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 (2015-07-10)Premium Content

Eli Lilly And Co (LLY)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 150904C00065000 C 09/04/15 65.0 14.40 17.00
LLY 150904C00068000 C 09/04/15 68.0 11.30 14.60
LLY 150904C00069000 C 09/04/15 69.0 10.35 13.55
LLY 150904C00070000 C 09/04/15 70.0 10.10 12.70
LLY 150904C00070500 C 09/04/15 70.5 9.65 11.85
LLY 150904C00071000 C 09/04/15 71.0 9.15 11.35
LLY 150904C00071500 C 09/04/15 71.5 8.75 11.20
LLY 150904C00072000 C 09/04/15 72.0 8.25 10.00
LLY 150904C00072500 C 09/04/15 72.5 7.75 9.50
LLY 150904C00073000 C 09/04/15 73.0 7.25 9.05
LLY 150904C00073500 C 09/04/15 73.5 6.75 8.45
LLY 150904C00074000 C 09/04/15 74.0 6.25 8.05
LLY 150904C00074500 C 09/04/15 74.5 5.80 7.55
LLY 150904C00075000 C 09/04/15 75.0 5.35 7.00
LLY 150904C00075500 C 09/04/15 75.5 5.15 6.50
LLY 150904C00076000 C 09/04/15 76.0 4.70 6.00
LLY 150904C00076500 C 09/04/15 76.5 5.10 5.50
LLY 150904C00077000 C 09/04/15 77.0 4.60 5.05
LLY 150904C00077500 C 09/04/15 77.5 4.10 4.50
LLY 150904C00078000 C 09/04/15 78.0 3.65 4.05
LLY 150904C00078500 C 09/04/15 78.5 3.20 3.55
LLY 150904C00079000 C 09/04/15 79.0 2.71 3.10
LLY 150904C00079500 C 09/04/15 79.5 2.28 2.67
LLY 150904C00080000 C 09/04/15 80.0 1.93 2.24
LLY 150904C00080500 C 09/04/15 80.5 1.55 1.80
LLY 150904C00081000 C 09/04/15 81.0 1.20 1.41
LLY 150904C00081500 C 09/04/15 81.5 0.90 1.09
LLY 150904C00082000 C 09/04/15 82.0 0.64 0.81
LLY 150904C00082500 C 09/04/15 82.5 0.36 0.59
LLY 150904C00083000 C 09/04/15 83.0 0.28 0.47
LLY 150904C00083500 C 09/04/15 83.5 0.12 0.28
LLY 150904C00084000 C 09/04/15 84.0 0.06 0.26
LLY 150904C00084500 C 09/04/15 84.5 0.05 0.19
LLY 150904C00085000 C 09/04/15 85.0 0.00 0.21
LLY 150904C00085500 C 09/04/15 85.5 0.00 0.17
LLY 150904C00086000 C 09/04/15 86.0 0.03 0.15
LLY 150904C00086500 C 09/04/15 86.5 0.00 0.12
LLY 150904C00087000 C 09/04/15 87.0 0.00 0.11
LLY 150904C00087500 C 09/04/15 87.5 0.00 0.09
LLY 150904C00088000 C 09/04/15 88.0 0.00 0.09
LLY 150904C00088500 C 09/04/15 88.5 0.00 0.08
LLY 150904C00089000 C 09/04/15 89.0 0.00 0.07
LLY 150904C00089500 C 09/04/15 89.5 0.00 0.07
LLY 150904C00090000 C 09/04/15 90.0 0.00 0.06
LLY 150904C00090500 C 09/04/15 90.5 0.00 0.05
LLY 150904C00091000 C 09/04/15 91.0 0.00 0.05
LLY 150904C00091500 C 09/04/15 91.5 0.00 0.04
LLY 150904C00092000 C 09/04/15 92.0 0.00 0.03
LLY 150904C00092500 C 09/04/15 92.5 0.00 0.03
LLY 150904C00093000 C 09/04/15 93.0 0.00 0.03
LLY 150904C00094000 C 09/04/15 94.0 0.00 0.03
LLY 150904C00095000 C 09/04/15 95.0 0.00 0.03
LLY 150904C00096000 C 09/04/15 96.0 0.00 0.02
LLY 150904C00097000 C 09/04/15 97.0 0.00 0.02
LLY 150904C00098000 C 09/04/15 98.0 0.00 0.02
LLY 150904C00099000 C 09/04/15 99.0 0.00 0.02
LLY 150904C00100000 C 09/04/15 100.0 0.00 0.02
LLY 150904C00101000 C 09/04/15 101.0 0.00 0.02
LLY 150904C00105000 C 09/04/15 105.0 0.00 0.02
LLY 150904P00065000 P 09/04/15 65.0 0.00 0.03
LLY 150904P00068000 P 09/04/15 68.0 0.00 0.04
LLY 150904P00069000 P 09/04/15 69.0 0.00 0.06
LLY 150904P00070000 P 09/04/15 70.0 0.00 0.11
LLY 150904P00070500 P 09/04/15 70.5 0.00 0.13
LLY 150904P00071000 P 09/04/15 71.0 0.00 0.15
LLY 150904P00071500 P 09/04/15 71.5 0.00 0.18
LLY 150904P00072000 P 09/04/15 72.0 0.00 0.23
LLY 150904P00072500 P 09/04/15 72.5 0.00 0.25
LLY 150904P00073000 P 09/04/15 73.0 0.00 0.29
LLY 150904P00073500 P 09/04/15 73.5 0.00 0.31
LLY 150904P00074000 P 09/04/15 74.0 0.00 0.32
LLY 150904P00074500 P 09/04/15 74.5 0.00 0.35
LLY 150904P00075000 P 09/04/15 75.0 0.00 0.36
LLY 150904P00075500 P 09/04/15 75.5 0.01 0.38
LLY 150904P00076000 P 09/04/15 76.0 0.00 0.39
LLY 150904P00076500 P 09/04/15 76.5 0.00 0.28
LLY 150904P00077000 P 09/04/15 77.0 0.06 0.26
LLY 150904P00077500 P 09/04/15 77.5 0.06 0.19
LLY 150904P00078000 P 09/04/15 78.0 0.09 0.20
LLY 150904P00078500 P 09/04/15 78.5 0.11 0.21
LLY 150904P00079000 P 09/04/15 79.0 0.15 0.21
LLY 150904P00079500 P 09/04/15 79.5 0.20 0.28
LLY 150904P00080000 P 09/04/15 80.0 0.26 0.34
LLY 150904P00080500 P 09/04/15 80.5 0.36 0.48
LLY 150904P00081000 P 09/04/15 81.0 0.50 0.59
LLY 150904P00081500 P 09/04/15 81.5 0.68 0.78
LLY 150904P00082000 P 09/04/15 82.0 0.89 1.02
LLY 150904P00082500 P 09/04/15 82.5 1.17 1.43
LLY 150904P00083000 P 09/04/15 83.0 1.50 1.67
LLY 150904P00083500 P 09/04/15 83.5 1.87 2.11
LLY 150904P00084000 P 09/04/15 84.0 2.25 2.64
LLY 150904P00084500 P 09/04/15 84.5 2.70 2.94
LLY 150904P00085000 P 09/04/15 85.0 3.05 3.65
LLY 150904P00085500 P 09/04/15 85.5 3.50 4.15
LLY 150904P00086000 P 09/04/15 86.0 3.95 4.65
LLY 150904P00086500 P 09/04/15 86.5 4.45 5.15
LLY 150904P00087000 P 09/04/15 87.0 4.95 5.70
LLY 150904P00087500 P 09/04/15 87.5 5.45 6.15
LLY 150904P00088000 P 09/04/15 88.0 5.95 6.65
LLY 150904P00088500 P 09/04/15 88.5 6.45 7.20
LLY 150904P00089000 P 09/04/15 89.0 6.95 7.65
LLY 150904P00089500 P 09/04/15 89.5 7.50 8.15
LLY 150904P00090000 P 09/04/15 90.0 8.05 8.70
LLY 150904P00090500 P 09/04/15 90.5 8.10 9.20
LLY 150904P00091000 P 09/04/15 91.0 8.65 9.65
LLY 150904P00091500 P 09/04/15 91.5 8.50 10.20
LLY 150904P00092000 P 09/04/15 92.0 9.25 10.65
LLY 150904P00092500 P 09/04/15 92.5 9.80 11.40
LLY 150904P00093000 P 09/04/15 93.0 10.55 13.60
LLY 150904P00094000 P 09/04/15 94.0 11.55 14.45
LLY 150904P00095000 P 09/04/15 95.0 12.80 15.20
LLY 150904P00096000 P 09/04/15 96.0 13.55 16.20
LLY 150904P00097000 P 09/04/15 97.0 14.55 17.20
LLY 150904P00098000 P 09/04/15 98.0 15.55 18.20
LLY 150904P00099000 P 09/04/15 99.0 16.55 19.20
LLY 150904P00100000 P 09/04/15 100.0 17.55 20.60
LLY 150904P00101000 P 09/04/15 101.0 18.55 21.20
LLY 150904P00105000 P 09/04/15 105.0 22.55 23.75
LLY 150911C00070000 C 09/11/15 70.0 10.15 12.90
LLY 150911C00070500 C 09/11/15 70.5 9.75 11.90
LLY 150911C00071000 C 09/11/15 71.0 9.30 11.75
LLY 150911C00071500 C 09/11/15 71.5 8.80 11.15
LLY 150911C00072000 C 09/11/15 72.0 8.35 10.15
LLY 150911C00072500 C 09/11/15 72.5 8.25 9.60
LLY 150911C00073000 C 09/11/15 73.0 8.70 9.10
LLY 150911C00073500 C 09/11/15 73.5 8.20 8.65
LLY 150911C00074000 C 09/11/15 74.0 7.70 8.15
LLY 150911C00074500 C 09/11/15 74.5 7.25 7.65
LLY 150911C00075000 C 09/11/15 75.0 6.75 7.25
LLY 150911C00075500 C 09/11/15 75.5 6.30 6.70
LLY 150911C00076000 C 09/11/15 76.0 5.80 6.20
LLY 150911C00076500 C 09/11/15 76.5 5.35 5.75
LLY 150911C00077000 C 09/11/15 77.0 4.90 5.25
LLY 150911C00077500 C 09/11/15 77.5 4.50 4.80
LLY 150911C00078000 C 09/11/15 78.0 4.05 4.40
LLY 150911C00078500 C 09/11/15 78.5 3.70 3.95
LLY 150911C00079000 C 09/11/15 79.0 3.20 3.55
LLY 150911C00079500 C 09/11/15 79.5 2.82 3.15
LLY 150911C00080000 C 09/11/15 80.0 2.51 2.78
LLY 150911C00080500 C 09/11/15 80.5 2.17 2.45
LLY 150911C00081000 C 09/11/15 81.0 1.83 2.06
LLY 150911C00081500 C 09/11/15 81.5 1.64 1.72
LLY 150911C00082000 C 09/11/15 82.0 1.34 1.51
LLY 150911C00082500 C 09/11/15 82.5 0.98 1.25
LLY 150911C00083000 C 09/11/15 83.0 0.81 1.03
LLY 150911C00083500 C 09/11/15 83.5 0.66 0.82
LLY 150911C00084000 C 09/11/15 84.0 0.55 0.68
LLY 150911C00084500 C 09/11/15 84.5 0.31 0.63
LLY 150911C00085000 C 09/11/15 85.0 0.23 0.51
LLY 150911C00085500 C 09/11/15 85.5 0.18 0.49
LLY 150911C00086000 C 09/11/15 86.0 0.12 0.41
LLY 150911C00086500 C 09/11/15 86.5 0.09 0.31
LLY 150911C00087000 C 09/11/15 87.0 0.03 0.31
LLY 150911C00087500 C 09/11/15 87.5 0.11 0.12
LLY 150911C00088000 C 09/11/15 88.0 0.00 0.25
LLY 150911C00088500 C 09/11/15 88.5 0.00 0.22
LLY 150911C00089000 C 09/11/15 89.0 0.00 0.20
LLY 150911C00089500 C 09/11/15 89.5 0.00 0.16
LLY 150911C00090000 C 09/11/15 90.0 0.00 0.15
LLY 150911C00090500 C 09/11/15 90.5 0.00 0.13
LLY 150911C00091000 C 09/11/15 91.0 0.00 0.12
LLY 150911C00091500 C 09/11/15 91.5 0.00 0.12
LLY 150911C00092000 C 09/11/15 92.0 0.00 0.11
LLY 150911C00093000 C 09/11/15 93.0 0.00 0.10
LLY 150911C00094000 C 09/11/15 94.0 0.00 0.09
LLY 150911C00095000 C 09/11/15 95.0 0.00 0.08
LLY 150911C00100000 C 09/11/15 100.0 0.00 0.04
LLY 150911P00070000 P 09/11/15 70.0 0.00 0.37
LLY 150911P00070500 P 09/11/15 70.5 0.00 0.37
LLY 150911P00071000 P 09/11/15 71.0 0.00 0.40
LLY 150911P00071500 P 09/11/15 71.5 0.00 0.41
LLY 150911P00072000 P 09/11/15 72.0 0.07 0.41
LLY 150911P00072500 P 09/11/15 72.5 0.10 0.40
LLY 150911P00073000 P 09/11/15 73.0 0.10 0.22
LLY 150911P00073500 P 09/11/15 73.5 0.13 0.34
LLY 150911P00074000 P 09/11/15 74.0 0.15 0.39
LLY 150911P00074500 P 09/11/15 74.5 0.16 0.35
LLY 150911P00075000 P 09/11/15 75.0 0.13 0.49
LLY 150911P00075500 P 09/11/15 75.5 0.20 0.40
LLY 150911P00076000 P 09/11/15 76.0 0.23 0.56
LLY 150911P00076500 P 09/11/15 76.5 0.28 0.41
LLY 150911P00077000 P 09/11/15 77.0 0.32 0.41
LLY 150911P00077500 P 09/11/15 77.5 0.38 0.45
LLY 150911P00078000 P 09/11/15 78.0 0.42 0.53
LLY 150911P00078500 P 09/11/15 78.5 0.50 0.75
LLY 150911P00079000 P 09/11/15 79.0 0.57 0.67
LLY 150911P00079500 P 09/11/15 79.5 0.68 0.84
LLY 150911P00080000 P 09/11/15 80.0 0.81 0.90
LLY 150911P00080500 P 09/11/15 80.5 0.95 1.10
LLY 150911P00081000 P 09/11/15 81.0 1.12 1.27
LLY 150911P00081500 P 09/11/15 81.5 1.33 1.49
LLY 150911P00082000 P 09/11/15 82.0 1.55 1.72
LLY 150911P00082500 P 09/11/15 82.5 1.78 1.94
LLY 150911P00083000 P 09/11/15 83.0 2.06 2.24
LLY 150911P00083500 P 09/11/15 83.5 2.38 2.72
LLY 150911P00084000 P 09/11/15 84.0 2.69 2.99
LLY 150911P00084500 P 09/11/15 84.5 3.05 3.40
LLY 150911P00085000 P 09/11/15 85.0 3.45 3.75
LLY 150911P00085500 P 09/11/15 85.5 3.90 4.30
LLY 150911P00086000 P 09/11/15 86.0 4.30 4.70
LLY 150911P00086500 P 09/11/15 86.5 4.75 5.15
LLY 150911P00087000 P 09/11/15 87.0 5.20 5.60
LLY 150911P00087500 P 09/11/15 87.5 5.55 6.15
LLY 150911P00088000 P 09/11/15 88.0 6.05 6.65
LLY 150911P00088500 P 09/11/15 88.5 6.50 7.15
LLY 150911P00089000 P 09/11/15 89.0 6.85 7.65
LLY 150911P00089500 P 09/11/15 89.5 7.45 8.15
LLY 150911P00090000 P 09/11/15 90.0 7.85 8.65
LLY 150911P00090500 P 09/11/15 90.5 7.85 10.45
LLY 150911P00091000 P 09/11/15 91.0 8.65 9.70
LLY 150911P00091500 P 09/11/15 91.5 9.20 10.60
LLY 150911P00092000 P 09/11/15 92.0 9.75 10.85
LLY 150911P00093000 P 09/11/15 93.0 10.30 12.05
LLY 150911P00094000 P 09/11/15 94.0 10.95 13.45
LLY 150911P00095000 P 09/11/15 95.0 12.05 14.50
LLY 150911P00100000 P 09/11/15 100.0 17.55 19.15
LLY 150918C00045000 C 09/18/15 45.0 34.35 37.45
LLY 150918C00047500 C 09/18/15 47.5 31.90 34.95
LLY 150918C00050000 C 09/18/15 50.0 29.35 32.45
LLY 150918C00055000 C 09/18/15 55.0 24.45 27.30
LLY 150918C00057500 C 09/18/15 57.5 21.95 25.30
LLY 150918C00060000 C 09/18/15 60.0 19.50 22.25
LLY 150918C00062000 C 09/18/15 62.0 17.35 20.75
LLY 150918C00062500 C 09/18/15 62.5 16.90 20.25
LLY 150918C00063000 C 09/18/15 63.0 16.40 19.75
LLY 150918C00064000 C 09/18/15 64.0 15.35 18.75
LLY 150918C00064500 C 09/18/15 64.5 15.00 17.70
LLY 150918C00065000 C 09/18/15 65.0 14.50 17.20
LLY 150918C00065500 C 09/18/15 65.5 14.00 16.85
LLY 150918C00066000 C 09/18/15 66.0 13.50 16.35
LLY 150918C00066500 C 09/18/15 66.5 13.05 15.85
LLY 150918C00067000 C 09/18/15 67.0 12.60 15.25
LLY 150918C00067500 C 09/18/15 67.5 12.40 15.10
LLY 150918C00068000 C 09/18/15 68.0 11.70 14.40
LLY 150918C00068500 C 09/18/15 68.5 11.70 14.25
LLY 150918C00069000 C 09/18/15 69.0 11.30 13.65
LLY 150918C00069500 C 09/18/15 69.5 10.60 13.35
LLY 150918C00070000 C 09/18/15 70.0 10.85 12.10
LLY 150918C00070500 C 09/18/15 70.5 11.25 11.70
LLY 150918C00071000 C 09/18/15 71.0 10.80 11.15
LLY 150918C00071500 C 09/18/15 71.5 10.30 10.65
LLY 150918C00072000 C 09/18/15 72.0 9.80 10.25
LLY 150918C00072500 C 09/18/15 72.5 9.35 9.80
LLY 150918C00073000 C 09/18/15 73.0 8.85 9.35
LLY 150918C00073500 C 09/18/15 73.5 8.40 8.75
LLY 150918C00074000 C 09/18/15 74.0 7.95 8.30
LLY 150918C00074500 C 09/18/15 74.5 7.45 7.85
LLY 150918C00075000 C 09/18/15 75.0 7.00 7.35
LLY 150918C00075500 C 09/18/15 75.5 6.55 6.95
LLY 150918C00076000 C 09/18/15 76.0 6.15 6.50
LLY 150918C00076500 C 09/18/15 76.5 5.80 6.05
LLY 150918C00077000 C 09/18/15 77.0 5.30 5.70
LLY 150918C00077500 C 09/18/15 77.5 5.00 5.20
LLY 150918C00078000 C 09/18/15 78.0 4.55 4.80
LLY 150918C00078500 C 09/18/15 78.5 4.20 4.40
LLY 150918C00079000 C 09/18/15 79.0 3.85 4.05
LLY 150918C00079500 C 09/18/15 79.5 3.40 3.65
LLY 150918C00080000 C 09/18/15 80.0 3.05 3.30
LLY 150918C00080500 C 09/18/15 80.5 2.80 2.98
LLY 150918C00081000 C 09/18/15 81.0 2.48 2.68
LLY 150918C00081500 C 09/18/15 81.5 2.22 2.37
LLY 150918C00082000 C 09/18/15 82.0 1.92 2.14
LLY 150918C00082500 C 09/18/15 82.5 1.71 1.88
LLY 150918C00083000 C 09/18/15 83.0 1.47 1.61
LLY 150918C00083500 C 09/18/15 83.5 1.21 1.41
LLY 150918C00084000 C 09/18/15 84.0 1.04 1.22
LLY 150918C00084500 C 09/18/15 84.5 0.91 1.06
LLY 150918C00085000 C 09/18/15 85.0 0.74 0.90
LLY 150918C00085500 C 09/18/15 85.5 0.64 0.78
LLY 150918C00086000 C 09/18/15 86.0 0.45 0.66
LLY 150918C00086500 C 09/18/15 86.5 0.44 0.57
LLY 150918C00087000 C 09/18/15 87.0 0.24 0.61
LLY 150918C00087500 C 09/18/15 87.5 0.26 0.42
LLY 150918C00088000 C 09/18/15 88.0 0.14 0.45
LLY 150918C00088500 C 09/18/15 88.5 0.19 0.33
LLY 150918C00089000 C 09/18/15 89.0 0.16 0.25
LLY 150918C00089500 C 09/18/15 89.5 0.11 0.34
LLY 150918C00090000 C 09/18/15 90.0 0.05 0.23
LLY 150918C00090500 C 09/18/15 90.5 0.06 0.28
LLY 150918C00091000 C 09/18/15 91.0 0.00 0.26
LLY 150918C00091500 C 09/18/15 91.5 0.00 0.23
LLY 150918C00092000 C 09/18/15 92.0 0.00 0.21
LLY 150918C00092500 C 09/18/15 92.5 0.00 0.20
LLY 150918C00093000 C 09/18/15 93.0 0.00 0.18
LLY 150918C00093500 C 09/18/15 93.5 0.00 0.17
LLY 150918C00094000 C 09/18/15 94.0 0.00 0.15
LLY 150918C00094500 C 09/18/15 94.5 0.00 0.14
LLY 150918C00095000 C 09/18/15 95.0 0.00 0.11
LLY 150918C00096000 C 09/18/15 96.0 0.00 0.12
LLY 150918C00097000 C 09/18/15 97.0 0.00 0.11
LLY 150918C00097500 C 09/18/15 97.5 0.00 0.10
LLY 150918C00098000 C 09/18/15 98.0 0.00 0.10
LLY 150918C00099000 C 09/18/15 99.0 0.00 0.09
LLY 150918C00100000 C 09/18/15 100.0 0.00 0.09
LLY 150918C00101000 C 09/18/15 101.0 0.00 0.08
LLY 150918C00102000 C 09/18/15 102.0 0.00 0.07
LLY 150918C00103000 C 09/18/15 103.0 0.00 0.06
LLY 150918C00105000 C 09/18/15 105.0 0.00 0.06
LLY 150918C00110000 C 09/18/15 110.0 0.00 0.03
LLY 150918C00115000 C 09/18/15 115.0 0.00 0.02
LLY 150918C00120000 C 09/18/15 120.0 0.00 0.02
LLY 150918C00125000 C 09/18/15 125.0 0.00 0.02
LLY 150918C00130000 C 09/18/15 130.0 0.00 0.02
LLY 150918P00045000 P 09/18/15 45.0 0.00 0.03
LLY 150918P00047500 P 09/18/15 47.5 0.00 0.04
LLY 150918P00050000 P 09/18/15 50.0 0.00 0.02
LLY 150918P00055000 P 09/18/15 55.0 0.00 0.03
LLY 150918P00057500 P 09/18/15 57.5 0.00 0.15
LLY 150918P00060000 P 09/18/15 60.0 0.00 0.22
LLY 150918P00062000 P 09/18/15 62.0 0.00 0.29
LLY 150918P00062500 P 09/18/15 62.5 0.00 0.32
LLY 150918P00063000 P 09/18/15 63.0 0.00 0.33
LLY 150918P00064000 P 09/18/15 64.0 0.00 0.35
LLY 150918P00064500 P 09/18/15 64.5 0.00 0.37
LLY 150918P00065000 P 09/18/15 65.0 0.05 0.39
LLY 150918P00065500 P 09/18/15 65.5 0.00 0.41
LLY 150918P00066000 P 09/18/15 66.0 0.00 0.42
LLY 150918P00066500 P 09/18/15 66.5 0.00 0.42
LLY 150918P00067000 P 09/18/15 67.0 0.00 0.43
LLY 150918P00067500 P 09/18/15 67.5 0.00 0.44
LLY 150918P00068000 P 09/18/15 68.0 0.00 0.46
LLY 150918P00068500 P 09/18/15 68.5 0.01 0.47
LLY 150918P00069000 P 09/18/15 69.0 0.03 0.48
LLY 150918P00069500 P 09/18/15 69.5 0.08 0.29
LLY 150918P00070000 P 09/18/15 70.0 0.17 0.31
LLY 150918P00070500 P 09/18/15 70.5 0.18 0.41
LLY 150918P00071000 P 09/18/15 71.0 0.19 0.45
LLY 150918P00071500 P 09/18/15 71.5 0.16 0.52
LLY 150918P00072000 P 09/18/15 72.0 0.22 0.32
LLY 150918P00072500 P 09/18/15 72.5 0.25 0.43
LLY 150918P00073000 P 09/18/15 73.0 0.27 0.60
LLY 150918P00073500 P 09/18/15 73.5 0.30 0.65
LLY 150918P00074000 P 09/18/15 74.0 0.33 0.63
LLY 150918P00074500 P 09/18/15 74.5 0.37 0.50
LLY 150918P00075000 P 09/18/15 75.0 0.41 0.53
LLY 150918P00075500 P 09/18/15 75.5 0.46 0.57
LLY 150918P00076000 P 09/18/15 76.0 0.52 0.64
LLY 150918P00076500 P 09/18/15 76.5 0.58 0.68
LLY 150918P00077000 P 09/18/15 77.0 0.65 0.75
LLY 150918P00077500 P 09/18/15 77.5 0.74 0.85
LLY 150918P00078000 P 09/18/15 78.0 0.84 0.97
LLY 150918P00078500 P 09/18/15 78.5 0.95 1.05
LLY 150918P00079000 P 09/18/15 79.0 1.07 1.19
LLY 150918P00079500 P 09/18/15 79.5 1.21 1.32
LLY 150918P00080000 P 09/18/15 80.0 1.36 1.48
LLY 150918P00080500 P 09/18/15 80.5 1.53 1.64
LLY 150918P00081000 P 09/18/15 81.0 1.70 1.86
LLY 150918P00081500 P 09/18/15 81.5 1.93 2.05
LLY 150918P00082000 P 09/18/15 82.0 2.15 2.29
LLY 150918P00082500 P 09/18/15 82.5 2.40 2.55
LLY 150918P00083000 P 09/18/15 83.0 2.66 3.05
LLY 150918P00083500 P 09/18/15 83.5 2.92 3.15
LLY 150918P00084000 P 09/18/15 84.0 3.25 3.45
LLY 150918P00084500 P 09/18/15 84.5 3.55 3.90
LLY 150918P00085000 P 09/18/15 85.0 3.90 4.25
LLY 150918P00085500 P 09/18/15 85.5 4.30 4.65
LLY 150918P00086000 P 09/18/15 86.0 4.65 5.05
LLY 150918P00086500 P 09/18/15 86.5 5.05 5.35
LLY 150918P00087000 P 09/18/15 87.0 5.50 5.95
LLY 150918P00087500 P 09/18/15 87.5 5.90 6.35
LLY 150918P00088000 P 09/18/15 88.0 6.35 6.75
LLY 150918P00088500 P 09/18/15 88.5 6.80 7.20
LLY 150918P00089000 P 09/18/15 89.0 7.25 7.65
LLY 150918P00089500 P 09/18/15 89.5 7.70 8.10
LLY 150918P00090000 P 09/18/15 90.0 8.10 8.70
LLY 150918P00090500 P 09/18/15 90.5 8.10 9.15
LLY 150918P00091000 P 09/18/15 91.0 8.50 9.65
LLY 150918P00091500 P 09/18/15 91.5 9.35 10.60
LLY 150918P00092000 P 09/18/15 92.0 9.75 11.10
LLY 150918P00092500 P 09/18/15 92.5 10.40 11.60
LLY 150918P00093000 P 09/18/15 93.0 10.90 12.40
LLY 150918P00093500 P 09/18/15 93.5 10.90 12.25
LLY 150918P00094000 P 09/18/15 94.0 11.50 13.10
LLY 150918P00094500 P 09/18/15 94.5 12.05 13.95
LLY 150918P00095000 P 09/18/15 95.0 12.95 14.45
LLY 150918P00096000 P 09/18/15 96.0 13.40 15.15
LLY 150918P00097000 P 09/18/15 97.0 14.40 16.45
LLY 150918P00097500 P 09/18/15 97.5 14.90 16.25
LLY 150918P00098000 P 09/18/15 98.0 15.50 17.15
LLY 150918P00099000 P 09/18/15 99.0 16.50 18.15
LLY 150918P00100000 P 09/18/15 100.0 17.90 18.75
LLY 150918P00101000 P 09/18/15 101.0 18.75 19.75
LLY 150918P00102000 P 09/18/15 102.0 19.85 20.95
LLY 150918P00103000 P 09/18/15 103.0 20.60 22.10
LLY 150918P00105000 P 09/18/15 105.0 22.80 24.15
LLY 150918P00110000 P 09/18/15 110.0 27.60 29.10
LLY 150918P00115000 P 09/18/15 115.0 32.80 34.15
LLY 150918P00120000 P 09/18/15 120.0 37.60 39.10
LLY 150918P00125000 P 09/18/15 125.0 42.60 44.10
LLY 150918P00130000 P 09/18/15 130.0 47.80 49.15
LLY 150925C00060000 C 09/25/15 60.0 20.00 22.20
LLY 150925C00065000 C 09/25/15 65.0 15.05 17.60
LLY 150925C00070000 C 09/25/15 70.0 11.85 12.40
LLY 150925C00072000 C 09/25/15 72.0 9.95 10.50
LLY 150925C00072500 C 09/25/15 72.5 9.50 10.00
LLY 150925C00073000 C 09/25/15 73.0 9.00 9.55
LLY 150925C00073500 C 09/25/15 73.5 8.55 9.05
LLY 150925C00074000 C 09/25/15 74.0 8.20 8.65
LLY 150925C00074500 C 09/25/15 74.5 7.85 8.20
LLY 150925C00075000 C 09/25/15 75.0 7.45 7.75
LLY 150925C00075500 C 09/25/15 75.5 7.00 7.30
LLY 150925C00076000 C 09/25/15 76.0 6.55 6.90
LLY 150925C00076500 C 09/25/15 76.5 6.15 6.45
LLY 150925C00077000 C 09/25/15 77.0 5.65 6.05
LLY 150925C00077500 C 09/25/15 77.5 5.35 5.65
LLY 150925C00078000 C 09/25/15 78.0 4.85 5.25
LLY 150925C00078500 C 09/25/15 78.5 4.55 4.90
LLY 150925C00079000 C 09/25/15 79.0 4.20 4.50
LLY 150925C00079500 C 09/25/15 79.5 3.85 4.15
LLY 150925C00080000 C 09/25/15 80.0 3.50 3.80
LLY 150925C00080500 C 09/25/15 80.5 3.20 3.50
LLY 150925C00081000 C 09/25/15 81.0 2.89 3.15
LLY 150925C00081500 C 09/25/15 81.5 2.59 2.86
LLY 150925C00082000 C 09/25/15 82.0 2.31 2.59
LLY 150925C00082500 C 09/25/15 82.5 2.05 2.34
LLY 150925C00083000 C 09/25/15 83.0 1.81 2.09
LLY 150925C00083500 C 09/25/15 83.5 1.61 1.87
LLY 150925C00084000 C 09/25/15 84.0 1.37 1.67
LLY 150925C00084500 C 09/25/15 84.5 1.23 1.47
LLY 150925C00085000 C 09/25/15 85.0 1.05 1.30
LLY 150925C00085500 C 09/25/15 85.5 0.92 1.15
LLY 150925C00086000 C 09/25/15 86.0 0.79 1.01
LLY 150925C00086500 C 09/25/15 86.5 0.59 0.95
LLY 150925C00087000 C 09/25/15 87.0 0.47 0.86
LLY 150925C00087500 C 09/25/15 87.5 0.42 0.79
LLY 150925C00088000 C 09/25/15 88.0 0.36 0.69
LLY 150925C00088500 C 09/25/15 88.5 0.31 0.66
LLY 150925C00089000 C 09/25/15 89.0 0.23 0.61
LLY 150925C00089500 C 09/25/15 89.5 0.17 0.51
LLY 150925C00090000 C 09/25/15 90.0 0.13 0.48
LLY 150925C00090500 C 09/25/15 90.5 0.16 0.45
LLY 150925C00091000 C 09/25/15 91.0 0.15 0.41
LLY 150925C00091500 C 09/25/15 91.5 0.10 0.38
LLY 150925C00092000 C 09/25/15 92.0 0.01 0.35
LLY 150925C00095000 C 09/25/15 95.0 0.00 0.21
LLY 150925C00100000 C 09/25/15 100.0 0.00 0.12
LLY 150925P00060000 P 09/25/15 60.0 0.00 0.38
LLY 150925P00065000 P 09/25/15 65.0 0.02 0.49
LLY 150925P00070000 P 09/25/15 70.0 0.27 0.66
LLY 150925P00072000 P 09/25/15 72.0 0.38 0.74
LLY 150925P00072500 P 09/25/15 72.5 0.43 0.61
LLY 150925P00073000 P 09/25/15 73.0 0.45 0.65
LLY 150925P00073500 P 09/25/15 73.5 0.50 0.72
LLY 150925P00074000 P 09/25/15 74.0 0.55 0.73
LLY 150925P00074500 P 09/25/15 74.5 0.57 0.77
LLY 150925P00075000 P 09/25/15 75.0 0.63 0.99
LLY 150925P00075500 P 09/25/15 75.5 0.73 0.88
LLY 150925P00076000 P 09/25/15 76.0 0.78 1.06
LLY 150925P00076500 P 09/25/15 76.5 0.86 1.19
LLY 150925P00077000 P 09/25/15 77.0 0.94 1.30
LLY 150925P00077500 P 09/25/15 77.5 1.04 1.40
LLY 150925P00078000 P 09/25/15 78.0 1.15 1.39
LLY 150925P00078500 P 09/25/15 78.5 1.27 1.51
LLY 150925P00079000 P 09/25/15 79.0 1.41 1.70
LLY 150925P00079500 P 09/25/15 79.5 1.57 1.78
LLY 150925P00080000 P 09/25/15 80.0 1.73 1.99
LLY 150925P00080500 P 09/25/15 80.5 1.92 2.14
LLY 150925P00081000 P 09/25/15 81.0 2.12 2.35
LLY 150925P00081500 P 09/25/15 81.5 2.28 2.54
LLY 150925P00082000 P 09/25/15 82.0 2.56 2.77
LLY 150925P00082500 P 09/25/15 82.5 2.79 3.05
LLY 150925P00083000 P 09/25/15 83.0 3.05 3.35
LLY 150925P00083500 P 09/25/15 83.5 3.30 3.65
LLY 150925P00084000 P 09/25/15 84.0 3.65 3.90
LLY 150925P00084500 P 09/25/15 84.5 3.95 4.20
LLY 150925P00085000 P 09/25/15 85.0 4.25 4.55
LLY 150925P00085500 P 09/25/15 85.5 4.60 4.90
LLY 150925P00086000 P 09/25/15 86.0 4.95 5.30
LLY 150925P00086500 P 09/25/15 86.5 5.35 5.65
LLY 150925P00087000 P 09/25/15 87.0 5.75 6.05
LLY 150925P00087500 P 09/25/15 87.5 6.15 6.65
LLY 150925P00088000 P 09/25/15 88.0 6.55 7.05
LLY 150925P00088500 P 09/25/15 88.5 7.00 7.45
LLY 150925P00089000 P 09/25/15 89.0 7.45 7.90
LLY 150925P00089500 P 09/25/15 89.5 7.85 8.35
LLY 150925P00090000 P 09/25/15 90.0 8.35 8.75
LLY 150925P00090500 P 09/25/15 90.5 8.80 9.20
LLY 150925P00091000 P 09/25/15 91.0 9.25 9.65
LLY 150925P00091500 P 09/25/15 91.5 9.20 10.30
LLY 150925P00092000 P 09/25/15 92.0 9.90 10.70
LLY 150925P00095000 P 09/25/15 95.0 12.85 14.10
LLY 150925P00100000 P 09/25/15 100.0 17.75 19.15
LLY 151002C00060000 C 10/02/15 60.0 20.05 22.55
LLY 151002C00065000 C 10/02/15 65.0 15.15 17.75
LLY 151002C00070000 C 10/02/15 70.0 11.95 12.50
LLY 151002C00072000 C 10/02/15 72.0 10.10 10.55
LLY 151002C00072500 C 10/02/15 72.5 9.60 10.10
LLY 151002C00073000 C 10/02/15 73.0 9.15 9.65
LLY 151002C00073500 C 10/02/15 73.5 8.70 9.20
LLY 151002C00074000 C 10/02/15 74.0 8.30 8.80
LLY 151002C00074500 C 10/02/15 74.5 7.85 8.35
LLY 151002C00075000 C 10/02/15 75.0 7.45 7.90
LLY 151002C00075500 C 10/02/15 75.5 7.00 7.50
LLY 151002C00076000 C 10/02/15 76.0 6.60 7.10
LLY 151002C00076500 C 10/02/15 76.5 6.20 6.65
LLY 151002C00077000 C 10/02/15 77.0 5.80 6.25
LLY 151002C00077500 C 10/02/15 77.5 5.45 5.85
LLY 151002C00078000 C 10/02/15 78.0 5.10 5.50
LLY 151002C00078500 C 10/02/15 78.5 4.70 5.10
LLY 151002C00079000 C 10/02/15 79.0 4.35 4.75
LLY 151002C00079500 C 10/02/15 79.5 4.05 4.40
LLY 151002C00080000 C 10/02/15 80.0 3.75 4.10
LLY 151002C00080500 C 10/02/15 80.5 3.45 3.75
LLY 151002C00081000 C 10/02/15 81.0 3.20 3.45
LLY 151002C00081500 C 10/02/15 81.5 2.87 3.20
LLY 151002C00082000 C 10/02/15 82.0 2.60 2.89
LLY 151002C00082500 C 10/02/15 82.5 2.33 2.62
LLY 151002C00083000 C 10/02/15 83.0 2.07 2.39
LLY 151002C00083500 C 10/02/15 83.5 1.86 2.16
LLY 151002C00084000 C 10/02/15 84.0 1.66 1.93
LLY 151002C00084500 C 10/02/15 84.5 1.47 1.75
LLY 151002C00085000 C 10/02/15 85.0 1.29 1.56
LLY 151002C00085500 C 10/02/15 85.5 1.11 1.40
LLY 151002C00086000 C 10/02/15 86.0 0.94 1.25
LLY 151002C00086500 C 10/02/15 86.5 0.81 1.12
LLY 151002C00087000 C 10/02/15 87.0 0.69 1.06
LLY 151002C00087500 C 10/02/15 87.5 0.59 0.98
LLY 151002C00088000 C 10/02/15 88.0 0.48 0.90
LLY 151002C00088500 C 10/02/15 88.5 0.41 0.83
LLY 151002C00089000 C 10/02/15 89.0 0.39 0.63
LLY 151002C00089500 C 10/02/15 89.5 0.28 0.60
LLY 151002C00090000 C 10/02/15 90.0 0.23 0.65
LLY 151002C00091000 C 10/02/15 91.0 0.20 0.54
LLY 151002C00092000 C 10/02/15 92.0 0.08 0.46
LLY 151002C00095000 C 10/02/15 95.0 0.00 0.29
LLY 151002C00100000 C 10/02/15 100.0 0.00 0.15
LLY 151002P00060000 P 10/02/15 60.0 0.00 0.46
LLY 151002P00065000 P 10/02/15 65.0 0.09 0.50
LLY 151002P00070000 P 10/02/15 70.0 0.39 0.74
LLY 151002P00072000 P 10/02/15 72.0 0.52 0.89
LLY 151002P00072500 P 10/02/15 72.5 0.58 0.89
LLY 151002P00073000 P 10/02/15 73.0 0.62 0.79
LLY 151002P00073500 P 10/02/15 73.5 0.66 0.98
LLY 151002P00074000 P 10/02/15 74.0 0.73 1.00
LLY 151002P00074500 P 10/02/15 74.5 0.75 1.06
LLY 151002P00075000 P 10/02/15 75.0 0.82 1.05
LLY 151002P00075500 P 10/02/15 75.5 0.91 1.24
LLY 151002P00076000 P 10/02/15 76.0 1.01 1.29
LLY 151002P00076500 P 10/02/15 76.5 1.11 1.37
LLY 151002P00077000 P 10/02/15 77.0 1.19 1.55
LLY 151002P00077500 P 10/02/15 77.5 1.31 1.67
LLY 151002P00078000 P 10/02/15 78.0 1.40 1.81
LLY 151002P00078500 P 10/02/15 78.5 1.57 1.95
LLY 151002P00079000 P 10/02/15 79.0 1.70 1.94
LLY 151002P00079500 P 10/02/15 79.5 1.85 2.20
LLY 151002P00080000 P 10/02/15 80.0 2.05 2.36
LLY 151002P00080500 P 10/02/15 80.5 2.23 2.50
LLY 151002P00081000 P 10/02/15 81.0 2.40 2.71
LLY 151002P00081500 P 10/02/15 81.5 2.64 2.85
LLY 151002P00082000 P 10/02/15 82.0 2.83 3.10
LLY 151002P00082500 P 10/02/15 82.5 3.10 3.50
LLY 151002P00083000 P 10/02/15 83.0 3.35 3.80
LLY 151002P00083500 P 10/02/15 83.5 3.65 4.10
LLY 151002P00084000 P 10/02/15 84.0 3.90 4.40
LLY 151002P00084500 P 10/02/15 84.5 4.20 4.70
LLY 151002P00085000 P 10/02/15 85.0 4.55 5.05
LLY 151002P00085500 P 10/02/15 85.5 4.85 5.40
LLY 151002P00086000 P 10/02/15 86.0 5.20 5.75
LLY 151002P00086500 P 10/02/15 86.5 5.60 6.10
LLY 151002P00087000 P 10/02/15 87.0 5.95 6.50
LLY 151002P00087500 P 10/02/15 87.5 6.35 6.85
LLY 151002P00088000 P 10/02/15 88.0 6.75 7.25
LLY 151002P00088500 P 10/02/15 88.5 7.15 7.70
LLY 151002P00089000 P 10/02/15 89.0 7.60 8.10
LLY 151002P00089500 P 10/02/15 89.5 8.05 8.50
LLY 151002P00090000 P 10/02/15 90.0 8.45 8.95
LLY 151002P00091000 P 10/02/15 91.0 9.35 9.85
LLY 151002P00092000 P 10/02/15 92.0 10.25 10.70
LLY 151002P00095000 P 10/02/15 95.0 12.85 14.10
LLY 151002P00100000 P 10/02/15 100.0 17.80 19.10
LLY 151009C00060000 C 10/09/15 60.0 19.60 22.55
LLY 151009C00065000 C 10/09/15 65.0 14.75 17.70
LLY 151009C00070000 C 10/09/15 70.0 12.05 12.60
LLY 151009C00071000 C 10/09/15 71.0 11.10 11.60
LLY 151009C00071500 C 10/09/15 71.5 10.65 11.15
LLY 151009C00072000 C 10/09/15 72.0 10.20 10.80
LLY 151009C00072500 C 10/09/15 72.5 9.75 10.25
LLY 151009C00073000 C 10/09/15 73.0 9.30 9.80
LLY 151009C00073500 C 10/09/15 73.5 8.90 9.40
LLY 151009C00074000 C 10/09/15 74.0 8.45 8.95
LLY 151009C00074500 C 10/09/15 74.5 8.05 8.55
LLY 151009C00075000 C 10/09/15 75.0 7.60 8.10
LLY 151009C00075500 C 10/09/15 75.5 7.20 7.70
LLY 151009C00076000 C 10/09/15 76.0 6.80 7.25
LLY 151009C00076500 C 10/09/15 76.5 6.45 6.85
LLY 151009C00077000 C 10/09/15 77.0 6.05 6.50
LLY 151009C00077500 C 10/09/15 77.5 5.70 6.10
LLY 151009C00078000 C 10/09/15 78.0 5.35 5.75
LLY 151009C00078500 C 10/09/15 78.5 4.95 5.35
LLY 151009C00079000 C 10/09/15 79.0 4.60 5.00
LLY 151009C00079500 C 10/09/15 79.5 4.30 4.65
LLY 151009C00080000 C 10/09/15 80.0 4.00 4.35
LLY 151009C00080500 C 10/09/15 80.5 3.70 4.05
LLY 151009C00081000 C 10/09/15 81.0 3.45 3.75
LLY 151009C00081500 C 10/09/15 81.5 3.20 3.45
LLY 151009C00082000 C 10/09/15 82.0 2.85 3.15
LLY 151009C00082500 C 10/09/15 82.5 2.59 2.89
LLY 151009C00083000 C 10/09/15 83.0 2.34 2.64
LLY 151009C00083500 C 10/09/15 83.5 2.12 2.42
LLY 151009C00084000 C 10/09/15 84.0 1.90 2.20
LLY 151009C00084500 C 10/09/15 84.5 1.72 2.00
LLY 151009C00085000 C 10/09/15 85.0 1.55 1.81
LLY 151009C00085500 C 10/09/15 85.5 1.34 1.62
LLY 151009C00086000 C 10/09/15 86.0 1.18 1.47
LLY 151009C00086500 C 10/09/15 86.5 1.03 1.35
LLY 151009C00087000 C 10/09/15 87.0 0.90 1.23
LLY 151009C00087500 C 10/09/15 87.5 0.78 1.08
LLY 151009C00088000 C 10/09/15 88.0 0.68 1.05
LLY 151009C00088500 C 10/09/15 88.5 0.58 0.96
LLY 151009C00089000 C 10/09/15 89.0 0.49 0.90
LLY 151009C00089500 C 10/09/15 89.5 0.41 0.86
LLY 151009C00090000 C 10/09/15 90.0 0.35 0.73
LLY 151009C00091000 C 10/09/15 91.0 0.24 0.69
LLY 151009C00092000 C 10/09/15 92.0 0.19 0.59
LLY 151009C00095000 C 10/09/15 95.0 0.03 0.38
LLY 151009C00100000 C 10/09/15 100.0 0.00 0.20
LLY 151009P00060000 P 10/09/15 60.0 0.04 0.50
LLY 151009P00065000 P 10/09/15 65.0 0.27 0.54
LLY 151009P00070000 P 10/09/15 70.0 0.50 0.71
LLY 151009P00071000 P 10/09/15 71.0 0.57 0.97
LLY 151009P00071500 P 10/09/15 71.5 0.61 1.01
LLY 151009P00072000 P 10/09/15 72.0 0.67 1.05
LLY 151009P00072500 P 10/09/15 72.5 0.72 1.08
LLY 151009P00073000 P 10/09/15 73.0 0.78 1.13
LLY 151009P00073500 P 10/09/15 73.5 0.87 1.09
LLY 151009P00074000 P 10/09/15 74.0 0.87 1.14
LLY 151009P00074500 P 10/09/15 74.5 0.95 1.12
LLY 151009P00075000 P 10/09/15 75.0 1.02 1.31
LLY 151009P00075500 P 10/09/15 75.5 1.15 1.47
LLY 151009P00076000 P 10/09/15 76.0 1.24 1.48
LLY 151009P00076500 P 10/09/15 76.5 1.33 1.62
LLY 151009P00077000 P 10/09/15 77.0 1.44 1.73
LLY 151009P00077500 P 10/09/15 77.5 1.54 1.83
LLY 151009P00078000 P 10/09/15 78.0 1.67 1.96
LLY 151009P00078500 P 10/09/15 78.5 1.80 2.21
LLY 151009P00079000 P 10/09/15 79.0 1.95 2.39
LLY 151009P00079500 P 10/09/15 79.5 2.14 2.41
LLY 151009P00080000 P 10/09/15 80.0 2.33 2.68
LLY 151009P00080500 P 10/09/15 80.5 2.47 2.88
LLY 151009P00081000 P 10/09/15 81.0 2.71 3.10
LLY 151009P00081500 P 10/09/15 81.5 2.91 3.15
LLY 151009P00082000 P 10/09/15 82.0 3.15 3.45
LLY 151009P00082500 P 10/09/15 82.5 3.35 3.65
LLY 151009P00083000 P 10/09/15 83.0 3.60 4.10
LLY 151009P00083500 P 10/09/15 83.5 3.90 4.40
LLY 151009P00084000 P 10/09/15 84.0 4.15 4.70
LLY 151009P00084500 P 10/09/15 84.5 4.45 5.00
LLY 151009P00085000 P 10/09/15 85.0 4.80 5.35
LLY 151009P00085500 P 10/09/15 85.5 5.10 5.65
LLY 151009P00086000 P 10/09/15 86.0 5.45 6.00
LLY 151009P00086500 P 10/09/15 86.5 5.80 6.35
LLY 151009P00087000 P 10/09/15 87.0 6.15 6.75
LLY 151009P00087500 P 10/09/15 87.5 6.55 7.10
LLY 151009P00088000 P 10/09/15 88.0 6.95 7.50
LLY 151009P00088500 P 10/09/15 88.5 7.35 7.90
LLY 151009P00089000 P 10/09/15 89.0 7.75 8.30
LLY 151009P00089500 P 10/09/15 89.5 8.20 8.70
LLY 151009P00090000 P 10/09/15 90.0 8.60 9.10
LLY 151009P00091000 P 10/09/15 91.0 9.50 9.95
LLY 151009P00092000 P 10/09/15 92.0 10.35 10.85
LLY 151009P00095000 P 10/09/15 95.0 12.55 13.90
LLY 151009P00100000 P 10/09/15 100.0 17.75 19.15
LLY 151016C00045000 C 10/16/15 45.0 34.60 37.95
LLY 151016C00047500 C 10/16/15 47.5 32.20 35.50
LLY 151016C00050000 C 10/16/15 50.0 29.75 33.25
LLY 151016C00055000 C 10/16/15 55.0 25.20 27.25
LLY 151016C00060000 C 10/16/15 60.0 20.05 23.30
LLY 151016C00062500 C 10/16/15 62.5 17.70 20.65
LLY 151016C00065000 C 10/16/15 65.0 15.30 18.15
LLY 151016C00067500 C 10/16/15 67.5 14.45 15.00
LLY 151016C00070000 C 10/16/15 70.0 12.10 12.75
LLY 151016C00072500 C 10/16/15 72.5 9.85 10.35
LLY 151016C00075000 C 10/16/15 75.0 7.80 8.20
LLY 151016C00077500 C 10/16/15 77.5 5.90 6.25
LLY 151016C00080000 C 10/16/15 80.0 4.25 4.60
LLY 151016C00082500 C 10/16/15 82.5 2.93 3.20
LLY 151016C00085000 C 10/16/15 85.0 1.89 2.10
LLY 151016C00087500 C 10/16/15 87.5 1.17 1.25
LLY 151016C00090000 C 10/16/15 90.0 0.48 0.79
LLY 151016C00092500 C 10/16/15 92.5 0.19 0.51
LLY 151016C00095000 C 10/16/15 95.0 0.17 0.31
LLY 151016C00097500 C 10/16/15 97.5 0.00 0.34
LLY 151016C00100000 C 10/16/15 100.0 0.00 0.16
LLY 151016C00105000 C 10/16/15 105.0 0.00 0.16
LLY 151016P00045000 P 10/16/15 45.0 0.06 0.08
LLY 151016P00047500 P 10/16/15 47.5 0.04 0.21
LLY 151016P00050000 P 10/16/15 50.0 0.06 0.29
LLY 151016P00055000 P 10/16/15 55.0 0.09 0.45
LLY 151016P00060000 P 10/16/15 60.0 0.09 0.50
LLY 151016P00062500 P 10/16/15 62.5 0.15 0.50
LLY 151016P00065000 P 10/16/15 65.0 0.32 0.45
LLY 151016P00067500 P 10/16/15 67.5 0.42 0.61
LLY 151016P00070000 P 10/16/15 70.0 0.58 0.71
LLY 151016P00072500 P 10/16/15 72.5 0.81 1.19
LLY 151016P00075000 P 10/16/15 75.0 1.19 1.60
LLY 151016P00077500 P 10/16/15 77.5 1.70 2.20
LLY 151016P00080000 P 10/16/15 80.0 2.55 2.92
LLY 151016P00082500 P 10/16/15 82.5 3.60 3.85
LLY 151016P00085000 P 10/16/15 85.0 5.00 5.55
LLY 151016P00087500 P 10/16/15 87.5 6.70 7.30
LLY 151016P00090000 P 10/16/15 90.0 8.70 9.30
LLY 151016P00092500 P 10/16/15 92.5 10.90 11.45
LLY 151016P00095000 P 10/16/15 95.0 12.80 15.45
LLY 151016P00097500 P 10/16/15 97.5 15.25 16.45
LLY 151016P00100000 P 10/16/15 100.0 17.70 20.30
LLY 151016P00105000 P 10/16/15 105.0 21.90 23.95
LLY 151120C00055000 C 11/20/15 55.0 25.00 27.70
LLY 151120C00060000 C 11/20/15 60.0 20.15 22.75
LLY 151120C00065000 C 11/20/15 65.0 17.10 17.70
LLY 151120C00070000 C 11/20/15 70.0 12.55 13.00
LLY 151120C00072500 C 11/20/15 72.5 10.40 11.05
LLY 151120C00075000 C 11/20/15 75.0 8.45 8.85
LLY 151120C00077500 C 11/20/15 77.5 6.70 7.05
LLY 151120C00080000 C 11/20/15 80.0 5.10 5.40
LLY 151120C00082500 C 11/20/15 82.5 3.75 4.05
LLY 151120C00085000 C 11/20/15 85.0 2.63 2.95
LLY 151120C00087500 C 11/20/15 87.5 1.83 2.10
LLY 151120C00090000 C 11/20/15 90.0 1.24 1.46
LLY 151120C00095000 C 11/20/15 95.0 0.41 0.84
LLY 151120C00100000 C 11/20/15 100.0 0.10 0.54
LLY 151120C00105000 C 11/20/15 105.0 0.00 0.34
LLY 151120P00055000 P 11/20/15 55.0 0.16 0.51
LLY 151120P00060000 P 11/20/15 60.0 0.41 0.64
LLY 151120P00065000 P 11/20/15 65.0 0.67 0.99
LLY 151120P00070000 P 11/20/15 70.0 1.12 1.29
LLY 151120P00072500 P 11/20/15 72.5 1.53 1.68
LLY 151120P00075000 P 11/20/15 75.0 2.05 2.27
LLY 151120P00077500 P 11/20/15 77.5 2.75 3.30
LLY 151120P00080000 P 11/20/15 80.0 3.70 4.05
LLY 151120P00082500 P 11/20/15 82.5 4.90 5.20
LLY 151120P00085000 P 11/20/15 85.0 6.25 6.90
LLY 151120P00087500 P 11/20/15 87.5 7.95 8.60
LLY 151120P00090000 P 11/20/15 90.0 9.80 10.45
LLY 151120P00095000 P 11/20/15 95.0 14.05 14.65
LLY 151120P00100000 P 11/20/15 100.0 18.20 19.60
LLY 151120P00105000 P 11/20/15 105.0 23.25 24.80
LLY 160115C00030000 C 01/15/16 30.0 49.40 52.35
LLY 160115C00032500 C 01/15/16 32.5 46.90 49.85
LLY 160115C00035000 C 01/15/16 35.0 44.40 47.35
LLY 160115C00037500 C 01/15/16 37.5 41.90 44.90
LLY 160115C00040000 C 01/15/16 40.0 39.50 42.40
LLY 160115C00042500 C 01/15/16 42.5 36.95 39.95
LLY 160115C00045000 C 01/15/16 45.0 34.50 37.55
LLY 160115C00047500 C 01/15/16 47.5 32.05 35.20
LLY 160115C00050000 C 01/15/16 50.0 29.60 32.75
LLY 160115C00052500 C 01/15/16 52.5 27.35 30.25
LLY 160115C00055000 C 01/15/16 55.0 24.80 27.70
LLY 160115C00057500 C 01/15/16 57.5 22.40 25.35
LLY 160115C00060000 C 01/15/16 60.0 21.10 23.40
LLY 160115C00062500 C 01/15/16 62.5 19.70 20.40
LLY 160115C00065000 C 01/15/16 65.0 17.40 18.05
LLY 160115C00067500 C 01/15/16 67.5 15.15 15.85
LLY 160115C00070000 C 01/15/16 70.0 13.00 13.70
LLY 160115C00072500 C 01/15/16 72.5 11.05 11.65
LLY 160115C00075000 C 01/15/16 75.0 9.45 9.75
LLY 160115C00077500 C 01/15/16 77.5 7.60 8.00
LLY 160115C00080000 C 01/15/16 80.0 6.05 6.45
LLY 160115C00082500 C 01/15/16 82.5 4.65 5.10
LLY 160115C00085000 C 01/15/16 85.0 3.75 4.00
LLY 160115C00087500 C 01/15/16 87.5 2.84 3.10
LLY 160115C00090000 C 01/15/16 90.0 2.09 2.32
LLY 160115C00092500 C 01/15/16 92.5 1.30 1.77
LLY 160115C00095000 C 01/15/16 95.0 0.91 1.38
LLY 160115C00100000 C 01/15/16 100.0 0.42 0.88
LLY 160115C00105000 C 01/15/16 105.0 0.22 0.45
LLY 160115C00110000 C 01/15/16 110.0 0.02 0.44
LLY 160115P00030000 P 01/15/16 30.0 0.05 0.11
LLY 160115P00032500 P 01/15/16 32.5 0.06 0.12
LLY 160115P00035000 P 01/15/16 35.0 0.07 0.24
LLY 160115P00037500 P 01/15/16 37.5 0.08 0.32
LLY 160115P00040000 P 01/15/16 40.0 0.10 0.22
LLY 160115P00042500 P 01/15/16 42.5 0.09 0.49
LLY 160115P00045000 P 01/15/16 45.0 0.11 0.50
LLY 160115P00047500 P 01/15/16 47.5 0.15 0.56
LLY 160115P00050000 P 01/15/16 50.0 0.20 0.39
LLY 160115P00052500 P 01/15/16 52.5 0.26 0.46
LLY 160115P00055000 P 01/15/16 55.0 0.49 0.62
LLY 160115P00057500 P 01/15/16 57.5 0.57 0.73
LLY 160115P00060000 P 01/15/16 60.0 0.74 0.89
LLY 160115P00062500 P 01/15/16 62.5 0.92 1.10
LLY 160115P00065000 P 01/15/16 65.0 1.16 1.35
LLY 160115P00067500 P 01/15/16 67.5 1.41 1.70
LLY 160115P00070000 P 01/15/16 70.0 1.84 2.12
LLY 160115P00072500 P 01/15/16 72.5 2.32 2.68
LLY 160115P00075000 P 01/15/16 75.0 2.95 3.35
LLY 160115P00077500 P 01/15/16 77.5 3.75 4.15
LLY 160115P00080000 P 01/15/16 80.0 4.75 5.05
LLY 160115P00082500 P 01/15/16 82.5 5.90 6.25
LLY 160115P00085000 P 01/15/16 85.0 7.30 7.70
LLY 160115P00087500 P 01/15/16 87.5 8.85 9.15
LLY 160115P00090000 P 01/15/16 90.0 10.60 11.10
LLY 160115P00092500 P 01/15/16 92.5 12.50 13.20
LLY 160115P00095000 P 01/15/16 95.0 14.55 15.30
LLY 160115P00100000 P 01/15/16 100.0 19.00 19.65
LLY 160115P00105000 P 01/15/16 105.0 22.55 25.85
LLY 160115P00110000 P 01/15/16 110.0 28.25 31.20
LLY 160415C00042500 C 04/15/16 42.5 37.00 40.40
LLY 160415C00045000 C 04/15/16 45.0 34.55 38.00
LLY 160415C00047500 C 04/15/16 47.5 32.10 35.60
LLY 160415C00050000 C 04/15/16 50.0 29.65 33.20
LLY 160415C00055000 C 04/15/16 55.0 24.90 28.40
LLY 160415C00060000 C 04/15/16 60.0 22.35 23.10
LLY 160415C00065000 C 04/15/16 65.0 17.85 18.45
LLY 160415C00070000 C 04/15/16 70.0 13.70 14.40
LLY 160415C00072500 C 04/15/16 72.5 11.85 12.60
LLY 160415C00075000 C 04/15/16 75.0 10.10 10.95
LLY 160415C00077500 C 04/15/16 77.5 8.55 9.25
LLY 160415C00080000 C 04/15/16 80.0 7.15 7.85
LLY 160415C00082500 C 04/15/16 82.5 6.00 6.55
LLY 160415C00085000 C 04/15/16 85.0 4.75 5.40
LLY 160415C00087500 C 04/15/16 87.5 3.75 4.50
LLY 160415C00090000 C 04/15/16 90.0 2.91 3.55
LLY 160415C00092500 C 04/15/16 92.5 2.24 3.10
LLY 160415C00095000 C 04/15/16 95.0 1.72 2.61
LLY 160415C00100000 C 04/15/16 100.0 0.92 1.74
LLY 160415C00105000 C 04/15/16 105.0 0.47 1.11
LLY 160415C00110000 C 04/15/16 110.0 0.23 0.81
LLY 160415C00115000 C 04/15/16 115.0 0.10 0.56
LLY 160415C00120000 C 04/15/16 120.0 0.03 0.48
LLY 160415C00125000 C 04/15/16 125.0 0.00 0.37
LLY 160415C00130000 C 04/15/16 130.0 0.00 0.29
LLY 160415P00042500 P 04/15/16 42.5 0.18 0.69
LLY 160415P00045000 P 04/15/16 45.0 0.22 0.67
LLY 160415P00047500 P 04/15/16 47.5 0.26 0.82
LLY 160415P00050000 P 04/15/16 50.0 0.42 0.86
LLY 160415P00055000 P 04/15/16 55.0 0.70 1.14
LLY 160415P00060000 P 04/15/16 60.0 1.12 1.61
LLY 160415P00065000 P 04/15/16 65.0 1.59 2.33
LLY 160415P00070000 P 04/15/16 70.0 2.65 3.35
LLY 160415P00072500 P 04/15/16 72.5 3.15 4.05
LLY 160415P00075000 P 04/15/16 75.0 4.05 4.80
LLY 160415P00077500 P 04/15/16 77.5 4.95 5.75
LLY 160415P00080000 P 04/15/16 80.0 6.15 6.85
LLY 160415P00082500 P 04/15/16 82.5 7.40 7.85
LLY 160415P00085000 P 04/15/16 85.0 8.75 9.55
LLY 160415P00087500 P 04/15/16 87.5 10.30 11.15
LLY 160415P00090000 P 04/15/16 90.0 12.00 12.85
LLY 160415P00092500 P 04/15/16 92.5 13.85 14.70
LLY 160415P00095000 P 04/15/16 95.0 15.75 16.65
LLY 160415P00100000 P 04/15/16 100.0 19.95 20.85
LLY 160415P00105000 P 04/15/16 105.0 24.40 25.25
LLY 160415P00110000 P 04/15/16 110.0 29.00 29.90
LLY 160415P00115000 P 04/15/16 115.0 33.10 36.50
LLY 160415P00120000 P 04/15/16 120.0 38.10 41.35
LLY 160415P00125000 P 04/15/16 125.0 42.90 46.30
LLY 160415P00130000 P 04/15/16 130.0 47.90 51.20
LLY 170120C00032500 C 01/20/17 32.5 46.45 50.50
LLY 170120C00035000 C 01/20/17 35.0 43.95 48.00
LLY 170120C00037500 C 01/20/17 37.5 41.45 45.50
LLY 170120C00040000 C 01/20/17 40.0 39.00 43.00
LLY 170120C00042500 C 01/20/17 42.5 36.60 40.60
LLY 170120C00045000 C 01/20/17 45.0 34.20 38.20
LLY 170120C00047500 C 01/20/17 47.5 31.85 35.90
LLY 170120C00050000 C 01/20/17 50.0 29.50 33.50
LLY 170120C00052500 C 01/20/17 52.5 29.30 30.65
LLY 170120C00055000 C 01/20/17 55.0 26.95 28.40
LLY 170120C00057500 C 01/20/17 57.5 24.65 26.20
LLY 170120C00060000 C 01/20/17 60.0 22.50 24.20
LLY 170120C00062500 C 01/20/17 62.5 20.45 22.25
LLY 170120C00065000 C 01/20/17 65.0 18.45 20.40
LLY 170120C00067500 C 01/20/17 67.5 16.60 18.60
LLY 170120C00070000 C 01/20/17 70.0 14.85 16.95
LLY 170120C00072500 C 01/20/17 72.5 13.25 15.40
LLY 170120C00075000 C 01/20/17 75.0 12.20 13.95
LLY 170120C00077500 C 01/20/17 77.5 10.40 12.00
LLY 170120C00080000 C 01/20/17 80.0 9.15 10.75
LLY 170120C00082500 C 01/20/17 82.5 7.90 9.45
LLY 170120C00085000 C 01/20/17 85.0 6.80 8.55
LLY 170120C00087500 C 01/20/17 87.5 5.85 7.75
LLY 170120C00090000 C 01/20/17 90.0 5.40 7.05
LLY 170120C00092500 C 01/20/17 92.5 4.05 6.00
LLY 170120C00095000 C 01/20/17 95.0 4.40 5.35
LLY 170120C00097500 C 01/20/17 97.5 3.50 4.70
LLY 170120C00100000 C 01/20/17 100.0 3.40 3.65
LLY 170120C00105000 C 01/20/17 105.0 2.00 3.55
LLY 170120C00110000 C 01/20/17 110.0 1.55 2.54
LLY 170120C00115000 C 01/20/17 115.0 0.49 2.09
LLY 170120C00120000 C 01/20/17 120.0 0.73 1.73
LLY 170120C00125000 C 01/20/17 125.0 0.47 1.47
LLY 170120C00130000 C 01/20/17 130.0 0.27 1.27
LLY 170120P00032500 P 01/20/17 32.5 0.07 1.04
LLY 170120P00035000 P 01/20/17 35.0 0.15 1.14
LLY 170120P00037500 P 01/20/17 37.5 0.24 1.24
LLY 170120P00040000 P 01/20/17 40.0 0.37 1.36
LLY 170120P00042500 P 01/20/17 42.5 0.51 1.51
LLY 170120P00045000 P 01/20/17 45.0 0.68 1.68
LLY 170120P00047500 P 01/20/17 47.5 0.88 1.88
LLY 170120P00050000 P 01/20/17 50.0 1.11 2.11
LLY 170120P00052500 P 01/20/17 52.5 1.39 2.89
LLY 170120P00055000 P 01/20/17 55.0 1.84 3.30
LLY 170120P00057500 P 01/20/17 57.5 2.00 3.60
LLY 170120P00060000 P 01/20/17 60.0 2.55 3.95
LLY 170120P00062500 P 01/20/17 62.5 3.00 4.55
LLY 170120P00065000 P 01/20/17 65.0 3.60 5.40
LLY 170120P00067500 P 01/20/17 67.5 4.35 6.20
LLY 170120P00070000 P 01/20/17 70.0 5.05 6.95
LLY 170120P00072500 P 01/20/17 72.5 6.00 7.95
LLY 170120P00075000 P 01/20/17 75.0 7.05 8.95
LLY 170120P00077500 P 01/20/17 77.5 8.20 10.05
LLY 170120P00080000 P 01/20/17 80.0 9.50 10.55
LLY 170120P00082500 P 01/20/17 82.5 10.45 12.65
LLY 170120P00085000 P 01/20/17 85.0 11.75 14.15
LLY 170120P00087500 P 01/20/17 87.5 13.35 15.75
LLY 170120P00090000 P 01/20/17 90.0 15.00 17.55
LLY 170120P00092500 P 01/20/17 92.5 16.80 19.30
LLY 170120P00095000 P 01/20/17 95.0 18.65 21.05
LLY 170120P00097500 P 01/20/17 97.5 20.15 23.00
LLY 170120P00100000 P 01/20/17 100.0 22.15 24.95
LLY 170120P00105000 P 01/20/17 105.0 26.30 29.00
LLY 170120P00110000 P 01/20/17 110.0 30.65 33.30
LLY 170120P00115000 P 01/20/17 115.0 35.15 37.70
LLY 170120P00120000 P 01/20/17 120.0 39.75 42.25
LLY 170120P00125000 P 01/20/17 125.0 44.50 46.85
LLY 170120P00130000 P 01/20/17 130.0 48.70 52.60

OPRA data is delayed 15 minutes.