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


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 160805C00060000 C 08/05/16 60.0 22.05 23.80
LLY 160805C00063000 C 08/05/16 63.0 17.55 21.30
LLY 160805C00064000 C 08/05/16 64.0 16.55 20.30
LLY 160805C00065000 C 08/05/16 65.0 15.55 19.30
LLY 160805C00066000 C 08/05/16 66.0 14.55 18.30
LLY 160805C00066500 C 08/05/16 66.5 14.10 17.80
LLY 160805C00067000 C 08/05/16 67.0 13.55 17.30
LLY 160805C00067500 C 08/05/16 67.5 13.10 16.80
LLY 160805C00068000 C 08/05/16 68.0 12.70 16.30
LLY 160805C00068500 C 08/05/16 68.5 12.10 14.75
LLY 160805C00069000 C 08/05/16 69.0 11.70 15.20
LLY 160805C00069500 C 08/05/16 69.5 11.10 14.80
LLY 160805C00070000 C 08/05/16 70.0 10.70 13.90
LLY 160805C00070500 C 08/05/16 70.5 10.15 13.75
LLY 160805C00071000 C 08/05/16 71.0 9.70 12.90
LLY 160805C00071500 C 08/05/16 71.5 9.25 12.40
LLY 160805C00072000 C 08/05/16 72.0 8.75 11.90
LLY 160805C00072500 C 08/05/16 72.5 8.10 11.70
LLY 160805C00073000 C 08/05/16 73.0 7.70 10.35
LLY 160805C00073500 C 08/05/16 73.5 7.15 10.25
LLY 160805C00074000 C 08/05/16 74.0 8.45 9.15
LLY 160805C00074500 C 08/05/16 74.5 6.15 9.50
LLY 160805C00075000 C 08/05/16 75.0 7.50 8.30
LLY 160805C00075500 C 08/05/16 75.5 5.15 9.60
LLY 160805C00076000 C 08/05/16 76.0 6.70 7.05
LLY 160805C00076500 C 08/05/16 76.5 6.30 6.55
LLY 160805C00077000 C 08/05/16 77.0 5.80 6.05
LLY 160805C00077500 C 08/05/16 77.5 5.35 5.60
LLY 160805C00078000 C 08/05/16 78.0 4.85 5.05
LLY 160805C00078500 C 08/05/16 78.5 4.35 4.60
LLY 160805C00079000 C 08/05/16 79.0 3.85 4.10
LLY 160805C00079500 C 08/05/16 79.5 3.35 3.60
LLY 160805C00080000 C 08/05/16 80.0 2.93 3.10
LLY 160805C00080500 C 08/05/16 80.5 2.48 2.61
LLY 160805C00081000 C 08/05/16 81.0 2.04 2.16
LLY 160805C00081500 C 08/05/16 81.5 1.63 1.74
LLY 160805C00082000 C 08/05/16 82.0 1.26 1.35
LLY 160805C00082500 C 08/05/16 82.5 0.93 1.06
LLY 160805C00083000 C 08/05/16 83.0 0.67 0.73
LLY 160805C00083500 C 08/05/16 83.5 0.45 0.51
LLY 160805C00084000 C 08/05/16 84.0 0.29 0.34
LLY 160805C00084500 C 08/05/16 84.5 0.18 0.22
LLY 160805C00085000 C 08/05/16 85.0 0.10 0.16
LLY 160805C00085500 C 08/05/16 85.5 0.05 0.12
LLY 160805C00086000 C 08/05/16 86.0 0.02 0.08
LLY 160805C00086500 C 08/05/16 86.5 0.00 0.18
LLY 160805C00087000 C 08/05/16 87.0 0.00 0.50
LLY 160805C00087500 C 08/05/16 87.5 0.00 0.50
LLY 160805C00088000 C 08/05/16 88.0 0.00 0.50
LLY 160805C00088500 C 08/05/16 88.5 0.00 0.50
LLY 160805C00089000 C 08/05/16 89.0 0.00 0.50
LLY 160805C00090000 C 08/05/16 90.0 0.00 0.50
LLY 160805C00091000 C 08/05/16 91.0 0.00 0.50
LLY 160805C00092000 C 08/05/16 92.0 0.00 0.50
LLY 160805C00093000 C 08/05/16 93.0 0.00 0.50
LLY 160805C00094000 C 08/05/16 94.0 0.00 0.50
LLY 160805C00095000 C 08/05/16 95.0 0.00 0.50
LLY 160805C00100000 C 08/05/16 100.0 0.00 0.50
LLY 160805C00105000 C 08/05/16 105.0 0.00 0.50
LLY 160805C00110000 C 08/05/16 110.0 0.00 0.50
LLY 160805P00060000 P 08/05/16 60.0 0.00 0.50
LLY 160805P00063000 P 08/05/16 63.0 0.00 0.50
LLY 160805P00064000 P 08/05/16 64.0 0.00 0.50
LLY 160805P00065000 P 08/05/16 65.0 0.00 0.50
LLY 160805P00066000 P 08/05/16 66.0 0.00 0.50
LLY 160805P00066500 P 08/05/16 66.5 0.00 0.50
LLY 160805P00067000 P 08/05/16 67.0 0.00 0.50
LLY 160805P00067500 P 08/05/16 67.5 0.00 0.50
LLY 160805P00068000 P 08/05/16 68.0 0.00 0.50
LLY 160805P00068500 P 08/05/16 68.5 0.00 0.50
LLY 160805P00069000 P 08/05/16 69.0 0.00 0.50
LLY 160805P00069500 P 08/05/16 69.5 0.00 0.50
LLY 160805P00070000 P 08/05/16 70.0 0.00 0.50
LLY 160805P00070500 P 08/05/16 70.5 0.00 0.50
LLY 160805P00071000 P 08/05/16 71.0 0.00 0.50
LLY 160805P00071500 P 08/05/16 71.5 0.00 0.50
LLY 160805P00072000 P 08/05/16 72.0 0.00 0.50
LLY 160805P00072500 P 08/05/16 72.5 0.00 0.50
LLY 160805P00073000 P 08/05/16 73.0 0.00 0.50
LLY 160805P00073500 P 08/05/16 73.5 0.00 0.50
LLY 160805P00074000 P 08/05/16 74.0 0.00 0.50
LLY 160805P00074500 P 08/05/16 74.5 0.00 0.50
LLY 160805P00075000 P 08/05/16 75.0 0.00 0.50
LLY 160805P00075500 P 08/05/16 75.5 0.00 0.50
LLY 160805P00076000 P 08/05/16 76.0 0.00 0.50
LLY 160805P00076500 P 08/05/16 76.5 0.00 0.50
LLY 160805P00077000 P 08/05/16 77.0 0.00 0.50
LLY 160805P00077500 P 08/05/16 77.5 0.00 0.50
LLY 160805P00078000 P 08/05/16 78.0 0.00 0.50
LLY 160805P00078500 P 08/05/16 78.5 0.01 0.50
LLY 160805P00079000 P 08/05/16 79.0 0.03 0.26
LLY 160805P00079500 P 08/05/16 79.5 0.04 0.45
LLY 160805P00080000 P 08/05/16 80.0 0.06 0.19
LLY 160805P00080500 P 08/05/16 80.5 0.10 0.21
LLY 160805P00081000 P 08/05/16 81.0 0.16 0.25
LLY 160805P00081500 P 08/05/16 81.5 0.27 0.31
LLY 160805P00082000 P 08/05/16 82.0 0.39 0.43
LLY 160805P00082500 P 08/05/16 82.5 0.54 0.62
LLY 160805P00083000 P 08/05/16 83.0 0.77 0.83
LLY 160805P00083500 P 08/05/16 83.5 1.02 1.18
LLY 160805P00084000 P 08/05/16 84.0 1.34 1.50
LLY 160805P00084500 P 08/05/16 84.5 1.76 1.86
LLY 160805P00085000 P 08/05/16 85.0 2.16 2.30
LLY 160805P00085500 P 08/05/16 85.5 2.60 2.76
LLY 160805P00086000 P 08/05/16 86.0 3.05 3.20
LLY 160805P00086500 P 08/05/16 86.5 3.50 3.70
LLY 160805P00087000 P 08/05/16 87.0 4.00 4.20
LLY 160805P00087500 P 08/05/16 87.5 4.50 4.70
LLY 160805P00088000 P 08/05/16 88.0 5.00 5.20
LLY 160805P00088500 P 08/05/16 88.5 5.45 5.70
LLY 160805P00089000 P 08/05/16 89.0 5.90 6.80
LLY 160805P00090000 P 08/05/16 90.0 6.90 7.90
LLY 160805P00091000 P 08/05/16 91.0 5.90 10.15
LLY 160805P00092000 P 08/05/16 92.0 6.95 9.25
LLY 160805P00093000 P 08/05/16 93.0 7.65 10.90
LLY 160805P00094000 P 08/05/16 94.0 8.60 12.40
LLY 160805P00095000 P 08/05/16 95.0 9.55 12.90
LLY 160805P00100000 P 08/05/16 100.0 14.65 19.15
LLY 160805P00105000 P 08/05/16 105.0 19.65 24.05
LLY 160805P00110000 P 08/05/16 110.0 25.95 27.95
LLY 160812C00060000 C 08/12/16 60.0 22.05 23.20
LLY 160812C00065000 C 08/12/16 65.0 15.55 19.00
LLY 160812C00067000 C 08/12/16 67.0 13.55 16.25
LLY 160812C00068000 C 08/12/16 68.0 12.70 16.40
LLY 160812C00069000 C 08/12/16 69.0 11.55 14.25
LLY 160812C00070000 C 08/12/16 70.0 10.70 15.05
LLY 160812C00070500 C 08/12/16 70.5 10.10 12.75
LLY 160812C00071000 C 08/12/16 71.0 9.60 13.95
LLY 160812C00071500 C 08/12/16 71.5 9.40 13.65
LLY 160812C00072000 C 08/12/16 72.0 8.90 13.15
LLY 160812C00072500 C 08/12/16 72.5 8.15 10.75
LLY 160812C00073000 C 08/12/16 73.0 7.60 10.25
LLY 160812C00073500 C 08/12/16 73.5 7.20 9.75
LLY 160812C00074000 C 08/12/16 74.0 6.70 9.40
LLY 160812C00074500 C 08/12/16 74.5 7.90 8.60
LLY 160812C00075000 C 08/12/16 75.0 6.00 9.50
LLY 160812C00075500 C 08/12/16 75.5 5.20 9.85
LLY 160812C00076000 C 08/12/16 76.0 6.85 7.05
LLY 160812C00076500 C 08/12/16 76.5 6.35 6.55
LLY 160812C00077000 C 08/12/16 77.0 5.85 6.05
LLY 160812C00077500 C 08/12/16 77.5 5.35 5.60
LLY 160812C00078000 C 08/12/16 78.0 4.85 5.10
LLY 160812C00078500 C 08/12/16 78.5 4.40 4.60
LLY 160812C00079000 C 08/12/16 79.0 3.90 4.15
LLY 160812C00079500 C 08/12/16 79.5 3.45 3.65
LLY 160812C00080000 C 08/12/16 80.0 3.00 3.15
LLY 160812C00080500 C 08/12/16 80.5 2.61 2.73
LLY 160812C00081000 C 08/12/16 81.0 2.21 2.31
LLY 160812C00081500 C 08/12/16 81.5 1.81 1.93
LLY 160812C00082000 C 08/12/16 82.0 1.49 1.57
LLY 160812C00082500 C 08/12/16 82.5 1.17 1.25
LLY 160812C00083000 C 08/12/16 83.0 0.90 0.98
LLY 160812C00083500 C 08/12/16 83.5 0.69 0.75
LLY 160812C00084000 C 08/12/16 84.0 0.47 0.61
LLY 160812C00084500 C 08/12/16 84.5 0.36 0.42
LLY 160812C00085000 C 08/12/16 85.0 0.24 0.33
LLY 160812C00085500 C 08/12/16 85.5 0.17 0.23
LLY 160812C00086000 C 08/12/16 86.0 0.06 0.19
LLY 160812C00086500 C 08/12/16 86.5 0.07 0.14
LLY 160812C00087000 C 08/12/16 87.0 0.04 0.33
LLY 160812C00087500 C 08/12/16 87.5 0.02 0.37
LLY 160812C00088000 C 08/12/16 88.0 0.00 0.45
LLY 160812C00088500 C 08/12/16 88.5 0.00 0.50
LLY 160812C00089000 C 08/12/16 89.0 0.00 0.50
LLY 160812C00090000 C 08/12/16 90.0 0.00 0.50
LLY 160812C00091000 C 08/12/16 91.0 0.00 0.50
LLY 160812C00092000 C 08/12/16 92.0 0.00 0.50
LLY 160812C00093000 C 08/12/16 93.0 0.00 0.50
LLY 160812C00094000 C 08/12/16 94.0 0.00 0.50
LLY 160812C00095000 C 08/12/16 95.0 0.00 0.49
LLY 160812C00100000 C 08/12/16 100.0 0.00 0.50
LLY 160812C00105000 C 08/12/16 105.0 0.00 0.50
LLY 160812C00110000 C 08/12/16 110.0 0.00 0.50
LLY 160812P00060000 P 08/12/16 60.0 0.00 0.50
LLY 160812P00065000 P 08/12/16 65.0 0.00 0.50
LLY 160812P00067000 P 08/12/16 67.0 0.00 0.50
LLY 160812P00068000 P 08/12/16 68.0 0.00 0.50
LLY 160812P00069000 P 08/12/16 69.0 0.00 0.50
LLY 160812P00070000 P 08/12/16 70.0 0.00 0.50
LLY 160812P00070500 P 08/12/16 70.5 0.00 0.50
LLY 160812P00071000 P 08/12/16 71.0 0.00 0.50
LLY 160812P00071500 P 08/12/16 71.5 0.00 0.50
LLY 160812P00072000 P 08/12/16 72.0 0.00 0.50
LLY 160812P00072500 P 08/12/16 72.5 0.00 0.50
LLY 160812P00073000 P 08/12/16 73.0 0.00 0.50
LLY 160812P00073500 P 08/12/16 73.5 0.00 0.50
LLY 160812P00074000 P 08/12/16 74.0 0.00 0.50
LLY 160812P00074500 P 08/12/16 74.5 0.00 0.50
LLY 160812P00075000 P 08/12/16 75.0 0.00 0.50
LLY 160812P00075500 P 08/12/16 75.5 0.00 0.50
LLY 160812P00076000 P 08/12/16 76.0 0.01 0.49
LLY 160812P00076500 P 08/12/16 76.5 0.04 0.48
LLY 160812P00077000 P 08/12/16 77.0 0.04 0.47
LLY 160812P00077500 P 08/12/16 77.5 0.09 0.40
LLY 160812P00078000 P 08/12/16 78.0 0.12 0.19
LLY 160812P00078500 P 08/12/16 78.5 0.07 0.32
LLY 160812P00079000 P 08/12/16 79.0 0.19 0.25
LLY 160812P00079500 P 08/12/16 79.5 0.23 0.33
LLY 160812P00080000 P 08/12/16 80.0 0.34 0.39
LLY 160812P00080500 P 08/12/16 80.5 0.38 0.49
LLY 160812P00081000 P 08/12/16 81.0 0.56 0.61
LLY 160812P00081500 P 08/12/16 81.5 0.69 0.78
LLY 160812P00082000 P 08/12/16 82.0 0.85 0.96
LLY 160812P00082500 P 08/12/16 82.5 1.11 1.20
LLY 160812P00083000 P 08/12/16 83.0 1.36 1.49
LLY 160812P00083500 P 08/12/16 83.5 1.67 1.79
LLY 160812P00084000 P 08/12/16 84.0 2.00 2.13
LLY 160812P00084500 P 08/12/16 84.5 2.39 2.51
LLY 160812P00085000 P 08/12/16 85.0 2.79 2.91
LLY 160812P00085500 P 08/12/16 85.5 3.20 3.35
LLY 160812P00086000 P 08/12/16 86.0 3.60 3.80
LLY 160812P00086500 P 08/12/16 86.5 4.05 4.30
LLY 160812P00087000 P 08/12/16 87.0 4.55 4.75
LLY 160812P00087500 P 08/12/16 87.5 5.00 5.25
LLY 160812P00088000 P 08/12/16 88.0 5.50 5.75
LLY 160812P00088500 P 08/12/16 88.5 6.00 6.20
LLY 160812P00089000 P 08/12/16 89.0 6.50 6.70
LLY 160812P00090000 P 08/12/16 90.0 7.50 7.70
LLY 160812P00091000 P 08/12/16 91.0 6.35 10.70
LLY 160812P00092000 P 08/12/16 92.0 7.20 11.60
LLY 160812P00093000 P 08/12/16 93.0 8.15 12.45
LLY 160812P00094000 P 08/12/16 94.0 9.10 12.45
LLY 160812P00095000 P 08/12/16 95.0 10.15 14.45
LLY 160812P00100000 P 08/12/16 100.0 15.20 19.65
LLY 160812P00105000 P 08/12/16 105.0 20.20 24.65
LLY 160812P00110000 P 08/12/16 110.0 26.45 28.45
LLY 160819C00037500 C 08/19/16 37.5 43.25 47.60
LLY 160819C00040000 C 08/19/16 40.0 41.05 43.85
LLY 160819C00042500 C 08/19/16 42.5 38.40 41.35
LLY 160819C00045000 C 08/19/16 45.0 35.80 38.85
LLY 160819C00047500 C 08/19/16 47.5 33.15 36.35
LLY 160819C00050000 C 08/19/16 50.0 30.70 33.20
LLY 160819C00055000 C 08/19/16 55.0 25.70 28.90
LLY 160819C00060000 C 08/19/16 60.0 20.70 23.85
LLY 160819C00062500 C 08/19/16 62.5 18.15 21.30
LLY 160819C00063000 C 08/19/16 63.0 17.70 20.25
LLY 160819C00063500 C 08/19/16 63.5 17.15 20.30
LLY 160819C00064000 C 08/19/16 64.0 16.70 19.80
LLY 160819C00064500 C 08/19/16 64.5 16.20 19.30
LLY 160819C00065000 C 08/19/16 65.0 15.70 20.10
LLY 160819C00065500 C 08/19/16 65.5 15.20 19.55
LLY 160819C00066000 C 08/19/16 66.0 14.70 19.05
LLY 160819C00066500 C 08/19/16 66.5 14.20 18.55
LLY 160819C00067000 C 08/19/16 67.0 13.70 18.05
LLY 160819C00067500 C 08/19/16 67.5 13.20 17.60
LLY 160819C00068000 C 08/19/16 68.0 12.70 17.05
LLY 160819C00068500 C 08/19/16 68.5 12.40 14.75
LLY 160819C00069000 C 08/19/16 69.0 11.75 16.15
LLY 160819C00069500 C 08/19/16 69.5 11.20 15.60
LLY 160819C00070000 C 08/19/16 70.0 10.85 13.20
LLY 160819C00070500 C 08/19/16 70.5 10.60 13.10
LLY 160819C00071000 C 08/19/16 71.0 9.70 14.15
LLY 160819C00071500 C 08/19/16 71.5 9.20 11.75
LLY 160819C00072000 C 08/19/16 72.0 8.70 11.25
LLY 160819C00072500 C 08/19/16 72.5 10.20 10.75
LLY 160819C00073000 C 08/19/16 73.0 7.95 10.30
LLY 160819C00073500 C 08/19/16 73.5 7.45 10.20
LLY 160819C00074000 C 08/19/16 74.0 6.90 9.75
LLY 160819C00074500 C 08/19/16 74.5 6.20 8.90
LLY 160819C00075000 C 08/19/16 75.0 7.80 8.05
LLY 160819C00075500 C 08/19/16 75.5 5.45 8.30
LLY 160819C00076000 C 08/19/16 76.0 6.85 7.05
LLY 160819C00076500 C 08/19/16 76.5 6.35 6.55
LLY 160819C00077000 C 08/19/16 77.0 5.85 6.10
LLY 160819C00077500 C 08/19/16 77.5 5.40 5.60
LLY 160819C00078000 C 08/19/16 78.0 4.90 5.15
LLY 160819C00078500 C 08/19/16 78.5 4.40 4.65
LLY 160819C00079000 C 08/19/16 79.0 4.00 4.15
LLY 160819C00079500 C 08/19/16 79.5 3.55 3.75
LLY 160819C00080000 C 08/19/16 80.0 3.15 3.25
LLY 160819C00080500 C 08/19/16 80.5 2.65 2.94
LLY 160819C00081000 C 08/19/16 81.0 2.31 2.45
LLY 160819C00081500 C 08/19/16 81.5 1.98 2.09
LLY 160819C00082000 C 08/19/16 82.0 1.66 1.74
LLY 160819C00082500 C 08/19/16 82.5 1.37 1.44
LLY 160819C00083000 C 08/19/16 83.0 1.11 1.15
LLY 160819C00083500 C 08/19/16 83.5 0.88 0.94
LLY 160819C00084000 C 08/19/16 84.0 0.69 0.75
LLY 160819C00084500 C 08/19/16 84.5 0.53 0.59
LLY 160819C00085000 C 08/19/16 85.0 0.40 0.46
LLY 160819C00086000 C 08/19/16 86.0 0.22 0.27
LLY 160819C00087000 C 08/19/16 87.0 0.11 0.19
LLY 160819C00087500 C 08/19/16 87.5 0.06 0.26
LLY 160819C00088000 C 08/19/16 88.0 0.04 0.10
LLY 160819C00089000 C 08/19/16 89.0 0.00 0.42
LLY 160819C00090000 C 08/19/16 90.0 0.00 0.48
LLY 160819C00091000 C 08/19/16 91.0 0.00 0.48
LLY 160819C00092000 C 08/19/16 92.0 0.00 0.49
LLY 160819C00092500 C 08/19/16 92.5 0.00 0.49
LLY 160819C00095000 C 08/19/16 95.0 0.00 0.48
LLY 160819C00100000 C 08/19/16 100.0 0.00 0.50
LLY 160819C00105000 C 08/19/16 105.0 0.00 0.50
LLY 160819C00110000 C 08/19/16 110.0 0.00 0.50
LLY 160819C00115000 C 08/19/16 115.0 0.00 0.50
LLY 160819P00037500 P 08/19/16 37.5 0.00 0.01
LLY 160819P00040000 P 08/19/16 40.0 0.00 0.01
LLY 160819P00042500 P 08/19/16 42.5 0.00 0.01
LLY 160819P00045000 P 08/19/16 45.0 0.00 0.02
LLY 160819P00047500 P 08/19/16 47.5 0.00 0.50
LLY 160819P00050000 P 08/19/16 50.0 0.00 0.02
LLY 160819P00055000 P 08/19/16 55.0 0.00 0.50
LLY 160819P00060000 P 08/19/16 60.0 0.00 0.50
LLY 160819P00062500 P 08/19/16 62.5 0.00 0.50
LLY 160819P00063000 P 08/19/16 63.0 0.00 0.50
LLY 160819P00063500 P 08/19/16 63.5 0.00 0.50
LLY 160819P00064000 P 08/19/16 64.0 0.00 0.50
LLY 160819P00064500 P 08/19/16 64.5 0.00 0.50
LLY 160819P00065000 P 08/19/16 65.0 0.00 0.50
LLY 160819P00065500 P 08/19/16 65.5 0.00 0.50
LLY 160819P00066000 P 08/19/16 66.0 0.00 0.50
LLY 160819P00066500 P 08/19/16 66.5 0.00 0.50
LLY 160819P00067000 P 08/19/16 67.0 0.00 0.50
LLY 160819P00067500 P 08/19/16 67.5 0.00 0.50
LLY 160819P00068000 P 08/19/16 68.0 0.00 0.50
LLY 160819P00068500 P 08/19/16 68.5 0.00 0.50
LLY 160819P00069000 P 08/19/16 69.0 0.00 0.50
LLY 160819P00069500 P 08/19/16 69.5 0.00 0.50
LLY 160819P00070000 P 08/19/16 70.0 0.05 0.15
LLY 160819P00070500 P 08/19/16 70.5 0.00 0.50
LLY 160819P00071000 P 08/19/16 71.0 0.00 0.50
LLY 160819P00071500 P 08/19/16 71.5 0.00 0.50
LLY 160819P00072000 P 08/19/16 72.0 0.00 0.50
LLY 160819P00072500 P 08/19/16 72.5 0.04 0.33
LLY 160819P00073000 P 08/19/16 73.0 0.00 0.50
LLY 160819P00073500 P 08/19/16 73.5 0.00 0.50
LLY 160819P00074000 P 08/19/16 74.0 0.02 0.50
LLY 160819P00074500 P 08/19/16 74.5 0.03 0.48
LLY 160819P00075000 P 08/19/16 75.0 0.10 0.23
LLY 160819P00075500 P 08/19/16 75.5 0.04 0.48
LLY 160819P00076000 P 08/19/16 76.0 0.07 0.45
LLY 160819P00076500 P 08/19/16 76.5 0.14 0.38
LLY 160819P00077000 P 08/19/16 77.0 0.18 0.36
LLY 160819P00077500 P 08/19/16 77.5 0.21 0.27
LLY 160819P00078000 P 08/19/16 78.0 0.26 0.31
LLY 160819P00078500 P 08/19/16 78.5 0.32 0.36
LLY 160819P00079000 P 08/19/16 79.0 0.38 0.43
LLY 160819P00079500 P 08/19/16 79.5 0.46 0.51
LLY 160819P00080000 P 08/19/16 80.0 0.56 0.58
LLY 160819P00080500 P 08/19/16 80.5 0.67 0.73
LLY 160819P00081000 P 08/19/16 81.0 0.82 0.86
LLY 160819P00081500 P 08/19/16 81.5 0.98 1.03
LLY 160819P00082000 P 08/19/16 82.0 1.17 1.23
LLY 160819P00082500 P 08/19/16 82.5 1.39 1.45
LLY 160819P00083000 P 08/19/16 83.0 1.64 1.70
LLY 160819P00083500 P 08/19/16 83.5 1.93 2.03
LLY 160819P00084000 P 08/19/16 84.0 2.25 2.35
LLY 160819P00084500 P 08/19/16 84.5 2.60 2.69
LLY 160819P00085000 P 08/19/16 85.0 2.97 3.15
LLY 160819P00086000 P 08/19/16 86.0 3.80 3.90
LLY 160819P00087000 P 08/19/16 87.0 4.60 4.80
LLY 160819P00087500 P 08/19/16 87.5 5.05 5.30
LLY 160819P00088000 P 08/19/16 88.0 5.55 5.75
LLY 160819P00089000 P 08/19/16 89.0 6.50 6.75
LLY 160819P00090000 P 08/19/16 90.0 7.50 7.70
LLY 160819P00091000 P 08/19/16 91.0 6.35 10.65
LLY 160819P00092000 P 08/19/16 92.0 7.30 9.95
LLY 160819P00092500 P 08/19/16 92.5 7.95 10.30
LLY 160819P00095000 P 08/19/16 95.0 10.40 14.60
LLY 160819P00100000 P 08/19/16 100.0 15.35 19.60
LLY 160819P00105000 P 08/19/16 105.0 20.35 24.80
LLY 160819P00110000 P 08/19/16 110.0 25.35 29.80
LLY 160819P00115000 P 08/19/16 115.0 31.45 33.30
LLY 160826C00065000 C 08/26/16 65.0 17.30 18.80
LLY 160826C00067000 C 08/26/16 67.0 13.65 18.20
LLY 160826C00068000 C 08/26/16 68.0 12.80 17.40
LLY 160826C00069000 C 08/26/16 69.0 11.90 14.85
LLY 160826C00070000 C 08/26/16 70.0 10.90 13.85
LLY 160826C00071000 C 08/26/16 71.0 9.70 12.15
LLY 160826C00072000 C 08/26/16 72.0 8.70 11.25
LLY 160826C00072500 C 08/26/16 72.5 8.20 10.75
LLY 160826C00073000 C 08/26/16 73.0 7.70 10.40
LLY 160826C00073500 C 08/26/16 73.5 7.20 10.60
LLY 160826C00074000 C 08/26/16 74.0 6.70 9.40
LLY 160826C00074500 C 08/26/16 74.5 6.25 8.90
LLY 160826C00075000 C 08/26/16 75.0 5.75 8.40
LLY 160826C00075500 C 08/26/16 75.5 5.50 7.95
LLY 160826C00076000 C 08/26/16 76.0 6.85 7.10
LLY 160826C00076500 C 08/26/16 76.5 6.35 6.65
LLY 160826C00077000 C 08/26/16 77.0 5.90 6.15
LLY 160826C00077500 C 08/26/16 77.5 5.45 5.70
LLY 160826C00078000 C 08/26/16 78.0 4.95 5.20
LLY 160826C00078500 C 08/26/16 78.5 4.50 4.70
LLY 160826C00079000 C 08/26/16 79.0 4.05 4.30
LLY 160826C00079500 C 08/26/16 79.5 3.65 3.85
LLY 160826C00080000 C 08/26/16 80.0 3.20 3.40
LLY 160826C00080500 C 08/26/16 80.5 2.82 3.05
LLY 160826C00081000 C 08/26/16 81.0 2.47 2.57
LLY 160826C00081500 C 08/26/16 81.5 2.10 2.24
LLY 160826C00082000 C 08/26/16 82.0 1.80 1.90
LLY 160826C00082500 C 08/26/16 82.5 1.51 1.60
LLY 160826C00083000 C 08/26/16 83.0 1.26 1.34
LLY 160826C00083500 C 08/26/16 83.5 1.02 1.15
LLY 160826C00084000 C 08/26/16 84.0 0.84 0.91
LLY 160826C00084500 C 08/26/16 84.5 0.65 0.76
LLY 160826C00085000 C 08/26/16 85.0 0.52 0.61
LLY 160826C00085500 C 08/26/16 85.5 0.40 0.51
LLY 160826C00086000 C 08/26/16 86.0 0.31 0.40
LLY 160826C00086500 C 08/26/16 86.5 0.23 0.33
LLY 160826C00087000 C 08/26/16 87.0 0.17 0.27
LLY 160826C00087500 C 08/26/16 87.5 0.11 0.22
LLY 160826C00088000 C 08/26/16 88.0 0.07 0.18
LLY 160826C00088500 C 08/26/16 88.5 0.05 0.17
LLY 160826C00089000 C 08/26/16 89.0 0.03 0.14
LLY 160826C00090000 C 08/26/16 90.0 0.00 0.10
LLY 160826C00091000 C 08/26/16 91.0 0.00 0.08
LLY 160826C00092000 C 08/26/16 92.0 0.00 0.05
LLY 160826C00093000 C 08/26/16 93.0 0.00 0.05
LLY 160826C00094000 C 08/26/16 94.0 0.00 0.05
LLY 160826C00095000 C 08/26/16 95.0 0.00 0.04
LLY 160826C00100000 C 08/26/16 100.0 0.00 0.02
LLY 160826C00105000 C 08/26/16 105.0 0.00 0.02
LLY 160826C00110000 C 08/26/16 110.0 0.00 0.02
LLY 160826P00065000 P 08/26/16 65.0 0.00 0.14
LLY 160826P00067000 P 08/26/16 67.0 0.00 0.19
LLY 160826P00068000 P 08/26/16 68.0 0.00 0.21
LLY 160826P00069000 P 08/26/16 69.0 0.00 0.22
LLY 160826P00070000 P 08/26/16 70.0 0.00 0.24
LLY 160826P00071000 P 08/26/16 71.0 0.00 0.27
LLY 160826P00072000 P 08/26/16 72.0 0.00 0.31
LLY 160826P00072500 P 08/26/16 72.5 0.00 0.32
LLY 160826P00073000 P 08/26/16 73.0 0.01 0.34
LLY 160826P00073500 P 08/26/16 73.5 0.03 0.35
LLY 160826P00074000 P 08/26/16 74.0 0.09 0.35
LLY 160826P00074500 P 08/26/16 74.5 0.04 0.37
LLY 160826P00075000 P 08/26/16 75.0 0.06 0.39
LLY 160826P00075500 P 08/26/16 75.5 0.11 0.38
LLY 160826P00076000 P 08/26/16 76.0 0.19 0.40
LLY 160826P00076500 P 08/26/16 76.5 0.22 0.42
LLY 160826P00077000 P 08/26/16 77.0 0.26 0.39
LLY 160826P00077500 P 08/26/16 77.5 0.30 0.38
LLY 160826P00078000 P 08/26/16 78.0 0.36 0.41
LLY 160826P00078500 P 08/26/16 78.5 0.41 0.47
LLY 160826P00079000 P 08/26/16 79.0 0.48 0.57
LLY 160826P00079500 P 08/26/16 79.5 0.57 0.66
LLY 160826P00080000 P 08/26/16 80.0 0.66 0.75
LLY 160826P00080500 P 08/26/16 80.5 0.81 0.88
LLY 160826P00081000 P 08/26/16 81.0 0.94 1.06
LLY 160826P00081500 P 08/26/16 81.5 1.11 1.23
LLY 160826P00082000 P 08/26/16 82.0 1.31 1.43
LLY 160826P00082500 P 08/26/16 82.5 1.53 1.65
LLY 160826P00083000 P 08/26/16 83.0 1.80 1.88
LLY 160826P00083500 P 08/26/16 83.5 2.07 2.21
LLY 160826P00084000 P 08/26/16 84.0 2.39 2.52
LLY 160826P00084500 P 08/26/16 84.5 2.74 2.86
LLY 160826P00085000 P 08/26/16 85.0 3.05 3.20
LLY 160826P00085500 P 08/26/16 85.5 3.40 3.60
LLY 160826P00086000 P 08/26/16 86.0 3.80 4.00
LLY 160826P00086500 P 08/26/16 86.5 4.20 4.45
LLY 160826P00087000 P 08/26/16 87.0 4.70 4.95
LLY 160826P00087500 P 08/26/16 87.5 5.15 5.35
LLY 160826P00088000 P 08/26/16 88.0 5.60 5.80
LLY 160826P00088500 P 08/26/16 88.5 6.05 6.35
LLY 160826P00089000 P 08/26/16 89.0 6.55 6.80
LLY 160826P00090000 P 08/26/16 90.0 7.50 7.75
LLY 160826P00091000 P 08/26/16 91.0 6.35 10.70
LLY 160826P00092000 P 08/26/16 92.0 7.35 9.95
LLY 160826P00093000 P 08/26/16 93.0 8.40 11.05
LLY 160826P00094000 P 08/26/16 94.0 9.20 13.80
LLY 160826P00095000 P 08/26/16 95.0 10.15 14.70
LLY 160826P00100000 P 08/26/16 100.0 15.15 19.55
LLY 160826P00105000 P 08/26/16 105.0 20.15 24.55
LLY 160826P00110000 P 08/26/16 110.0 26.45 28.45
LLY 160902C00067500 C 09/02/16 67.5 14.80 15.75
LLY 160902C00070000 C 09/02/16 70.0 10.75 15.20
LLY 160902C00071000 C 09/02/16 71.0 9.70 12.25
LLY 160902C00072000 C 09/02/16 72.0 8.85 11.25
LLY 160902C00072500 C 09/02/16 72.5 8.20 12.70
LLY 160902C00073000 C 09/02/16 73.0 9.65 10.30
LLY 160902C00073500 C 09/02/16 73.5 8.35 10.35
LLY 160902C00074000 C 09/02/16 74.0 6.90 9.90
LLY 160902C00074500 C 09/02/16 74.5 6.55 9.45
LLY 160902C00075000 C 09/02/16 75.0 6.70 8.75
LLY 160902C00075500 C 09/02/16 75.5 7.35 7.85
LLY 160902C00076000 C 09/02/16 76.0 6.90 7.15
LLY 160902C00076500 C 09/02/16 76.5 6.45 6.65
LLY 160902C00077000 C 09/02/16 77.0 5.95 6.20
LLY 160902C00077500 C 09/02/16 77.5 5.50 5.70
LLY 160902C00078000 C 09/02/16 78.0 5.00 5.25
LLY 160902C00078500 C 09/02/16 78.5 4.60 4.80
LLY 160902C00079000 C 09/02/16 79.0 4.15 4.35
LLY 160902C00079500 C 09/02/16 79.5 3.75 4.00
LLY 160902C00080000 C 09/02/16 80.0 3.35 3.60
LLY 160902C00080500 C 09/02/16 80.5 2.93 3.25
LLY 160902C00081000 C 09/02/16 81.0 2.60 2.72
LLY 160902C00081500 C 09/02/16 81.5 2.25 2.38
LLY 160902C00082000 C 09/02/16 82.0 1.94 2.08
LLY 160902C00082500 C 09/02/16 82.5 1.65 1.79
LLY 160902C00083000 C 09/02/16 83.0 1.40 1.54
LLY 160902C00083500 C 09/02/16 83.5 1.16 1.29
LLY 160902C00084000 C 09/02/16 84.0 0.99 1.09
LLY 160902C00084500 C 09/02/16 84.5 0.80 0.93
LLY 160902C00085000 C 09/02/16 85.0 0.67 0.77
LLY 160902C00085500 C 09/02/16 85.5 0.53 0.64
LLY 160902C00086000 C 09/02/16 86.0 0.42 0.53
LLY 160902C00086500 C 09/02/16 86.5 0.32 0.44
LLY 160902C00087000 C 09/02/16 87.0 0.26 0.37
LLY 160902C00087500 C 09/02/16 87.5 0.19 0.32
LLY 160902C00088000 C 09/02/16 88.0 0.12 0.28
LLY 160902C00088500 C 09/02/16 88.5 0.07 0.24
LLY 160902C00089000 C 09/02/16 89.0 0.06 0.21
LLY 160902C00090000 C 09/02/16 90.0 0.02 0.17
LLY 160902C00091000 C 09/02/16 91.0 0.00 0.13
LLY 160902C00092000 C 09/02/16 92.0 0.00 0.10
LLY 160902C00093000 C 09/02/16 93.0 0.00 0.08
LLY 160902C00094000 C 09/02/16 94.0 0.00 0.06
LLY 160902C00095000 C 09/02/16 95.0 0.00 0.05
LLY 160902C00100000 C 09/02/16 100.0 0.00 0.03
LLY 160902C00105000 C 09/02/16 105.0 0.00 0.02
LLY 160902C00110000 C 09/02/16 110.0 0.00 0.02
LLY 160902P00067500 P 09/02/16 67.5 0.00 0.24
LLY 160902P00070000 P 09/02/16 70.0 0.00 0.30
LLY 160902P00071000 P 09/02/16 71.0 0.01 0.33
LLY 160902P00072000 P 09/02/16 72.0 0.02 0.36
LLY 160902P00072500 P 09/02/16 72.5 0.03 0.37
LLY 160902P00073000 P 09/02/16 73.0 0.04 0.39
LLY 160902P00073500 P 09/02/16 73.5 0.05 0.40
LLY 160902P00074000 P 09/02/16 74.0 0.07 0.39
LLY 160902P00074500 P 09/02/16 74.5 0.12 0.41
LLY 160902P00075000 P 09/02/16 75.0 0.19 0.43
LLY 160902P00075500 P 09/02/16 75.5 0.22 0.42
LLY 160902P00076000 P 09/02/16 76.0 0.26 0.42
LLY 160902P00076500 P 09/02/16 76.5 0.31 0.45
LLY 160902P00077000 P 09/02/16 77.0 0.35 0.43
LLY 160902P00077500 P 09/02/16 77.5 0.40 0.47
LLY 160902P00078000 P 09/02/16 78.0 0.45 0.54
LLY 160902P00078500 P 09/02/16 78.5 0.53 0.60
LLY 160902P00079000 P 09/02/16 79.0 0.63 0.71
LLY 160902P00079500 P 09/02/16 79.5 0.74 0.78
LLY 160902P00080000 P 09/02/16 80.0 0.84 0.90
LLY 160902P00080500 P 09/02/16 80.5 0.96 1.05
LLY 160902P00081000 P 09/02/16 81.0 1.13 1.20
LLY 160902P00081500 P 09/02/16 81.5 1.29 1.42
LLY 160902P00082000 P 09/02/16 82.0 1.48 1.58
LLY 160902P00082500 P 09/02/16 82.5 1.71 1.84
LLY 160902P00083000 P 09/02/16 83.0 1.94 2.06
LLY 160902P00083500 P 09/02/16 83.5 2.21 2.32
LLY 160902P00084000 P 09/02/16 84.0 2.54 2.64
LLY 160902P00084500 P 09/02/16 84.5 2.88 3.05
LLY 160902P00085000 P 09/02/16 85.0 3.15 3.35
LLY 160902P00085500 P 09/02/16 85.5 3.45 3.75
LLY 160902P00086000 P 09/02/16 86.0 3.85 4.15
LLY 160902P00086500 P 09/02/16 86.5 4.30 4.55
LLY 160902P00087000 P 09/02/16 87.0 4.70 5.00
LLY 160902P00087500 P 09/02/16 87.5 5.20 5.45
LLY 160902P00088000 P 09/02/16 88.0 5.65 5.90
LLY 160902P00088500 P 09/02/16 88.5 6.10 6.35
LLY 160902P00089000 P 09/02/16 89.0 6.55 6.85
LLY 160902P00090000 P 09/02/16 90.0 6.55 8.05
LLY 160902P00091000 P 09/02/16 91.0 6.40 10.60
LLY 160902P00092000 P 09/02/16 92.0 7.30 9.95
LLY 160902P00093000 P 09/02/16 93.0 8.35 11.05
LLY 160902P00094000 P 09/02/16 94.0 9.35 13.50
LLY 160902P00095000 P 09/02/16 95.0 10.15 14.70
LLY 160902P00100000 P 09/02/16 100.0 15.10 19.80
LLY 160902P00105000 P 09/02/16 105.0 20.35 24.65
LLY 160902P00110000 P 09/02/16 110.0 26.45 28.45
LLY 160909C00067500 C 09/09/16 67.5 14.00 17.60
LLY 160909C00070000 C 09/09/16 70.0 11.00 15.20
LLY 160909C00072500 C 09/09/16 72.5 8.35 12.80
LLY 160909C00073000 C 09/09/16 73.0 7.75 12.10
LLY 160909C00073500 C 09/09/16 73.5 8.05 11.15
LLY 160909C00074000 C 09/09/16 74.0 7.55 9.80
LLY 160909C00074500 C 09/09/16 74.5 7.65 9.50
LLY 160909C00075000 C 09/09/16 75.0 7.90 8.25
LLY 160909C00076000 C 09/09/16 76.0 6.90 7.20
LLY 160909C00076500 C 09/09/16 76.5 6.50 6.75
LLY 160909C00077000 C 09/09/16 77.0 6.00 6.25
LLY 160909C00077500 C 09/09/16 77.5 5.55 5.75
LLY 160909C00078000 C 09/09/16 78.0 5.10 5.40
LLY 160909C00078500 C 09/09/16 78.5 4.65 4.90
LLY 160909C00079000 C 09/09/16 79.0 4.25 4.45
LLY 160909C00079500 C 09/09/16 79.5 3.85 4.10
LLY 160909C00080000 C 09/09/16 80.0 3.45 3.70
LLY 160909C00080500 C 09/09/16 80.5 3.05 3.30
LLY 160909C00081000 C 09/09/16 81.0 2.75 2.85
LLY 160909C00081500 C 09/09/16 81.5 2.39 2.64
LLY 160909C00082000 C 09/09/16 82.0 2.07 2.25
LLY 160909C00082500 C 09/09/16 82.5 1.79 2.08
LLY 160909C00083000 C 09/09/16 83.0 1.53 1.72
LLY 160909C00083500 C 09/09/16 83.5 1.32 1.52
LLY 160909C00084000 C 09/09/16 84.0 1.15 1.23
LLY 160909C00084500 C 09/09/16 84.5 0.93 1.17
LLY 160909C00085000 C 09/09/16 85.0 0.79 0.91
LLY 160909C00085500 C 09/09/16 85.5 0.64 0.82
LLY 160909C00086000 C 09/09/16 86.0 0.54 0.64
LLY 160909C00086500 C 09/09/16 86.5 0.42 0.55
LLY 160909C00087000 C 09/09/16 87.0 0.36 0.45
LLY 160909C00087500 C 09/09/16 87.5 0.28 0.38
LLY 160909C00088000 C 09/09/16 88.0 0.22 0.34
LLY 160909C00088500 C 09/09/16 88.5 0.11 0.29
LLY 160909C00089000 C 09/09/16 89.0 0.14 0.25
LLY 160909C00089500 C 09/09/16 89.5 0.08 0.23
LLY 160909C00090000 C 09/09/16 90.0 0.03 0.20
LLY 160909C00090500 C 09/09/16 90.5 0.00 0.18
LLY 160909C00091000 C 09/09/16 91.0 0.02 0.15
LLY 160909C00092000 C 09/09/16 92.0 0.00 0.13
LLY 160909C00093000 C 09/09/16 93.0 0.00 0.10
LLY 160909C00094000 C 09/09/16 94.0 0.00 0.08
LLY 160909C00095000 C 09/09/16 95.0 0.00 0.07
LLY 160909C00100000 C 09/09/16 100.0 0.00 0.03
LLY 160909C00105000 C 09/09/16 105.0 0.00 0.02
LLY 160909C00110000 C 09/09/16 110.0 0.00 0.02
LLY 160909P00067500 P 09/09/16 67.5 0.00 0.28
LLY 160909P00070000 P 09/09/16 70.0 0.00 0.35
LLY 160909P00072500 P 09/09/16 72.5 0.04 0.43
LLY 160909P00073000 P 09/09/16 73.0 0.08 0.44
LLY 160909P00073500 P 09/09/16 73.5 0.10 0.45
LLY 160909P00074000 P 09/09/16 74.0 0.15 0.41
LLY 160909P00074500 P 09/09/16 74.5 0.20 0.43
LLY 160909P00075000 P 09/09/16 75.0 0.27 0.37
LLY 160909P00076000 P 09/09/16 76.0 0.35 0.45
LLY 160909P00076500 P 09/09/16 76.5 0.39 0.50
LLY 160909P00077000 P 09/09/16 77.0 0.45 0.53
LLY 160909P00077500 P 09/09/16 77.5 0.49 0.65
LLY 160909P00078000 P 09/09/16 78.0 0.56 0.64
LLY 160909P00078500 P 09/09/16 78.5 0.64 0.83
LLY 160909P00079000 P 09/09/16 79.0 0.74 0.84
LLY 160909P00079500 P 09/09/16 79.5 0.82 1.03
LLY 160909P00080000 P 09/09/16 80.0 0.97 1.09
LLY 160909P00080500 P 09/09/16 80.5 1.09 1.31
LLY 160909P00081000 P 09/09/16 81.0 1.26 1.37
LLY 160909P00081500 P 09/09/16 81.5 1.45 1.65
LLY 160909P00082000 P 09/09/16 82.0 1.64 1.76
LLY 160909P00082500 P 09/09/16 82.5 1.85 2.10
LLY 160909P00083000 P 09/09/16 83.0 2.16 2.25
LLY 160909P00083500 P 09/09/16 83.5 2.37 2.66
LLY 160909P00084000 P 09/09/16 84.0 2.69 2.83
LLY 160909P00084500 P 09/09/16 84.5 3.00 3.20
LLY 160909P00085000 P 09/09/16 85.0 3.25 3.50
LLY 160909P00085500 P 09/09/16 85.5 3.60 3.85
LLY 160909P00086000 P 09/09/16 86.0 4.00 4.25
LLY 160909P00086500 P 09/09/16 86.5 4.40 4.65
LLY 160909P00087000 P 09/09/16 87.0 4.80 5.05
LLY 160909P00087500 P 09/09/16 87.5 5.30 5.50
LLY 160909P00088000 P 09/09/16 88.0 5.75 5.95
LLY 160909P00088500 P 09/09/16 88.5 6.20 6.40
LLY 160909P00089000 P 09/09/16 89.0 6.65 6.85
LLY 160909P00089500 P 09/09/16 89.5 7.10 7.40
LLY 160909P00090000 P 09/09/16 90.0 5.50 8.75
LLY 160909P00090500 P 09/09/16 90.5 6.45 9.25
LLY 160909P00091000 P 09/09/16 91.0 6.40 10.50
LLY 160909P00092000 P 09/09/16 92.0 7.45 9.95
LLY 160909P00093000 P 09/09/16 93.0 8.45 11.05
LLY 160909P00094000 P 09/09/16 94.0 9.35 13.60
LLY 160909P00095000 P 09/09/16 95.0 10.35 14.45
LLY 160909P00100000 P 09/09/16 100.0 15.15 19.75
LLY 160909P00105000 P 09/09/16 105.0 20.15 24.75
LLY 160909P00110000 P 09/09/16 110.0 25.30 29.75
LLY 160916C00040000 C 09/16/16 40.0 40.70 45.15
LLY 160916C00042500 C 09/16/16 42.5 38.20 42.60
LLY 160916C00045000 C 09/16/16 45.0 35.70 40.15
LLY 160916C00050000 C 09/16/16 50.0 30.70 33.30
LLY 160916C00055000 C 09/16/16 55.0 25.70 28.30
LLY 160916C00060000 C 09/16/16 60.0 20.95 23.25
LLY 160916C00065000 C 09/16/16 65.0 15.75 20.20
LLY 160916C00070000 C 09/16/16 70.0 10.70 15.10
LLY 160916C00072500 C 09/16/16 72.5 10.30 10.60
LLY 160916C00075000 C 09/16/16 75.0 7.95 8.30
LLY 160916C00077500 C 09/16/16 77.5 5.65 5.85
LLY 160916C00080000 C 09/16/16 80.0 3.60 3.85
LLY 160916C00082500 C 09/16/16 82.5 2.03 2.11
LLY 160916C00085000 C 09/16/16 85.0 0.98 1.05
LLY 160916C00087500 C 09/16/16 87.5 0.41 0.48
LLY 160916C00090000 C 09/16/16 90.0 0.06 0.25
LLY 160916C00095000 C 09/16/16 95.0 0.00 0.09
LLY 160916C00100000 C 09/16/16 100.0 0.00 0.04
LLY 160916C00105000 C 09/16/16 105.0 0.00 0.02
LLY 160916C00110000 C 09/16/16 110.0 0.00 0.02
LLY 160916C00115000 C 09/16/16 115.0 0.00 0.02
LLY 160916C00120000 C 09/16/16 120.0 0.00 0.02
LLY 160916P00040000 P 09/16/16 40.0 0.00 0.02
LLY 160916P00042500 P 09/16/16 42.5 0.00 0.02
LLY 160916P00045000 P 09/16/16 45.0 0.00 0.02
LLY 160916P00050000 P 09/16/16 50.0 0.00 0.06
LLY 160916P00055000 P 09/16/16 55.0 0.00 0.11
LLY 160916P00060000 P 09/16/16 60.0 0.00 0.17
LLY 160916P00065000 P 09/16/16 65.0 0.00 0.27
LLY 160916P00070000 P 09/16/16 70.0 0.02 0.41
LLY 160916P00072500 P 09/16/16 72.5 0.12 0.48
LLY 160916P00075000 P 09/16/16 75.0 0.35 0.42
LLY 160916P00077500 P 09/16/16 77.5 0.65 0.69
LLY 160916P00080000 P 09/16/16 80.0 1.18 1.23
LLY 160916P00082500 P 09/16/16 82.5 2.10 2.17
LLY 160916P00085000 P 09/16/16 85.0 3.45 3.70
LLY 160916P00087500 P 09/16/16 87.5 5.35 5.55
LLY 160916P00090000 P 09/16/16 90.0 7.60 7.85
LLY 160916P00095000 P 09/16/16 95.0 10.45 14.60
LLY 160916P00100000 P 09/16/16 100.0 15.35 19.60
LLY 160916P00105000 P 09/16/16 105.0 20.35 24.80
LLY 160916P00110000 P 09/16/16 110.0 25.40 29.80
LLY 160916P00115000 P 09/16/16 115.0 30.30 34.40
LLY 160916P00120000 P 09/16/16 120.0 35.35 39.60
LLY 161021C00037500 C 10/21/16 37.5 43.15 47.70
LLY 161021C00040000 C 10/21/16 40.0 40.70 45.10
LLY 161021C00042500 C 10/21/16 42.5 38.25 42.60
LLY 161021C00045000 C 10/21/16 45.0 35.70 40.15
LLY 161021C00047500 C 10/21/16 47.5 33.20 37.60
LLY 161021C00050000 C 10/21/16 50.0 30.95 35.20
LLY 161021C00055000 C 10/21/16 55.0 25.80 30.15
LLY 161021C00060000 C 10/21/16 60.0 20.70 25.15
LLY 161021C00062500 C 10/21/16 62.5 18.20 22.60
LLY 161021C00065000 C 10/21/16 65.0 17.35 18.95
LLY 161021C00067500 C 10/21/16 67.5 13.25 17.70
LLY 161021C00070000 C 10/21/16 70.0 12.60 14.05
LLY 161021C00072500 C 10/21/16 72.5 10.55 10.95
LLY 161021C00075000 C 10/21/16 75.0 8.25 8.50
LLY 161021C00077500 C 10/21/16 77.5 5.90 6.40
LLY 161021C00080000 C 10/21/16 80.0 4.35 4.55
LLY 161021C00082500 C 10/21/16 82.5 2.85 3.05
LLY 161021C00085000 C 10/21/16 85.0 1.72 1.79
LLY 161021C00087500 C 10/21/16 87.5 0.96 1.03
LLY 161021C00090000 C 10/21/16 90.0 0.49 0.58
LLY 161021C00095000 C 10/21/16 95.0 0.02 0.24
LLY 161021C00100000 C 10/21/16 100.0 0.00 0.11
LLY 161021C00105000 C 10/21/16 105.0 0.00 0.06
LLY 161021C00110000 C 10/21/16 110.0 0.00 0.04
LLY 161021P00037500 P 10/21/16 37.5 0.00 0.04
LLY 161021P00040000 P 10/21/16 40.0 0.00 0.05
LLY 161021P00042500 P 10/21/16 42.5 0.00 0.08
LLY 161021P00045000 P 10/21/16 45.0 0.00 0.10
LLY 161021P00047500 P 10/21/16 47.5 0.00 0.13
LLY 161021P00050000 P 10/21/16 50.0 0.00 0.16
LLY 161021P00055000 P 10/21/16 55.0 0.08 0.24
LLY 161021P00060000 P 10/21/16 60.0 0.15 0.35
LLY 161021P00062500 P 10/21/16 62.5 0.10 0.42
LLY 161021P00065000 P 10/21/16 65.0 0.07 0.49
LLY 161021P00067500 P 10/21/16 67.5 0.14 0.56
LLY 161021P00070000 P 10/21/16 70.0 0.36 0.50
LLY 161021P00072500 P 10/21/16 72.5 0.50 0.70
LLY 161021P00075000 P 10/21/16 75.0 0.81 0.88
LLY 161021P00077500 P 10/21/16 77.5 1.24 1.29
LLY 161021P00080000 P 10/21/16 80.0 1.90 1.97
LLY 161021P00082500 P 10/21/16 82.5 2.88 3.05
LLY 161021P00085000 P 10/21/16 85.0 4.10 4.35
LLY 161021P00087500 P 10/21/16 87.5 5.85 6.05
LLY 161021P00090000 P 10/21/16 90.0 7.75 8.20
LLY 161021P00095000 P 10/21/16 95.0 11.70 13.05
LLY 161021P00100000 P 10/21/16 100.0 15.35 18.10
LLY 161021P00105000 P 10/21/16 105.0 20.35 24.80
LLY 161021P00110000 P 10/21/16 110.0 26.45 28.30
LLY 170120C00032500 C 01/20/17 32.5 48.60 52.60
LLY 170120C00035000 C 01/20/17 35.0 45.85 50.15
LLY 170120C00037500 C 01/20/17 37.5 43.60 47.60
LLY 170120C00040000 C 01/20/17 40.0 40.85 45.15
LLY 170120C00042500 C 01/20/17 42.5 38.35 42.60
LLY 170120C00045000 C 01/20/17 45.0 35.85 40.15
LLY 170120C00047500 C 01/20/17 47.5 33.45 37.60
LLY 170120C00050000 C 01/20/17 50.0 32.05 34.05
LLY 170120C00052500 C 01/20/17 52.5 28.40 32.70
LLY 170120C00055000 C 01/20/17 55.0 27.30 29.15
LLY 170120C00057500 C 01/20/17 57.5 24.90 26.70
LLY 170120C00060000 C 01/20/17 60.0 22.35 24.30
LLY 170120C00062500 C 01/20/17 62.5 20.25 21.70
LLY 170120C00065000 C 01/20/17 65.0 18.00 19.30
LLY 170120C00067500 C 01/20/17 67.5 15.55 17.15
LLY 170120C00070000 C 01/20/17 70.0 13.40 15.00
LLY 170120C00072500 C 01/20/17 72.5 11.90 12.40
LLY 170120C00075000 C 01/20/17 75.0 10.10 10.40
LLY 170120C00077500 C 01/20/17 77.5 8.25 8.65
LLY 170120C00080000 C 01/20/17 80.0 6.90 7.05
LLY 170120C00082500 C 01/20/17 82.5 5.40 5.60
LLY 170120C00085000 C 01/20/17 85.0 4.30 4.45
LLY 170120C00087500 C 01/20/17 87.5 3.25 3.45
LLY 170120C00090000 C 01/20/17 90.0 2.53 2.67
LLY 170120C00092500 C 01/20/17 92.5 1.88 1.97
LLY 170120C00095000 C 01/20/17 95.0 1.34 1.48
LLY 170120C00097500 C 01/20/17 97.5 0.92 1.13
LLY 170120C00100000 C 01/20/17 100.0 0.63 0.80
LLY 170120C00105000 C 01/20/17 105.0 0.20 0.66
LLY 170120C00110000 C 01/20/17 110.0 0.12 0.50
LLY 170120C00115000 C 01/20/17 115.0 0.00 0.48
LLY 170120C00120000 C 01/20/17 120.0 0.00 0.34
LLY 170120C00125000 C 01/20/17 125.0 0.00 0.28
LLY 170120C00130000 C 01/20/17 130.0 0.00 0.22
LLY 170120P00032500 P 01/20/17 32.5 0.01 0.25
LLY 170120P00035000 P 01/20/17 35.0 0.05 0.30
LLY 170120P00037500 P 01/20/17 37.5 0.00 0.41
LLY 170120P00040000 P 01/20/17 40.0 0.00 0.49
LLY 170120P00042500 P 01/20/17 42.5 0.00 0.50
LLY 170120P00045000 P 01/20/17 45.0 0.05 0.50
LLY 170120P00047500 P 01/20/17 47.5 0.15 0.51
LLY 170120P00050000 P 01/20/17 50.0 0.10 0.60
LLY 170120P00052500 P 01/20/17 52.5 0.25 0.68
LLY 170120P00055000 P 01/20/17 55.0 0.45 0.70
LLY 170120P00057500 P 01/20/17 57.5 0.46 0.90
LLY 170120P00060000 P 01/20/17 60.0 0.76 0.88
LLY 170120P00062500 P 01/20/17 62.5 0.94 1.07
LLY 170120P00065000 P 01/20/17 65.0 1.16 1.24
LLY 170120P00067500 P 01/20/17 67.5 1.52 1.59
LLY 170120P00070000 P 01/20/17 70.0 1.90 1.98
LLY 170120P00072500 P 01/20/17 72.5 2.37 2.44
LLY 170120P00075000 P 01/20/17 75.0 2.98 3.10
LLY 170120P00077500 P 01/20/17 77.5 3.70 3.80
LLY 170120P00080000 P 01/20/17 80.0 4.65 4.80
LLY 170120P00082500 P 01/20/17 82.5 5.75 5.85
LLY 170120P00085000 P 01/20/17 85.0 6.90 7.20
LLY 170120P00087500 P 01/20/17 87.5 8.40 8.70
LLY 170120P00090000 P 01/20/17 90.0 10.10 10.45
LLY 170120P00092500 P 01/20/17 92.5 11.90 12.30
LLY 170120P00095000 P 01/20/17 95.0 13.45 14.35
LLY 170120P00097500 P 01/20/17 97.5 15.45 16.90
LLY 170120P00100000 P 01/20/17 100.0 17.75 19.05
LLY 170120P00105000 P 01/20/17 105.0 22.10 23.95
LLY 170120P00110000 P 01/20/17 110.0 25.90 30.20
LLY 170120P00115000 P 01/20/17 115.0 30.70 35.10
LLY 170120P00120000 P 01/20/17 120.0 35.70 40.00
LLY 170120P00125000 P 01/20/17 125.0 40.70 44.95
LLY 170120P00130000 P 01/20/17 130.0 45.70 49.80
LLY 180119C00037500 C 01/19/18 37.5 43.20 47.60
LLY 180119C00040000 C 01/19/18 40.0 40.70 45.10
LLY 180119C00042500 C 01/19/18 42.5 38.20 42.65
LLY 180119C00045000 C 01/19/18 45.0 35.70 40.20
LLY 180119C00047500 C 01/19/18 47.5 33.30 37.75
LLY 180119C00050000 C 01/19/18 50.0 30.90 35.35
LLY 180119C00055000 C 01/19/18 55.0 27.60 29.65
LLY 180119C00060000 C 01/19/18 60.0 23.30 25.45
LLY 180119C00062500 C 01/19/18 62.5 21.15 23.40
LLY 180119C00065000 C 01/19/18 65.0 19.45 21.50
LLY 180119C00067500 C 01/19/18 67.5 17.80 19.60
LLY 180119C00070000 C 01/19/18 70.0 15.90 17.00
LLY 180119C00072500 C 01/19/18 72.5 14.10 16.10
LLY 180119C00075000 C 01/19/18 75.0 13.00 13.45
LLY 180119C00077500 C 01/19/18 77.5 10.80 13.05
LLY 180119C00080000 C 01/19/18 80.0 9.35 11.00
LLY 180119C00082500 C 01/19/18 82.5 8.00 9.95
LLY 180119C00085000 C 01/19/18 85.0 6.75 8.70
LLY 180119C00087500 C 01/19/18 87.5 5.70 6.95
LLY 180119C00090000 C 01/19/18 90.0 4.95 5.95
LLY 180119C00092500 C 01/19/18 92.5 4.45 5.10
LLY 180119C00095000 C 01/19/18 95.0 3.45 4.50
LLY 180119C00097500 C 01/19/18 97.5 2.75 3.75
LLY 180119C00100000 C 01/19/18 100.0 2.15 3.40
LLY 180119C00105000 C 01/19/18 105.0 1.63 2.56
LLY 180119C00110000 C 01/19/18 110.0 0.92 1.91
LLY 180119C00115000 C 01/19/18 115.0 0.49 1.48
LLY 180119C00120000 C 01/19/18 120.0 0.20 1.19
LLY 180119C00125000 C 01/19/18 125.0 0.01 1.01
LLY 180119C00130000 C 01/19/18 130.0 0.00 0.92
LLY 180119P00037500 P 01/19/18 37.5 0.55 0.78
LLY 180119P00040000 P 01/19/18 40.0 0.42 1.05
LLY 180119P00042500 P 01/19/18 42.5 0.57 1.57
LLY 180119P00045000 P 01/19/18 45.0 0.75 1.73
LLY 180119P00047500 P 01/19/18 47.5 0.93 1.93
LLY 180119P00050000 P 01/19/18 50.0 1.14 2.14
LLY 180119P00055000 P 01/19/18 55.0 1.65 2.63
LLY 180119P00060000 P 01/19/18 60.0 2.10 3.70
LLY 180119P00062500 P 01/19/18 62.5 2.60 4.20
LLY 180119P00065000 P 01/19/18 65.0 3.50 4.75
LLY 180119P00067500 P 01/19/18 67.5 4.05 5.10
LLY 180119P00070000 P 01/19/18 70.0 4.75 6.05
LLY 180119P00072500 P 01/19/18 72.5 5.50 7.05
LLY 180119P00075000 P 01/19/18 75.0 6.35 7.95
LLY 180119P00077500 P 01/19/18 77.5 7.20 8.95
LLY 180119P00080000 P 01/19/18 80.0 8.30 10.05
LLY 180119P00082500 P 01/19/18 82.5 9.25 11.25
LLY 180119P00085000 P 01/19/18 85.0 10.70 11.85
LLY 180119P00087500 P 01/19/18 87.5 11.65 13.30
LLY 180119P00090000 P 01/19/18 90.0 13.15 14.50
LLY 180119P00092500 P 01/19/18 92.5 14.75 16.30
LLY 180119P00095000 P 01/19/18 95.0 16.45 18.25
LLY 180119P00097500 P 01/19/18 97.5 18.30 19.95
LLY 180119P00100000 P 01/19/18 100.0 20.20 21.85
LLY 180119P00105000 P 01/19/18 105.0 24.60 27.15
LLY 180119P00110000 P 01/19/18 110.0 28.75 31.40
LLY 180119P00115000 P 01/19/18 115.0 33.40 35.85
LLY 180119P00120000 P 01/19/18 120.0 38.10 40.40
LLY 180119P00125000 P 01/19/18 125.0 41.60 46.05
LLY 180119P00130000 P 01/19/18 130.0 46.50 50.75

OPRA data is delayed 15 minutes.