.90 31.40
LLY 161021C00047500 C 10/21/16 47.5 25.35 28.80
LLY 161021C00050000 C 10/21/16 50.0 22.90 25.85
LLY 161021C00055000 C 10/21/16 55.0 18.15 21.40
LLY 161021C00060000 C 10/21/16 60.0 15.25 15.80
LLY 161021C00062500 C 10/21/16 62.5 12.90 13.55
LLY 161021C00065000 C 10/21/16 65.0 10.70 11.40
LLY 161021C00067500 C 10/21/16 67.5 8.85 9.15
LLY 161021C00070000 C 10/21/16 70.0 7.00 7.25
LLY 161021C00072500 C 10/21/16 72.5 5.30 5.60
LLY 161021C00075000 C 10/21/16 75.0 3.90 4.15
LLY 161021C00077500 C 10/21/16 77.5 2.69 2.93
LLY 161021C00080000 C 10/21/16 80.0 1.78 1.99
LLY 161021C00082500 C 10/21/16 82.5 1.17 1.36
LLY 161021C00085000 C 10/21/16 85.0 0.66 0.83
LLY 161021C00090000 C 10/21/16 90.0 0.06 0.50
LLY 161021C00095000 C 10/21/16 95.0 0.00 0.27
LLY 161021C00100000 C 10/21/16 100.0 0.00 0.16
LLY 161021C00105000 C 10/21/16 105.0 0.00 0.10
LLY 161021C00110000 C 10/21/16 110.0 0.00 0.06
LLY 161021P00037500 P 10/21/16 37.5 0.00 0.16
LLY 161021P00040000 P 10/21/16 40.0 0.00 0.21
LLY 161021P00042500 P 10/21/16 42.5 0.00 0.28
LLY 161021P00045000 P 10/21/16 45.0 0.00 0.36
LLY 161021P00047500 P 10/21/16 47.5 0.00 0.43
LLY 161021P00050000 P 10/21/16 50.0 0.01 0.45
LLY 161021P00055000 P 10/21/16 55.0 0.15 0.44
LLY 161021P00060000 P 10/21/16 60.0 0.46 1.10
LLY 161021P00062500 P 10/21/16 62.5 0.68 1.30
LLY 161021P00065000 P 10/21/16 65.0 1.12 1.39
LLY 161021P00067500 P 10/21/16 67.5 1.59 1.82
LLY 161021P00070000 P 10/21/16 70.0 2.26 2.44
LLY 161021P00072500 P 10/21/16 72.5 3.10 3.40
LLY 161021P00075000 P 10/21/16 75.0 4.10 4.60
LLY 161021P00077500 P 10/21/16 77.5 5.45 5.90
LLY 161021P00080000 P 10/21/16 80.0 7.00 7.40
LLY 161021P00082500 P 10/21/16 82.5 8.85 9.20
LLY 161021P00085000 P 10/21/16 85.0 10.85 11.55
LLY 161021P00090000 P 10/21/16 90.0 14.30 17.80
LLY 161021P00095000 P 10/21/16 95.0 18.35 22.60
LLY 161021P00100000 P 10/21/16 100.0 23.40 27.60
LLY 161021P00105000 P 10/21/16 105.0 28.10 32.60
LLY 161021P00110000 P 10/21/16 110.0 33.05 37.50
LLY 170120C00032500 C 01/20/17 32.5 40.30 43.80
LLY 170120C00035000 C 01/20/17 35.0 37.90 41.40
LLY 170120C00037500 C 01/20/17 37.5 35.30 38.80
LLY 170120C00040000 C 01/20/17 40.0 32.90 36.40
LLY 170120C00042500 C 01/20/17 42.5 30.40 33.80
LLY 170120C00045000 C 01/20/17 45.0 27.95 31.40
LLY 170120C00047500 C 01/20/17 47.5 25.55 29.00
LLY 170120C00050000 C 01/20/17 50.0 23.25 26.60
LLY 170120C00052500 C 01/20/17 52.5 22.25 23.85
LLY 170120C00055000 C 01/20/17 55.0 19.85 21.25
LLY 170120C00057500 C 01/20/17 57.5 17.50 19.00
LLY 170120C00060000 C 01/20/17 60.0 15.30 16.70
LLY 170120C00062500 C 01/20/17 62.5 13.20 14.85
LLY 170120C00065000 C 01/20/17 65.0 11.80 12.70
LLY 170120C00067500 C 01/20/17 67.5 10.45 10.85
LLY 170120C00070000 C 01/20/17 70.0 8.85 9.15
LLY 170120C00072500 C 01/20/17 72.5 7.40 7.65
LLY 170120C00075000 C 01/20/17 75.0 6.05 6.30
LLY 170120C00077500 C 01/20/17 77.5 4.90 5.15
LLY 170120C00080000 C 01/20/17 80.0 3.90 4.15
LLY 170120C00082500 C 01/20/17 82.5 3.10 3.30
LLY 170120C00085000 C 01/20/17 85.0 2.41 2.65
LLY 170120C00087500 C 01/20/17 87.5 1.87 2.16
LLY 170120C00090000 C 01/20/17 90.0 1.25 1.79
LLY 170120C00092500 C 01/20/17 92.5 0.97 1.23
LLY 170120C00095000 C 01/20/17 95.0 0.73 0.99
LLY 170120C00097500 C 01/20/17 97.5 0.00 1.12
LLY 170120C00100000 C 01/20/17 100.0 0.03 0.74
LLY 170120C00105000 C 01/20/17 105.0 0.00 0.67
LLY 170120C00110000 C 01/20/17 110.0 0.10 0.51
LLY 170120C00115000 C 01/20/17 115.0 0.00 0.37
LLY 170120C00120000 C 01/20/17 120.0 0.00 0.15
LLY 170120C00125000 C 01/20/17 125.0 0.00 0.22
LLY 170120C00130000 C 01/20/17 130.0 0.00 0.19
LLY 170120P00032500 P 01/20/17 32.5 0.05 0.49
LLY 170120P00035000 P 01/20/17 35.0 0.10 0.62
LLY 170120P00037500 P 01/20/17 37.5 0.00 0.60
LLY 170120P00040000 P 01/20/17 40.0 0.00 0.92
LLY 170120P00042500 P 01/20/17 42.5 0.05 1.07
LLY 170120P00045000 P 01/20/17 45.0 0.05 1.24
LLY 170120P00047500 P 01/20/17 47.5 0.16 1.43
LLY 170120P00050000 P 01/20/17 50.0 0.65 1.64
LLY 170120P00052500 P 01/20/17 52.5 0.55 1.65
LLY 170120P00055000 P 01/20/17 55.0 0.40 1.62
LLY 170120P00057500 P 01/20/17 57.5 0.68 2.25
LLY 170120P00060000 P 01/20/17 60.0 1.85 2.21
LLY 170120P00062500 P 01/20/17 62.5 2.40 2.57
LLY 170120P00065000 P 01/20/17 65.0 2.98 3.25
LLY 170120P00067500 P 01/20/17 67.5 3.65 3.90
LLY 170120P00070000 P 01/20/17 70.0 4.50 4.80
LLY 170120P00072500 P 01/20/17 72.5 5.50 5.85
LLY 170120P00075000 P 01/20/17 75.0 6.70 7.00
LLY 170120P00077500 P 01/20/17 77.5 8.00 8.25
LLY 170120P00080000 P 01/20/17 80.0 9.50 9.75
LLY 170120P00082500 P 01/20/17 82.5 11.20 11.50
LLY 170120P00085000 P 01/20/17 85.0 12.90 13.25
LLY 170120P00087500 P 01/20/17 87.5 14.90 16.10
LLY 170120P00090000 P 01/20/17 90.0 16.65 18.05
LLY 170120P00092500 P 01/20/17 92.5 18.70 20.15
LLY 170120P00095000 P 01/20/17 95.0 21.00 22.35
LLY 170120P00097500 P 01/20/17 97.5 23.05 24.55
LLY 170120P00100000 P 01/20/17 100.0 24.70 28.20
LLY 170120P00105000 P 01/20/17 105.0 28.85 33.00
LLY 170120P00110000 P 01/20/17 110.0 33.75 38.00
LLY 170120P00115000 P 01/20/17 115.0 38.85 42.80
LLY 170120P00120000 P 01/20/17 120.0 43.80 47.80
LLY 170120P00125000 P 01/20/17 125.0 48.50 52.70
LLY 170120P00130000 P 01/20/17 130.0 53.50 57.80
LLY 180119C00037500 C 01/19/18 37.5 35.25 39.80
LLY 180119C00040000 C 01/19/18 40.0 32.90 37.10
LLY 180119C00042500 C 01/19/18 42.5 30.50 35.00
LLY 180119C00045000 C 01/19/18 45.0 29.70 31.45
LLY 180119C00047500 C 01/19/18 47.5 27.30 29.40
LLY 180119C00050000 C 01/19/18 50.0 25.00 27.30
LLY 180119C00055000 C 01/19/18 55.0 20.75 22.60
LLY 180119C00060000 C 01/19/18 60.0 17.70 18.95
LLY 180119C00062500 C 01/19/18 62.5 15.90 17.25
LLY 180119C00065000 C 01/19/18 65.0 14.35 15.65
LLY 180119C00067500 C 01/19/18 67.5 12.80 14.15
LLY 180119C00070000 C 01/19/18 70.0 11.35 12.70
LLY 180119C00072500 C 01/19/18 72.5 10.15 11.20
LLY 180119C00075000 C 01/19/18 75.0 8.95 9.90
LLY 180119C00077500 C 01/19/18 77.5 7.40 9.05
LLY 180119C00080000 C 01/19/18 80.0 6.40 7.70
LLY 180119C00082500 C 01/19/18 82.5 5.45 7.05
LLY 180119C00085000 C 01/19/18 85.0 4.30 5.90
LLY 180119C00087500 C 01/19/18 87.5 3.40 5.60
LLY 180119C00090000 C 01/19/18 90.0 2.90 4.95
LLY 180119C00092500 C 01/19/18 92.5 2.06 3.90
LLY 180119C00095000 C 01/19/18 95.0 1.91 3.65
LLY 180119C00097500 C 01/19/18 97.5 1.24 3.10
LLY 180119C00100000 C 01/19/18 100.0 2.00 2.90
LLY 180119C00105000 C 01/19/18 105.0 0.60 2.60
LLY 180119C00110000 C 01/19/18 110.0 0.03 2.06
LLY 180119C00115000 C 01/19/18 115.0 0.00 1.64
LLY 180119C00120000 C 01/19/18 120.0 0.00 1.34
LLY 180119C00125000 C 01/19/18 125.0 0.00 1.11
LLY 180119C00130000 C 01/19/18 130.0 0.00 0.92
LLY 180119P00037500 P 01/19/18 37.5 0.60 2.09
LLY 180119P00040000 P 01/19/18 40.0 0.40 2.05
LLY 180119P00042500 P 01/19/18 42.5 0.61 2.05
LLY 180119P00045000 P 01/19/18 45.0 0.85 2.97
LLY 180119P00047500 P 01/19/18 47.5 1.19 3.30
LLY 180119P00050000 P 01/19/18 50.0 1.59 3.75
LLY 180119P00055000 P 01/19/18 55.0 2.63 4.00
LLY 180119P00060000 P 01/19/18 60.0 4.80 5.10
LLY 180119P00062500 P 01/19/18 62.5 5.55 6.20
LLY 180119P00065000 P 01/19/18 65.0 6.35 7.35
LLY 180119P00067500 P 01/19/18 67.5 7.40 8.45
LLY 180119P00070000 P 01/19/18 70.0 8.45 9.75
LLY 180119P00072500 P 01/19/18 72.5 9.60 11.00
LLY 180119P00075000 P 01/19/18 75.0 10.85 12.45
LLY 180119P00077500 P 01/19/18 77.5 11.55 13.95
LLY 180119P00080000 P 01/19/18 80.0 13.00 15.55
LLY 180119P00082500 P 01/19/18 82.5 14.55 17.20
LLY 180119P00085000 P 01/19/18 85.0 16.20 18.90
LLY 180119P00087500 P 01/19/18 87.5 17.90 20.70
LLY 180119P00090000 P 01/19/18 90.0 19.75 22.55
LLY 180119P00092500 P 01/19/18 92.5 21.70 24.50
LLY 180119P00095000 P 01/19/18 95.0 23.75 26.50
LLY 180119P00097500 P 01/19/18 97.5 25.80 28.55
LLY 180119P00100000 P 01/19/18 100.0 27.95 30.65
LLY 180119P00105000 P 01/19/18 105.0 32.45 34.95
LLY 180119P00110000 P 01/19/18 110.0 36.30 39.40
LLY 180119P00115000 P 01/19/18 115.0 41.05 44.00
LLY 180119P00120000 P 01/19/18 120.0 45.50 49.00
LLY 180119P00125000 P 01/19/18 125.0 49.30 53.55
LLY 180119P00130000 P 01/19/18 130.0 54.10 58.40

OPRA data is delayed 15 minutes.