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 (2016-07-08)Premium Content

Eli Lilly And Co (LLY)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 160930C00065000 C 09/30/16 65.0 14.45 16.45
LLY 160930C00069000 C 09/30/16 69.0 9.50 13.55
LLY 160930C00070000 C 09/30/16 70.0 8.80 13.00
LLY 160930C00070500 C 09/30/16 70.5 8.05 12.20
LLY 160930C00071000 C 09/30/16 71.0 8.30 10.95
LLY 160930C00071500 C 09/30/16 71.5 7.00 11.40
LLY 160930C00072000 C 09/30/16 72.0 7.00 11.00
LLY 160930C00072500 C 09/30/16 72.5 5.90 10.35
LLY 160930C00073000 C 09/30/16 73.0 5.30 9.95
LLY 160930C00073500 C 09/30/16 73.5 4.95 9.10
LLY 160930C00074000 C 09/30/16 74.0 5.10 8.05
LLY 160930C00074500 C 09/30/16 74.5 6.25 7.20
LLY 160930C00075000 C 09/30/16 75.0 5.75 6.00
LLY 160930C00075500 C 09/30/16 75.5 5.25 5.50
LLY 160930C00076000 C 09/30/16 76.0 4.75 5.00
LLY 160930C00076500 C 09/30/16 76.5 4.25 4.50
LLY 160930C00077000 C 09/30/16 77.0 3.75 4.00
LLY 160930C00077500 C 09/30/16 77.5 3.25 3.50
LLY 160930C00078000 C 09/30/16 78.0 2.87 2.98
LLY 160930C00078500 C 09/30/16 78.5 2.39 2.49
LLY 160930C00079000 C 09/30/16 79.0 1.92 2.02
LLY 160930C00079500 C 09/30/16 79.5 1.48 1.59
LLY 160930C00080000 C 09/30/16 80.0 1.07 1.14
LLY 160930C00080500 C 09/30/16 80.5 0.73 0.78
LLY 160930C00081000 C 09/30/16 81.0 0.45 0.50
LLY 160930C00081500 C 09/30/16 81.5 0.25 0.29
LLY 160930C00082000 C 09/30/16 82.0 0.11 0.16
LLY 160930C00082500 C 09/30/16 82.5 0.04 0.10
LLY 160930C00083000 C 09/30/16 83.0 0.01 0.25
LLY 160930C00083500 C 09/30/16 83.5 0.00 0.43
LLY 160930C00084000 C 09/30/16 84.0 0.00 0.45
LLY 160930C00084500 C 09/30/16 84.5 0.00 0.28
LLY 160930C00085000 C 09/30/16 85.0 0.00 0.21
LLY 160930C00085500 C 09/30/16 85.5 0.00 0.45
LLY 160930C00086000 C 09/30/16 86.0 0.00 0.45
LLY 160930C00086500 C 09/30/16 86.5 0.00 0.45
LLY 160930C00087000 C 09/30/16 87.0 0.00 0.45
LLY 160930C00087500 C 09/30/16 87.5 0.00 0.45
LLY 160930C00088000 C 09/30/16 88.0 0.00 0.45
LLY 160930C00089000 C 09/30/16 89.0 0.00 0.45
LLY 160930C00090000 C 09/30/16 90.0 0.00 0.45
LLY 160930C00091000 C 09/30/16 91.0 0.00 0.45
LLY 160930C00092000 C 09/30/16 92.0 0.00 0.45
LLY 160930P00065000 P 09/30/16 65.0 0.00 0.13
LLY 160930P00069000 P 09/30/16 69.0 0.00 0.50
LLY 160930P00070000 P 09/30/16 70.0 0.00 0.50
LLY 160930P00070500 P 09/30/16 70.5 0.00 0.50
LLY 160930P00071000 P 09/30/16 71.0 0.00 0.50
LLY 160930P00071500 P 09/30/16 71.5 0.00 0.13
LLY 160930P00072000 P 09/30/16 72.0 0.00 0.13
LLY 160930P00072500 P 09/30/16 72.5 0.00 0.10
LLY 160930P00073000 P 09/30/16 73.0 0.00 0.13
LLY 160930P00073500 P 09/30/16 73.5 0.00 0.13
LLY 160930P00074000 P 09/30/16 74.0 0.00 0.32
LLY 160930P00074500 P 09/30/16 74.5 0.00 0.50
LLY 160930P00075000 P 09/30/16 75.0 0.00 0.13
LLY 160930P00075500 P 09/30/16 75.5 0.00 0.34
LLY 160930P00076000 P 09/30/16 76.0 0.01 0.13
LLY 160930P00076500 P 09/30/16 76.5 0.01 0.16
LLY 160930P00077000 P 09/30/16 77.0 0.01 0.19
LLY 160930P00077500 P 09/30/16 77.5 0.03 0.07
LLY 160930P00078000 P 09/30/16 78.0 0.04 0.10
LLY 160930P00078500 P 09/30/16 78.5 0.05 0.12
LLY 160930P00079000 P 09/30/16 79.0 0.08 0.13
LLY 160930P00079500 P 09/30/16 79.5 0.13 0.17
LLY 160930P00080000 P 09/30/16 80.0 0.22 0.26
LLY 160930P00080500 P 09/30/16 80.5 0.36 0.40
LLY 160930P00081000 P 09/30/16 81.0 0.57 0.62
LLY 160930P00081500 P 09/30/16 81.5 0.84 0.93
LLY 160930P00082000 P 09/30/16 82.0 1.21 1.31
LLY 160930P00082500 P 09/30/16 82.5 1.64 1.75
LLY 160930P00083000 P 09/30/16 83.0 2.11 2.22
LLY 160930P00083500 P 09/30/16 83.5 2.58 2.72
LLY 160930P00084000 P 09/30/16 84.0 3.05 3.30
LLY 160930P00084500 P 09/30/16 84.5 3.00 3.80
LLY 160930P00085000 P 09/30/16 85.0 3.45 4.30
LLY 160930P00085500 P 09/30/16 85.5 3.95 4.80
LLY 160930P00086000 P 09/30/16 86.0 4.45 5.30
LLY 160930P00086500 P 09/30/16 86.5 4.95 5.80
LLY 160930P00087000 P 09/30/16 87.0 4.80 8.60
LLY 160930P00087500 P 09/30/16 87.5 4.90 9.00
LLY 160930P00088000 P 09/30/16 88.0 5.40 9.60
LLY 160930P00089000 P 09/30/16 89.0 6.70 10.60
LLY 160930P00090000 P 09/30/16 90.0 7.55 11.60
LLY 160930P00091000 P 09/30/16 91.0 8.30 12.60
LLY 160930P00092000 P 09/30/16 92.0 10.95 12.65
LLY 161007C00065000 C 10/07/16 65.0 14.40 16.45
LLY 161007C00070000 C 10/07/16 70.0 9.05 13.10
LLY 161007C00071000 C 10/07/16 71.0 7.95 12.20
LLY 161007C00071500 C 10/07/16 71.5 7.50 11.55
LLY 161007C00072000 C 10/07/16 72.0 6.90 10.45
LLY 161007C00072500 C 10/07/16 72.5 6.75 10.60
LLY 161007C00073000 C 10/07/16 73.0 6.40 9.90
LLY 161007C00073500 C 10/07/16 73.5 5.75 8.55
LLY 161007C00074000 C 10/07/16 74.0 5.40 8.20
LLY 161007C00074500 C 10/07/16 74.5 6.30 6.55
LLY 161007C00075000 C 10/07/16 75.0 5.80 6.05
LLY 161007C00075500 C 10/07/16 75.5 5.30 5.55
LLY 161007C00076000 C 10/07/16 76.0 4.80 5.10
LLY 161007C00076500 C 10/07/16 76.5 4.35 4.60
LLY 161007C00077000 C 10/07/16 77.0 3.85 4.10
LLY 161007C00077500 C 10/07/16 77.5 3.40 3.65
LLY 161007C00078000 C 10/07/16 78.0 3.00 3.15
LLY 161007C00078500 C 10/07/16 78.5 2.58 2.71
LLY 161007C00079000 C 10/07/16 79.0 2.17 2.25
LLY 161007C00079500 C 10/07/16 79.5 1.76 1.86
LLY 161007C00080000 C 10/07/16 80.0 1.40 1.48
LLY 161007C00080500 C 10/07/16 80.5 1.08 1.16
LLY 161007C00081000 C 10/07/16 81.0 0.81 0.86
LLY 161007C00081500 C 10/07/16 81.5 0.59 0.63
LLY 161007C00082000 C 10/07/16 82.0 0.41 0.45
LLY 161007C00082500 C 10/07/16 82.5 0.25 0.31
LLY 161007C00083000 C 10/07/16 83.0 0.16 0.21
LLY 161007C00083500 C 10/07/16 83.5 0.09 0.15
LLY 161007C00084000 C 10/07/16 84.0 0.05 0.08
LLY 161007C00084500 C 10/07/16 84.5 0.02 0.10
LLY 161007C00085000 C 10/07/16 85.0 0.00 0.18
LLY 161007C00085500 C 10/07/16 85.5 0.00 0.39
LLY 161007C00086000 C 10/07/16 86.0 0.00 0.40
LLY 161007C00087000 C 10/07/16 87.0 0.00 0.40
LLY 161007C00090000 C 10/07/16 90.0 0.00 0.35
LLY 161007P00065000 P 10/07/16 65.0 0.00 0.50
LLY 161007P00070000 P 10/07/16 70.0 0.00 0.50
LLY 161007P00071000 P 10/07/16 71.0 0.00 0.50
LLY 161007P00071500 P 10/07/16 71.5 0.00 0.50
LLY 161007P00072000 P 10/07/16 72.0 0.00 0.50
LLY 161007P00072500 P 10/07/16 72.5 0.00 0.36
LLY 161007P00073000 P 10/07/16 73.0 0.00 0.50
LLY 161007P00073500 P 10/07/16 73.5 0.00 0.50
LLY 161007P00074000 P 10/07/16 74.0 0.01 0.25
LLY 161007P00074500 P 10/07/16 74.5 0.02 0.24
LLY 161007P00075000 P 10/07/16 75.0 0.04 0.11
LLY 161007P00075500 P 10/07/16 75.5 0.04 0.19
LLY 161007P00076000 P 10/07/16 76.0 0.06 0.13
LLY 161007P00076500 P 10/07/16 76.5 0.08 0.15
LLY 161007P00077000 P 10/07/16 77.0 0.10 0.17
LLY 161007P00077500 P 10/07/16 77.5 0.13 0.18
LLY 161007P00078000 P 10/07/16 78.0 0.17 0.21
LLY 161007P00078500 P 10/07/16 78.5 0.22 0.28
LLY 161007P00079000 P 10/07/16 79.0 0.30 0.34
LLY 161007P00079500 P 10/07/16 79.5 0.39 0.44
LLY 161007P00080000 P 10/07/16 80.0 0.53 0.57
LLY 161007P00080500 P 10/07/16 80.5 0.70 0.75
LLY 161007P00081000 P 10/07/16 81.0 0.91 0.97
LLY 161007P00081500 P 10/07/16 81.5 1.17 1.25
LLY 161007P00082000 P 10/07/16 82.0 1.48 1.58
LLY 161007P00082500 P 10/07/16 82.5 1.84 1.95
LLY 161007P00083000 P 10/07/16 83.0 2.24 2.36
LLY 161007P00083500 P 10/07/16 83.5 2.67 2.80
LLY 161007P00084000 P 10/07/16 84.0 3.10 3.35
LLY 161007P00084500 P 10/07/16 84.5 3.55 3.85
LLY 161007P00085000 P 10/07/16 85.0 4.05 4.30
LLY 161007P00085500 P 10/07/16 85.5 4.55 4.80
LLY 161007P00086000 P 10/07/16 86.0 5.05 5.30
LLY 161007P00087000 P 10/07/16 87.0 5.45 6.30
LLY 161007P00090000 P 10/07/16 90.0 8.90 10.70
LLY 161014C00065000 C 10/14/16 65.0 14.40 16.45
LLY 161014C00070000 C 10/14/16 70.0 8.95 11.65
LLY 161014C00070500 C 10/14/16 70.5 8.40 12.60
LLY 161014C00071000 C 10/14/16 71.0 7.90 12.20
LLY 161014C00071500 C 10/14/16 71.5 7.45 11.45
LLY 161014C00072000 C 10/14/16 72.0 6.85 11.00
LLY 161014C00072500 C 10/14/16 72.5 6.45 10.60
LLY 161014C00073000 C 10/14/16 73.0 7.80 8.10
LLY 161014C00073500 C 10/14/16 73.5 5.70 8.60
LLY 161014C00074000 C 10/14/16 74.0 6.80 7.10
LLY 161014C00074500 C 10/14/16 74.5 6.30 6.60
LLY 161014C00075000 C 10/14/16 75.0 5.85 6.15
LLY 161014C00075500 C 10/14/16 75.5 5.35 5.65
LLY 161014C00076000 C 10/14/16 76.0 4.90 5.15
LLY 161014C00076500 C 10/14/16 76.5 4.45 4.70
LLY 161014C00077000 C 10/14/16 77.0 4.00 4.25
LLY 161014C00077500 C 10/14/16 77.5 3.55 3.75
LLY 161014C00078000 C 10/14/16 78.0 3.15 3.30
LLY 161014C00078500 C 10/14/16 78.5 2.79 2.89
LLY 161014C00079000 C 10/14/16 79.0 2.39 2.47
LLY 161014C00079500 C 10/14/16 79.5 2.02 2.10
LLY 161014C00080000 C 10/14/16 80.0 1.67 1.74
LLY 161014C00080500 C 10/14/16 80.5 1.36 1.42
LLY 161014C00081000 C 10/14/16 81.0 1.09 1.15
LLY 161014C00081500 C 10/14/16 81.5 0.86 0.91
LLY 161014C00082000 C 10/14/16 82.0 0.66 0.72
LLY 161014C00082500 C 10/14/16 82.5 0.50 0.54
LLY 161014C00083000 C 10/14/16 83.0 0.36 0.41
LLY 161014C00083500 C 10/14/16 83.5 0.25 0.31
LLY 161014C00084000 C 10/14/16 84.0 0.18 0.23
LLY 161014C00084500 C 10/14/16 84.5 0.12 0.18
LLY 161014C00085000 C 10/14/16 85.0 0.05 0.14
LLY 161014C00086000 C 10/14/16 86.0 0.01 0.27
LLY 161014C00087000 C 10/14/16 87.0 0.00 0.34
LLY 161014C00090000 C 10/14/16 90.0 0.00 0.35
LLY 161014P00065000 P 10/14/16 65.0 0.00 0.50
LLY 161014P00070000 P 10/14/16 70.0 0.00 0.50
LLY 161014P00070500 P 10/14/16 70.5 0.00 0.49
LLY 161014P00071000 P 10/14/16 71.0 0.00 0.48
LLY 161014P00071500 P 10/14/16 71.5 0.00 0.49
LLY 161014P00072000 P 10/14/16 72.0 0.01 0.47
LLY 161014P00072500 P 10/14/16 72.5 0.01 0.34
LLY 161014P00073000 P 10/14/16 73.0 0.01 0.46
LLY 161014P00073500 P 10/14/16 73.5 0.03 0.24
LLY 161014P00074000 P 10/14/16 74.0 0.07 0.27
LLY 161014P00074500 P 10/14/16 74.5 0.08 0.20
LLY 161014P00075000 P 10/14/16 75.0 0.10 0.16
LLY 161014P00075500 P 10/14/16 75.5 0.12 0.18
LLY 161014P00076000 P 10/14/16 76.0 0.14 0.21
LLY 161014P00076500 P 10/14/16 76.5 0.17 0.23
LLY 161014P00077000 P 10/14/16 77.0 0.21 0.26
LLY 161014P00077500 P 10/14/16 77.5 0.27 0.32
LLY 161014P00078000 P 10/14/16 78.0 0.33 0.39
LLY 161014P00078500 P 10/14/16 78.5 0.41 0.46
LLY 161014P00079000 P 10/14/16 79.0 0.50 0.56
LLY 161014P00079500 P 10/14/16 79.5 0.63 0.68
LLY 161014P00080000 P 10/14/16 80.0 0.78 0.84
LLY 161014P00080500 P 10/14/16 80.5 0.96 1.02
LLY 161014P00081000 P 10/14/16 81.0 1.19 1.25
LLY 161014P00081500 P 10/14/16 81.5 1.43 1.52
LLY 161014P00082000 P 10/14/16 82.0 1.73 1.82
LLY 161014P00082500 P 10/14/16 82.5 2.05 2.17
LLY 161014P00083000 P 10/14/16 83.0 2.41 2.53
LLY 161014P00083500 P 10/14/16 83.5 2.79 3.05
LLY 161014P00084000 P 10/14/16 84.0 3.20 3.40
LLY 161014P00084500 P 10/14/16 84.5 3.65 3.90
LLY 161014P00085000 P 10/14/16 85.0 4.10 4.40
LLY 161014P00086000 P 10/14/16 86.0 5.05 5.35
LLY 161014P00087000 P 10/14/16 87.0 6.05 6.30
LLY 161014P00090000 P 10/14/16 90.0 8.80 10.95
LLY 161021C00037500 C 10/21/16 37.5 41.00 45.45
LLY 161021C00040000 C 10/21/16 40.0 38.30 42.90
LLY 161021C00042500 C 10/21/16 42.5 36.00 40.60
LLY 161021C00045000 C 10/21/16 45.0 33.50 37.95
LLY 161021C00047500 C 10/21/16 47.5 30.90 35.35
LLY 161021C00050000 C 10/21/16 50.0 28.35 32.90
LLY 161021C00055000 C 10/21/16 55.0 23.50 27.90
LLY 161021C00060000 C 10/21/16 60.0 18.30 22.85
LLY 161021C00062500 C 10/21/16 62.5 15.90 20.35
LLY 161021C00065000 C 10/21/16 65.0 13.75 18.20
LLY 161021C00067500 C 10/21/16 67.5 11.40 15.40
LLY 161021C00070000 C 10/21/16 70.0 9.50 11.25
LLY 161021C00071000 C 10/21/16 71.0 8.45 11.55
LLY 161021C00071500 C 10/21/16 71.5 7.95 11.20
LLY 161021C00072000 C 10/21/16 72.0 6.50 9.95
LLY 161021C00072500 C 10/21/16 72.5 7.20 8.85
LLY 161021C00073000 C 10/21/16 73.0 5.65 9.60
LLY 161021C00073500 C 10/21/16 73.5 7.35 7.65
LLY 161021C00074000 C 10/21/16 74.0 6.90 7.15
LLY 161021C00074500 C 10/21/16 74.5 5.15 8.20
LLY 161021C00075000 C 10/21/16 75.0 5.95 6.20
LLY 161021C00075500 C 10/21/16 75.5 5.45 5.70
LLY 161021C00076000 C 10/21/16 76.0 5.00 5.25
LLY 161021C00076500 C 10/21/16 76.5 4.65 4.80
LLY 161021C00077000 C 10/21/16 77.0 4.15 4.35
LLY 161021C00077500 C 10/21/16 77.5 3.75 3.90
LLY 161021C00078000 C 10/21/16 78.0 3.30 3.50
LLY 161021C00078500 C 10/21/16 78.5 2.97 3.10
LLY 161021C00079000 C 10/21/16 79.0 2.59 2.67
LLY 161021C00079500 C 10/21/16 79.5 2.23 2.31
LLY 161021C00080000 C 10/21/16 80.0 1.90 1.97
LLY 161021C00080500 C 10/21/16 80.5 1.59 1.66
LLY 161021C00081000 C 10/21/16 81.0 1.32 1.38
LLY 161021C00081500 C 10/21/16 81.5 1.08 1.13
LLY 161021C00082000 C 10/21/16 82.0 0.88 0.92
LLY 161021C00082500 C 10/21/16 82.5 0.70 0.74
LLY 161021C00083000 C 10/21/16 83.0 0.55 0.59
LLY 161021C00083500 C 10/21/16 83.5 0.42 0.47
LLY 161021C00084000 C 10/21/16 84.0 0.31 0.36
LLY 161021C00084500 C 10/21/16 84.5 0.22 0.28
LLY 161021C00085000 C 10/21/16 85.0 0.17 0.22
LLY 161021C00085500 C 10/21/16 85.5 0.11 0.17
LLY 161021C00086000 C 10/21/16 86.0 0.08 0.15
LLY 161021C00087500 C 10/21/16 87.5 0.00 0.18
LLY 161021C00090000 C 10/21/16 90.0 0.00 0.09
LLY 161021C00095000 C 10/21/16 95.0 0.00 0.15
LLY 161021C00100000 C 10/21/16 100.0 0.00 0.50
LLY 161021C00105000 C 10/21/16 105.0 0.00 0.50
LLY 161021C00110000 C 10/21/16 110.0 0.00 0.50
LLY 161021P00037500 P 10/21/16 37.5 0.00 0.32
LLY 161021P00040000 P 10/21/16 40.0 0.00 0.30
LLY 161021P00042500 P 10/21/16 42.5 0.00 0.32
LLY 161021P00045000 P 10/21/16 45.0 0.00 0.31
LLY 161021P00047500 P 10/21/16 47.5 0.00 0.05
LLY 161021P00050000 P 10/21/16 50.0 0.00 0.01
LLY 161021P00055000 P 10/21/16 55.0 0.01 0.02
LLY 161021P00060000 P 10/21/16 60.0 0.00 0.50
LLY 161021P00062500 P 10/21/16 62.5 0.00 0.50
LLY 161021P00065000 P 10/21/16 65.0 0.00 0.47
LLY 161021P00067500 P 10/21/16 67.5 0.00 0.07
LLY 161021P00070000 P 10/21/16 70.0 0.00 0.30
LLY 161021P00071000 P 10/21/16 71.0 0.01 0.47
LLY 161021P00071500 P 10/21/16 71.5 0.01 0.47
LLY 161021P00072000 P 10/21/16 72.0 0.03 0.46
LLY 161021P00072500 P 10/21/16 72.5 0.08 0.22
LLY 161021P00073000 P 10/21/16 73.0 0.09 0.27
LLY 161021P00073500 P 10/21/16 73.5 0.10 0.16
LLY 161021P00074000 P 10/21/16 74.0 0.12 0.16
LLY 161021P00074500 P 10/21/16 74.5 0.14 0.19
LLY 161021P00075000 P 10/21/16 75.0 0.17 0.21
LLY 161021P00075500 P 10/21/16 75.5 0.20 0.24
LLY 161021P00076000 P 10/21/16 76.0 0.24 0.29
LLY 161021P00076500 P 10/21/16 76.5 0.29 0.33
LLY 161021P00077000 P 10/21/16 77.0 0.34 0.39
LLY 161021P00077500 P 10/21/16 77.5 0.42 0.46
LLY 161021P00078000 P 10/21/16 78.0 0.49 0.54
LLY 161021P00078500 P 10/21/16 78.5 0.59 0.64
LLY 161021P00079000 P 10/21/16 79.0 0.71 0.75
LLY 161021P00079500 P 10/21/16 79.5 0.85 0.89
LLY 161021P00080000 P 10/21/16 80.0 1.01 1.06
LLY 161021P00080500 P 10/21/16 80.5 1.20 1.25
LLY 161021P00081000 P 10/21/16 81.0 1.42 1.48
LLY 161021P00081500 P 10/21/16 81.5 1.66 1.74
LLY 161021P00082000 P 10/21/16 82.0 1.95 2.03
LLY 161021P00082500 P 10/21/16 82.5 2.27 2.36
LLY 161021P00083000 P 10/21/16 83.0 2.61 2.71
LLY 161021P00083500 P 10/21/16 83.5 2.96 3.20
LLY 161021P00084000 P 10/21/16 84.0 3.35 3.60
LLY 161021P00084500 P 10/21/16 84.5 3.80 3.95
LLY 161021P00085000 P 10/21/16 85.0 4.20 4.45
LLY 161021P00085500 P 10/21/16 85.5 4.65 4.95
LLY 161021P00086000 P 10/21/16 86.0 5.10 5.40
LLY 161021P00087500 P 10/21/16 87.5 6.55 6.85
LLY 161021P00090000 P 10/21/16 90.0 8.30 11.60
LLY 161021P00095000 P 10/21/16 95.0 12.50 16.60
LLY 161021P00100000 P 10/21/16 100.0 17.50 21.60
LLY 161021P00105000 P 10/21/16 105.0 22.55 26.60
LLY 161021P00110000 P 10/21/16 110.0 28.50 30.70
LLY 161028C00065000 C 10/28/16 65.0 13.50 17.60
LLY 161028C00070000 C 10/28/16 70.0 9.05 11.65
LLY 161028C00071500 C 10/28/16 71.5 8.05 10.45
LLY 161028C00072000 C 10/28/16 72.0 7.05 10.40
LLY 161028C00072500 C 10/28/16 72.5 7.20 10.00
LLY 161028C00073000 C 10/28/16 73.0 6.25 8.60
LLY 161028C00073500 C 10/28/16 73.5 5.65 9.15
LLY 161028C00074000 C 10/28/16 74.0 5.75 8.50
LLY 161028C00074500 C 10/28/16 74.5 5.80 8.30
LLY 161028C00075000 C 10/28/16 75.0 6.10 6.40
LLY 161028C00075500 C 10/28/16 75.5 5.65 5.95
LLY 161028C00076000 C 10/28/16 76.0 5.20 5.55
LLY 161028C00076500 C 10/28/16 76.5 4.80 5.05
LLY 161028C00077000 C 10/28/16 77.0 4.40 4.65
LLY 161028C00077500 C 10/28/16 77.5 4.00 4.25
LLY 161028C00078000 C 10/28/16 78.0 3.60 3.85
LLY 161028C00078500 C 10/28/16 78.5 3.25 3.45
LLY 161028C00079000 C 10/28/16 79.0 2.98 3.15
LLY 161028C00079500 C 10/28/16 79.5 2.65 2.75
LLY 161028C00080000 C 10/28/16 80.0 2.33 2.43
LLY 161028C00080500 C 10/28/16 80.5 2.03 2.14
LLY 161028C00081000 C 10/28/16 81.0 1.76 1.86
LLY 161028C00081500 C 10/28/16 81.5 1.52 1.60
LLY 161028C00082000 C 10/28/16 82.0 1.30 1.39
LLY 161028C00082500 C 10/28/16 82.5 1.11 1.18
LLY 161028C00083000 C 10/28/16 83.0 0.94 1.00
LLY 161028C00083500 C 10/28/16 83.5 0.78 0.85
LLY 161028C00084000 C 10/28/16 84.0 0.65 0.70
LLY 161028C00084500 C 10/28/16 84.5 0.53 0.59
LLY 161028C00085000 C 10/28/16 85.0 0.43 0.49
LLY 161028C00085500 C 10/28/16 85.5 0.35 0.41
LLY 161028C00086000 C 10/28/16 86.0 0.28 0.35
LLY 161028C00087000 C 10/28/16 87.0 0.15 0.36
LLY 161028C00090000 C 10/28/16 90.0 0.00 0.50
LLY 161028P00065000 P 10/28/16 65.0 0.00 0.50
LLY 161028P00070000 P 10/28/16 70.0 0.07 0.17
LLY 161028P00071500 P 10/28/16 71.5 0.07 0.35
LLY 161028P00072000 P 10/28/16 72.0 0.11 0.33
LLY 161028P00072500 P 10/28/16 72.5 0.16 0.26
LLY 161028P00073000 P 10/28/16 73.0 0.19 0.27
LLY 161028P00073500 P 10/28/16 73.5 0.17 0.29
LLY 161028P00074000 P 10/28/16 74.0 0.18 0.32
LLY 161028P00074500 P 10/28/16 74.5 0.29 0.36
LLY 161028P00075000 P 10/28/16 75.0 0.33 0.40
LLY 161028P00075500 P 10/28/16 75.5 0.39 0.45
LLY 161028P00076000 P 10/28/16 76.0 0.45 0.51
LLY 161028P00076500 P 10/28/16 76.5 0.53 0.58
LLY 161028P00077000 P 10/28/16 77.0 0.61 0.67
LLY 161028P00077500 P 10/28/16 77.5 0.70 0.76
LLY 161028P00078000 P 10/28/16 78.0 0.82 0.87
LLY 161028P00078500 P 10/28/16 78.5 0.93 1.00
LLY 161028P00079000 P 10/28/16 79.0 1.08 1.14
LLY 161028P00079500 P 10/28/16 79.5 1.23 1.31
LLY 161028P00080000 P 10/28/16 80.0 1.42 1.49
LLY 161028P00080500 P 10/28/16 80.5 1.62 1.69
LLY 161028P00081000 P 10/28/16 81.0 1.84 1.93
LLY 161028P00081500 P 10/28/16 81.5 2.10 2.18
LLY 161028P00082000 P 10/28/16 82.0 2.38 2.46
LLY 161028P00082500 P 10/28/16 82.5 2.65 2.77
LLY 161028P00083000 P 10/28/16 83.0 2.97 3.20
LLY 161028P00083500 P 10/28/16 83.5 3.30 3.55
LLY 161028P00084000 P 10/28/16 84.0 3.65 3.90
LLY 161028P00084500 P 10/28/16 84.5 4.05 4.30
LLY 161028P00085000 P 10/28/16 85.0 4.45 4.70
LLY 161028P00085500 P 10/28/16 85.5 4.85 5.15
LLY 161028P00086000 P 10/28/16 86.0 5.30 5.55
LLY 161028P00087000 P 10/28/16 87.0 5.40 8.80
LLY 161028P00090000 P 10/28/16 90.0 8.00 10.85
LLY 161104C00065000 C 11/04/16 65.0 13.55 17.90
LLY 161104C00070000 C 11/04/16 70.0 9.25 12.40
LLY 161104C00072000 C 11/04/16 72.0 7.65 10.30
LLY 161104C00072500 C 11/04/16 72.5 6.60 9.95
LLY 161104C00073000 C 11/04/16 73.0 6.80 8.55
LLY 161104C00073500 C 11/04/16 73.5 6.60 8.25
LLY 161104C00074000 C 11/04/16 74.0 5.65 8.30
LLY 161104C00074500 C 11/04/16 74.5 6.65 6.95
LLY 161104C00075000 C 11/04/16 75.0 6.20 6.50
LLY 161104C00075500 C 11/04/16 75.5 5.75 6.05
LLY 161104C00076000 C 11/04/16 76.0 5.35 5.65
LLY 161104C00076500 C 11/04/16 76.5 4.95 5.20
LLY 161104C00077000 C 11/04/16 77.0 4.55 4.80
LLY 161104C00077500 C 11/04/16 77.5 4.10 4.65
LLY 161104C00078000 C 11/04/16 78.0 3.75 4.00
LLY 161104C00078500 C 11/04/16 78.5 3.40 3.65
LLY 161104C00079000 C 11/04/16 79.0 3.05 3.35
LLY 161104C00079500 C 11/04/16 79.5 2.81 2.93
LLY 161104C00080000 C 11/04/16 80.0 2.50 2.62
LLY 161104C00080500 C 11/04/16 80.5 2.21 2.32
LLY 161104C00081000 C 11/04/16 81.0 1.92 2.07
LLY 161104C00081500 C 11/04/16 81.5 1.66 1.84
LLY 161104C00082000 C 11/04/16 82.0 1.44 1.60
LLY 161104C00082500 C 11/04/16 82.5 1.28 1.36
LLY 161104C00083000 C 11/04/16 83.0 1.08 1.20
LLY 161104C00083500 C 11/04/16 83.5 0.94 1.01
LLY 161104C00084000 C 11/04/16 84.0 0.78 0.88
LLY 161104C00084500 C 11/04/16 84.5 0.65 0.76
LLY 161104C00085000 C 11/04/16 85.0 0.52 0.64
LLY 161104C00085500 C 11/04/16 85.5 0.25 1.41
LLY 161104C00086000 C 11/04/16 86.0 0.37 0.48
LLY 161104C00086500 C 11/04/16 86.5 0.30 0.40
LLY 161104C00087000 C 11/04/16 87.0 0.23 0.34
LLY 161104C00087500 C 11/04/16 87.5 0.13 0.34
LLY 161104C00090000 C 11/04/16 90.0 0.02 0.49
LLY 161104P00065000 P 11/04/16 65.0 0.00 0.48
LLY 161104P00070000 P 11/04/16 70.0 0.05 0.40
LLY 161104P00072000 P 11/04/16 72.0 0.09 0.56
LLY 161104P00072500 P 11/04/16 72.5 0.11 0.56
LLY 161104P00073000 P 11/04/16 73.0 0.20 0.35
LLY 161104P00073500 P 11/04/16 73.5 0.29 0.38
LLY 161104P00074000 P 11/04/16 74.0 0.16 1.09
LLY 161104P00074500 P 11/04/16 74.5 0.37 0.46
LLY 161104P00075000 P 11/04/16 75.0 0.43 0.50
LLY 161104P00075500 P 11/04/16 75.5 0.47 0.59
LLY 161104P00076000 P 11/04/16 76.0 0.55 0.66
LLY 161104P00076500 P 11/04/16 76.5 0.64 0.73
LLY 161104P00077000 P 11/04/16 77.0 0.73 0.81
LLY 161104P00077500 P 11/04/16 77.5 0.84 0.89
LLY 161104P00078000 P 11/04/16 78.0 0.95 1.04
LLY 161104P00078500 P 11/04/16 78.5 1.07 1.19
LLY 161104P00079000 P 11/04/16 79.0 1.21 1.33
LLY 161104P00079500 P 11/04/16 79.5 1.38 1.51
LLY 161104P00080000 P 11/04/16 80.0 1.59 1.66
LLY 161104P00080500 P 11/04/16 80.5 1.77 1.93
LLY 161104P00081000 P 11/04/16 81.0 1.99 2.14
LLY 161104P00081500 P 11/04/16 81.5 2.24 2.39
LLY 161104P00082000 P 11/04/16 82.0 2.51 2.69
LLY 161104P00082500 P 11/04/16 82.5 2.81 3.05
LLY 161104P00083000 P 11/04/16 83.0 3.10 4.15
LLY 161104P00083500 P 11/04/16 83.5 3.45 3.70
LLY 161104P00084000 P 11/04/16 84.0 3.80 4.05
LLY 161104P00084500 P 11/04/16 84.5 4.15 4.45
LLY 161104P00085000 P 11/04/16 85.0 4.55 4.85
LLY 161104P00085500 P 11/04/16 85.5 4.65 6.55
LLY 161104P00086000 P 11/04/16 86.0 5.20 7.45
LLY 161104P00086500 P 11/04/16 86.5 5.80 6.10
LLY 161104P00087000 P 11/04/16 87.0 5.60 8.80
LLY 161104P00087500 P 11/04/16 87.5 6.20 9.30
LLY 161104P00090000 P 11/04/16 90.0 7.95 11.60
LLY 161118C00040000 C 11/18/16 40.0 38.50 42.60
LLY 161118C00042500 C 11/18/16 42.5 36.00 40.20
LLY 161118C00045000 C 11/18/16 45.0 33.50 37.60
LLY 161118C00050000 C 11/18/16 50.0 28.55 32.70
LLY 161118C00055000 C 11/18/16 55.0 23.50 27.80
LLY 161118C00060000 C 11/18/16 60.0 18.50 22.75
LLY 161118C00065000 C 11/18/16 65.0 13.50 17.70
LLY 161118C00067500 C 11/18/16 67.5 11.10 15.30
LLY 161118C00070000 C 11/18/16 70.0 9.75 12.50
LLY 161118C00072500 C 11/18/16 72.5 8.40 8.95
LLY 161118C00075000 C 11/18/16 75.0 6.35 6.65
LLY 161118C00077500 C 11/18/16 77.5 4.30 4.55
LLY 161118C00080000 C 11/18/16 80.0 2.72 2.82
LLY 161118C00082500 C 11/18/16 82.5 1.51 1.59
LLY 161118C00085000 C 11/18/16 85.0 0.75 0.82
LLY 161118C00087500 C 11/18/16 87.5 0.33 0.40
LLY 161118C00090000 C 11/18/16 90.0 0.05 0.37
LLY 161118C00095000 C 11/18/16 95.0 0.00 0.24
LLY 161118C00100000 C 11/18/16 100.0 0.00 0.15
LLY 161118C00105000 C 11/18/16 105.0 0.00 0.10
LLY 161118C00110000 C 11/18/16 110.0 0.00 0.06
LLY 161118C00115000 C 11/18/16 115.0 0.00 0.03
LLY 161118P00040000 P 11/18/16 40.0 0.00 0.02
LLY 161118P00042500 P 11/18/16 42.5 0.00 0.05
LLY 161118P00045000 P 11/18/16 45.0 0.02 0.08
LLY 161118P00050000 P 11/18/16 50.0 0.04 0.17
LLY 161118P00055000 P 11/18/16 55.0 0.06 0.22
LLY 161118P00060000 P 11/18/16 60.0 0.00 0.31
LLY 161118P00065000 P 11/18/16 65.0 0.01 0.44
LLY 161118P00067500 P 11/18/16 67.5 0.16 0.36
LLY 161118P00070000 P 11/18/16 70.0 0.26 0.34
LLY 161118P00072500 P 11/18/16 72.5 0.43 0.48
LLY 161118P00075000 P 11/18/16 75.0 0.72 0.78
LLY 161118P00077500 P 11/18/16 77.5 1.25 1.31
LLY 161118P00080000 P 11/18/16 80.0 2.12 2.20
LLY 161118P00082500 P 11/18/16 82.5 3.45 3.65
LLY 161118P00085000 P 11/18/16 85.0 5.20 5.45
LLY 161118P00087500 P 11/18/16 87.5 7.30 7.60
LLY 161118P00090000 P 11/18/16 90.0 7.70 11.35
LLY 161118P00095000 P 11/18/16 95.0 12.50 16.90
LLY 161118P00100000 P 11/18/16 100.0 17.65 21.90
LLY 161118P00105000 P 11/18/16 105.0 22.75 27.00
LLY 161118P00110000 P 11/18/16 110.0 27.75 31.85
LLY 161118P00115000 P 11/18/16 115.0 32.85 36.85
LLY 161216C00060000 C 12/16/16 60.0 19.15 23.00
LLY 161216C00065000 C 12/16/16 65.0 14.00 18.20
LLY 161216C00067500 C 12/16/16 67.5 13.30 14.10
LLY 161216C00070000 C 12/16/16 70.0 11.00 11.75
LLY 161216C00072500 C 12/16/16 72.5 8.80 9.65
LLY 161216C00075000 C 12/16/16 75.0 6.80 7.75
LLY 161216C00077500 C 12/16/16 77.5 5.05 6.00
LLY 161216C00080000 C 12/16/16 80.0 3.95 4.50
LLY 161216C00082500 C 12/16/16 82.5 2.85 3.25
LLY 161216C00085000 C 12/16/16 85.0 1.97 2.30
LLY 161216C00087500 C 12/16/16 87.5 1.28 1.61
LLY 161216C00090000 C 12/16/16 90.0 0.89 1.09
LLY 161216C00095000 C 12/16/16 95.0 0.19 0.68
LLY 161216C00100000 C 12/16/16 100.0 0.01 0.49
LLY 161216P00060000 P 12/16/16 60.0 0.05 0.54
LLY 161216P00065000 P 12/16/16 65.0 0.29 0.74
LLY 161216P00067500 P 12/16/16 67.5 0.46 0.92
LLY 161216P00070000 P 12/16/16 70.0 0.75 1.09
LLY 161216P00072500 P 12/16/16 72.5 1.17 1.56
LLY 161216P00075000 P 12/16/16 75.0 1.75 2.14
LLY 161216P00077500 P 12/16/16 77.5 2.50 3.05
LLY 161216P00080000 P 12/16/16 80.0 3.55 4.05
LLY 161216P00082500 P 12/16/16 82.5 4.75 5.30
LLY 161216P00085000 P 12/16/16 85.0 6.45 6.85
LLY 161216P00087500 P 12/16/16 87.5 8.25 9.15
LLY 161216P00090000 P 12/16/16 90.0 10.25 11.15
LLY 161216P00095000 P 12/16/16 95.0 14.70 15.55
LLY 161216P00100000 P 12/16/16 100.0 19.50 22.20
LLY 170120C00032500 C 01/20/17 32.5 46.00 50.50
LLY 170120C00035000 C 01/20/17 35.0 43.50 47.85
LLY 170120C00037500 C 01/20/17 37.5 41.00 45.55
LLY 170120C00040000 C 01/20/17 40.0 38.50 42.90
LLY 170120C00042500 C 01/20/17 42.5 36.00 40.45
LLY 170120C00045000 C 01/20/17 45.0 33.50 37.90
LLY 170120C00047500 C 01/20/17 47.5 31.10 35.45
LLY 170120C00050000 C 01/20/17 50.0 28.55 33.10
LLY 170120C00052500 C 01/20/17 52.5 26.15 30.40
LLY 170120C00055000 C 01/20/17 55.0 23.75 28.35
LLY 170120C00057500 C 01/20/17 57.5 22.25 25.75
LLY 170120C00060000 C 01/20/17 60.0 20.50 23.30
LLY 170120C00062500 C 01/20/17 62.5 17.65 20.15
LLY 170120C00065000 C 01/20/17 65.0 15.45 18.00
LLY 170120C00067500 C 01/20/17 67.5 13.35 16.00
LLY 170120C00070000 C 01/20/17 70.0 11.95 13.20
LLY 170120C00072500 C 01/20/17 72.5 10.45 11.05
LLY 170120C00075000 C 01/20/17 75.0 8.80 9.35
LLY 170120C00077500 C 01/20/17 77.5 7.15 7.75
LLY 170120C00080000 C 01/20/17 80.0 5.80 6.65
LLY 170120C00082500 C 01/20/17 82.5 4.75 5.20
LLY 170120C00085000 C 01/20/17 85.0 3.85 4.20
LLY 170120C00087500 C 01/20/17 87.5 3.10 3.50
LLY 170120C00090000 C 01/20/17 90.0 2.55 2.75
LLY 170120C00092500 C 01/20/17 92.5 1.83 2.23
LLY 170120C00095000 C 01/20/17 95.0 1.40 1.88
LLY 170120C00097500 C 01/20/17 97.5 1.00 1.35
LLY 170120C00100000 C 01/20/17 100.0 0.79 1.00
LLY 170120C00105000 C 01/20/17 105.0 0.47 0.75
LLY 170120C00110000 C 01/20/17 110.0 0.22 0.59
LLY 170120C00115000 C 01/20/17 115.0 0.05 0.52
LLY 170120C00120000 C 01/20/17 120.0 0.01 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 0.02 0.10
LLY 170120P00035000 P 01/20/17 35.0 0.02 0.16
LLY 170120P00037500 P 01/20/17 37.5 0.02 0.20
LLY 170120P00040000 P 01/20/17 40.0 0.02 0.49
LLY 170120P00042500 P 01/20/17 42.5 0.00 0.50
LLY 170120P00045000 P 01/20/17 45.0 0.00 0.50
LLY 170120P00047500 P 01/20/17 47.5 0.08 0.49
LLY 170120P00050000 P 01/20/17 50.0 0.05 0.53
LLY 170120P00052500 P 01/20/17 52.5 0.11 0.60
LLY 170120P00055000 P 01/20/17 55.0 0.21 0.68
LLY 170120P00057500 P 01/20/17 57.5 0.39 0.69
LLY 170120P00060000 P 01/20/17 60.0 0.49 0.75
LLY 170120P00062500 P 01/20/17 62.5 0.68 0.98
LLY 170120P00065000 P 01/20/17 65.0 0.93 1.25
LLY 170120P00067500 P 01/20/17 67.5 1.32 1.60
LLY 170120P00070000 P 01/20/17 70.0 1.82 2.13
LLY 170120P00072500 P 01/20/17 72.5 2.46 2.70
LLY 170120P00075000 P 01/20/17 75.0 3.25 3.50
LLY 170120P00077500 P 01/20/17 77.5 4.20 4.65
LLY 170120P00080000 P 01/20/17 80.0 5.35 5.75
LLY 170120P00082500 P 01/20/17 82.5 6.70 7.20
LLY 170120P00085000 P 01/20/17 85.0 8.20 8.65
LLY 170120P00087500 P 01/20/17 87.5 9.90 10.35
LLY 170120P00090000 P 01/20/17 90.0 11.60 12.20
LLY 170120P00092500 P 01/20/17 92.5 13.45 15.05
LLY 170120P00095000 P 01/20/17 95.0 15.55 17.35
LLY 170120P00097500 P 01/20/17 97.5 17.75 19.45
LLY 170120P00100000 P 01/20/17 100.0 20.05 21.70
LLY 170120P00105000 P 01/20/17 105.0 24.10 26.40
LLY 170120P00110000 P 01/20/17 110.0 28.70 32.20
LLY 170120P00115000 P 01/20/17 115.0 32.75 37.20
LLY 170120P00120000 P 01/20/17 120.0 38.15 42.00
LLY 170120P00125000 P 01/20/17 125.0 43.20 47.00
LLY 170120P00130000 P 01/20/17 130.0 48.15 52.00
LLY 170421C00040000 C 04/21/17 40.0 38.50 42.80
LLY 170421C00042500 C 04/21/17 42.5 36.00 40.35
LLY 170421C00045000 C 04/21/17 45.0 33.50 37.65
LLY 170421C00047500 C 04/21/17 47.5 31.10 35.45
LLY 170421C00050000 C 04/21/17 50.0 28.70 32.95
LLY 170421C00055000 C 04/21/17 55.0 23.90 27.95
LLY 170421C00060000 C 04/21/17 60.0 20.35 22.20
LLY 170421C00065000 C 04/21/17 65.0 15.90 18.80
LLY 170421C00067500 C 04/21/17 67.5 14.20 16.95
LLY 170421C00070000 C 04/21/17 70.0 12.00 13.90
LLY 170421C00072500 C 04/21/17 72.5 10.65 12.20
LLY 170421C00075000 C 04/21/17 75.0 9.10 10.45
LLY 170421C00077500 C 04/21/17 77.5 7.70 8.95
LLY 170421C00080000 C 04/21/17 80.0 7.00 7.45
LLY 170421C00082500 C 04/21/17 82.5 5.55 6.25
LLY 170421C00085000 C 04/21/17 85.0 4.60 5.20
LLY 170421C00087500 C 04/21/17 87.5 3.75 4.35
LLY 170421C00090000 C 04/21/17 90.0 3.20 3.60
LLY 170421C00095000 C 04/21/17 95.0 1.75 2.44
LLY 170421C00100000 C 04/21/17 100.0 1.15 1.63
LLY 170421C00105000 C 04/21/17 105.0 0.58 1.26
LLY 170421C00110000 C 04/21/17 110.0 0.49 0.97
LLY 170421C00115000 C 04/21/17 115.0 0.29 0.78
LLY 170421C00120000 C 04/21/17 120.0 0.01 1.24
LLY 170421P00040000 P 04/21/17 40.0 0.01 0.51
LLY 170421P00042500 P 04/21/17 42.5 0.09 0.57
LLY 170421P00045000 P 04/21/17 45.0 0.16 0.65
LLY 170421P00047500 P 04/21/17 47.5 0.25 0.74
LLY 170421P00050000 P 04/21/17 50.0 0.37 0.84
LLY 170421P00055000 P 04/21/17 55.0 0.67 1.14
LLY 170421P00060000 P 04/21/17 60.0 1.12 1.58
LLY 170421P00065000 P 04/21/17 65.0 1.87 2.20
LLY 170421P00067500 P 04/21/17 67.5 2.32 2.88
LLY 170421P00070000 P 04/21/17 70.0 2.98 3.40
LLY 170421P00072500 P 04/21/17 72.5 3.70 4.15
LLY 170421P00075000 P 04/21/17 75.0 4.55 5.25
LLY 170421P00077500 P 04/21/17 77.5 5.55 6.05
LLY 170421P00080000 P 04/21/17 80.0 6.75 7.20
LLY 170421P00082500 P 04/21/17 82.5 7.85 8.80
LLY 170421P00085000 P 04/21/17 85.0 9.30 10.20
LLY 170421P00087500 P 04/21/17 87.5 11.00 11.75
LLY 170421P00090000 P 04/21/17 90.0 12.85 14.15
LLY 170421P00095000 P 04/21/17 95.0 16.65 18.30
LLY 170421P00100000 P 04/21/17 100.0 20.75 22.60
LLY 170421P00105000 P 04/21/17 105.0 25.25 27.30
LLY 170421P00110000 P 04/21/17 110.0 29.30 31.95
LLY 170421P00115000 P 04/21/17 115.0 33.50 37.60
LLY 170421P00120000 P 04/21/17 120.0 38.45 42.60
LLY 170616C00042500 C 06/16/17 42.5 35.90 40.25
LLY 170616C00045000 C 06/16/17 45.0 33.50 37.95
LLY 170616C00047500 C 06/16/17 47.5 31.10 35.50
LLY 170616C00050000 C 06/16/17 50.0 28.70 33.00
LLY 170616C00055000 C 06/16/17 55.0 25.05 28.60
LLY 170616C00060000 C 06/16/17 60.0 20.70 22.50
LLY 170616C00065000 C 06/16/17 65.0 16.50 18.15
LLY 170616C00070000 C 06/16/17 70.0 12.60 14.40
LLY 170616C00072500 C 06/16/17 72.5 10.85 12.70
LLY 170616C00075000 C 06/16/17 75.0 9.65 11.00
LLY 170616C00077500 C 06/16/17 77.5 8.20 9.60
LLY 170616C00080000 C 06/16/17 80.0 7.25 8.05
LLY 170616C00082500 C 06/16/17 82.5 6.00 6.80
LLY 170616C00085000 C 06/16/17 85.0 5.05 5.90
LLY 170616C00087500 C 06/16/17 87.5 3.65 4.85
LLY 170616C00090000 C 06/16/17 90.0 3.45 4.15
LLY 170616C00095000 C 06/16/17 95.0 2.21 3.05
LLY 170616C00100000 C 06/16/17 100.0 1.47 1.98
LLY 170616C00105000 C 06/16/17 105.0 0.89 1.51
LLY 170616C00110000 C 06/16/17 110.0 0.19 1.17
LLY 170616C00115000 C 06/16/17 115.0 0.37 0.93
LLY 170616C00120000 C 06/16/17 120.0 0.28 0.76
LLY 170616P00042500 P 06/16/17 42.5 0.23 0.73
LLY 170616P00045000 P 06/16/17 45.0 0.33 0.83
LLY 170616P00047500 P 06/16/17 47.5 0.16 0.94
LLY 170616P00050000 P 06/16/17 50.0 0.18 1.00
LLY 170616P00055000 P 06/16/17 55.0 0.97 1.15
LLY 170616P00060000 P 06/16/17 60.0 1.53 2.00
LLY 170616P00065000 P 06/16/17 65.0 2.41 2.79
LLY 170616P00070000 P 06/16/17 70.0 3.55 4.15
LLY 170616P00072500 P 06/16/17 72.5 4.40 4.95
LLY 170616P00075000 P 06/16/17 75.0 5.30 5.95
LLY 170616P00077500 P 06/16/17 77.5 6.25 6.95
LLY 170616P00080000 P 06/16/17 80.0 7.45 8.20
LLY 170616P00082500 P 06/16/17 82.5 8.30 9.90
LLY 170616P00085000 P 06/16/17 85.0 10.20 11.70
LLY 170616P00087500 P 06/16/17 87.5 11.80 13.30
LLY 170616P00090000 P 06/16/17 90.0 13.55 15.05
LLY 170616P00095000 P 06/16/17 95.0 17.15 18.85
LLY 170616P00100000 P 06/16/17 100.0 21.40 23.20
LLY 170616P00105000 P 06/16/17 105.0 25.75 27.60
LLY 170616P00110000 P 06/16/17 110.0 30.25 32.25
LLY 170616P00115000 P 06/16/17 115.0 34.30 37.35
LLY 170616P00120000 P 06/16/17 120.0 38.65 42.80
LLY 180119C00037500 C 01/19/18 37.5 41.00 45.50
LLY 180119C00040000 C 01/19/18 40.0 38.60 43.20
LLY 180119C00042500 C 01/19/18 42.5 36.15 40.75
LLY 180119C00045000 C 01/19/18 45.0 33.65 38.25
LLY 180119C00047500 C 01/19/18 47.5 31.25 36.00
LLY 180119C00050000 C 01/19/18 50.0 28.85 33.45
LLY 180119C00055000 C 01/19/18 55.0 25.45 28.20
LLY 180119C00060000 C 01/19/18 60.0 22.00 22.80
LLY 180119C00062500 C 01/19/18 62.5 18.95 21.65
LLY 180119C00065000 C 01/19/18 65.0 17.30 19.80
LLY 180119C00067500 C 01/19/18 67.5 15.20 18.10
LLY 180119C00070000 C 01/19/18 70.0 13.60 16.45
LLY 180119C00072500 C 01/19/18 72.5 11.90 14.65
LLY 180119C00075000 C 01/19/18 75.0 10.95 12.90
LLY 180119C00077500 C 01/19/18 77.5 9.65 11.35
LLY 180119C00080000 C 01/19/18 80.0 8.70 10.00
LLY 180119C00082500 C 01/19/18 82.5 7.80 8.80
LLY 180119C00085000 C 01/19/18 85.0 6.70 7.80
LLY 180119C00087500 C 01/19/18 87.5 5.85 6.80
LLY 180119C00090000 C 01/19/18 90.0 5.15 5.95
LLY 180119C00092500 C 01/19/18 92.5 4.40 5.15
LLY 180119C00095000 C 01/19/18 95.0 3.60 4.45
LLY 180119C00097500 C 01/19/18 97.5 2.85 4.30
LLY 180119C00100000 C 01/19/18 100.0 2.51 3.60
LLY 180119C00105000 C 01/19/18 105.0 1.94 2.68
LLY 180119C00110000 C 01/19/18 110.0 1.20 2.16
LLY 180119C00115000 C 01/19/18 115.0 0.77 1.75
LLY 180119C00120000 C 01/19/18 120.0 0.50 1.46
LLY 180119C00125000 C 01/19/18 125.0 0.29 1.27
LLY 180119C00130000 C 01/19/18 130.0 0.15 1.12
LLY 180119P00037500 P 01/19/18 37.5 0.45 0.68
LLY 180119P00040000 P 01/19/18 40.0 0.13 1.00
LLY 180119P00042500 P 01/19/18 42.5 0.49 1.46
LLY 180119P00045000 P 01/19/18 45.0 0.68 1.61
LLY 180119P00047500 P 01/19/18 47.5 0.86 1.82
LLY 180119P00050000 P 01/19/18 50.0 1.07 2.06
LLY 180119P00055000 P 01/19/18 55.0 1.67 2.63
LLY 180119P00060000 P 01/19/18 60.0 2.25 3.75
LLY 180119P00062500 P 01/19/18 62.5 2.80 4.10
LLY 180119P00065000 P 01/19/18 65.0 3.50 4.50
LLY 180119P00067500 P 01/19/18 67.5 4.30 5.05
LLY 180119P00070000 P 01/19/18 70.0 4.85 5.95
LLY 180119P00072500 P 01/19/18 72.5 5.95 6.70
LLY 180119P00075000 P 01/19/18 75.0 7.20 7.80
LLY 180119P00077500 P 01/19/18 77.5 8.15 9.00
LLY 180119P00080000 P 01/19/18 80.0 8.65 10.10
LLY 180119P00082500 P 01/19/18 82.5 10.10 11.40
LLY 180119P00085000 P 01/19/18 85.0 11.50 12.90
LLY 180119P00087500 P 01/19/18 87.5 13.05 14.50
LLY 180119P00090000 P 01/19/18 90.0 14.70 17.70
LLY 180119P00092500 P 01/19/18 92.5 16.45 19.55
LLY 180119P00095000 P 01/19/18 95.0 18.30 21.40
LLY 180119P00097500 P 01/19/18 97.5 20.10 23.70
LLY 180119P00100000 P 01/19/18 100.0 22.00 25.65
LLY 180119P00105000 P 01/19/18 105.0 26.30 29.75
LLY 180119P00110000 P 01/19/18 110.0 30.70 34.10
LLY 180119P00115000 P 01/19/18 115.0 35.35 38.55
LLY 180119P00120000 P 01/19/18 120.0 39.35 43.20
LLY 180119P00125000 P 01/19/18 125.0 43.70 47.80
LLY 180119P00130000 P 01/19/18 130.0 48.70 52.60
LLY 190118C00040000 C 01/18/19 40.0 38.50 43.00
LLY 190118C00042500 C 01/18/19 42.5 36.15 40.75
LLY 190118C00045000 C 01/18/19 45.0 33.65 38.25
LLY 190118C00047500 C 01/18/19 47.5 32.80 35.45
LLY 190118C00050000 C 01/18/19 50.0 30.50 33.40
LLY 190118C00055000 C 01/18/19 55.0 25.95 28.80
LLY 190118C00060000 C 01/18/19 60.0 21.95 24.70
LLY 190118C00065000 C 01/18/19 65.0 18.50 21.55
LLY 190118C00070000 C 01/18/19 70.0 15.80 18.30
LLY 190118C00072500 C 01/18/19 72.5 13.80 16.90
LLY 190118C00075000 C 01/18/19 75.0 12.50 15.50
LLY 190118C00077500 C 01/18/19 77.5 12.15 14.25
LLY 190118C00080000 C 01/18/19 80.0 10.25 13.10
LLY 190118C00082500 C 01/18/19 82.5 9.50 11.60
LLY 190118C00085000 C 01/18/19 85.0 8.50 11.00
LLY 190118C00087500 C 01/18/19 87.5 7.45 9.80
LLY 190118C00090000 C 01/18/19 90.0 6.70 9.50
LLY 190118C00095000 C 01/18/19 95.0 4.50 6.95
LLY 190118C00100000 C 01/18/19 100.0 2.99 5.90
LLY 190118C00105000 C 01/18/19 105.0 3.15 4.35
LLY 190118C00110000 C 01/18/19 110.0 2.43 3.75
LLY 190118C00115000 C 01/18/19 115.0 0.59 2.92
LLY 190118C00120000 C 01/18/19 120.0 1.42 2.42
LLY 190118P00040000 P 01/18/19 40.0 0.86 2.31
LLY 190118P00042500 P 01/18/19 42.5 0.73 2.55
LLY 190118P00045000 P 01/18/19 45.0 0.95 2.40
LLY 190118P00047500 P 01/18/19 47.5 1.23 3.60
LLY 190118P00050000 P 01/18/19 50.0 2.25 3.15
LLY 190118P00055000 P 01/18/19 55.0 2.73 4.50
LLY 190118P00060000 P 01/18/19 60.0 4.20 5.55
LLY 190118P00065000 P 01/18/19 65.0 5.60 7.25
LLY 190118P00070000 P 01/18/19 70.0 6.70 8.85
LLY 190118P00072500 P 01/18/19 72.5 7.90 10.10
LLY 190118P00075000 P 01/18/19 75.0 8.75 11.55
LLY 190118P00077500 P 01/18/19 77.5 10.45 12.40
LLY 190118P00080000 P 01/18/19 80.0 11.60 13.90
LLY 190118P00082500 P 01/18/19 82.5 13.00 16.05
LLY 190118P00085000 P 01/18/19 85.0 14.45 17.50
LLY 190118P00087500 P 01/18/19 87.5 15.95 19.05
LLY 190118P00090000 P 01/18/19 90.0 17.55 20.65
LLY 190118P00095000 P 01/18/19 95.0 20.60 24.25
LLY 190118P00100000 P 01/18/19 100.0 24.30 27.90
LLY 190118P00105000 P 01/18/19 105.0 28.20 31.80
LLY 190118P00110000 P 01/18/19 110.0 32.30 35.85
LLY 190118P00115000 P 01/18/19 115.0 36.60 40.10
LLY 190118P00120000 P 01/18/19 120.0 41.00 44.85

OPRA data is delayed 15 minutes.