Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-01-06)Premium Content

Eli Lilly And Co (LLY)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 170331C00065000 C 03/31/17 65.0 18.60 21.75
LLY 170331C00070000 C 03/31/17 70.0 12.65 16.75
LLY 170331C00071000 C 03/31/17 71.0 11.35 15.70
LLY 170331C00071500 C 03/31/17 71.5 11.00 15.20
LLY 170331C00072000 C 03/31/17 72.0 10.40 14.40
LLY 170331C00072500 C 03/31/17 72.5 10.50 13.90
LLY 170331C00073000 C 03/31/17 73.0 9.65 13.40
LLY 170331C00073500 C 03/31/17 73.5 8.90 13.00
LLY 170331C00074000 C 03/31/17 74.0 8.50 12.40
LLY 170331C00074500 C 03/31/17 74.5 7.90 12.00
LLY 170331C00075000 C 03/31/17 75.0 7.65 11.40
LLY 170331C00075500 C 03/31/17 75.5 7.45 11.00
LLY 170331C00076000 C 03/31/17 76.0 6.95 10.40
LLY 170331C00076500 C 03/31/17 76.5 6.55 10.00
LLY 170331C00077000 C 03/31/17 77.0 5.95 9.40
LLY 170331C00077500 C 03/31/17 77.5 5.75 8.95
LLY 170331C00078000 C 03/31/17 78.0 4.35 8.40
LLY 170331C00078500 C 03/31/17 78.5 4.80 7.95
LLY 170331C00079000 C 03/31/17 79.0 3.60 7.35
LLY 170331C00079500 C 03/31/17 79.5 4.10 5.80
LLY 170331C00080000 C 03/31/17 80.0 2.95 6.40
LLY 170331C00080500 C 03/31/17 80.5 2.92 6.00
LLY 170331C00081000 C 03/31/17 81.0 1.79 4.40
LLY 170331C00081500 C 03/31/17 81.5 1.29 3.90
LLY 170331C00082000 C 03/31/17 82.0 1.51 4.85
LLY 170331C00082500 C 03/31/17 82.5 1.57 2.58
LLY 170331C00083000 C 03/31/17 83.0 1.46 2.19
LLY 170331C00083500 C 03/31/17 83.5 1.10 1.88
LLY 170331C00084000 C 03/31/17 84.0 0.83 1.07
LLY 170331C00084500 C 03/31/17 84.5 0.62 0.81
LLY 170331C00085000 C 03/31/17 85.0 0.41 0.58
LLY 170331C00085500 C 03/31/17 85.5 0.27 0.94
LLY 170331C00086000 C 03/31/17 86.0 0.16 0.62
LLY 170331C00086500 C 03/31/17 86.5 0.03 0.94
LLY 170331C00087000 C 03/31/17 87.0 0.00 0.35
LLY 170331C00087500 C 03/31/17 87.5 0.00 0.39
LLY 170331C00088000 C 03/31/17 88.0 0.00 0.30
LLY 170331C00088500 C 03/31/17 88.5 0.00 0.35
LLY 170331C00089000 C 03/31/17 89.0 0.00 0.50
LLY 170331C00089500 C 03/31/17 89.5 0.00 1.61
LLY 170331C00090000 C 03/31/17 90.0 0.00 0.37
LLY 170331C00090500 C 03/31/17 90.5 0.00 0.49
LLY 170331C00091000 C 03/31/17 91.0 0.00 0.48
LLY 170331C00092000 C 03/31/17 92.0 0.00 0.48
LLY 170331C00093000 C 03/31/17 93.0 0.00 0.49
LLY 170331C00094000 C 03/31/17 94.0 0.00 0.49
LLY 170331C00095000 C 03/31/17 95.0 0.00 0.49
LLY 170331C00096000 C 03/31/17 96.0 0.00 0.49
LLY 170331C00097000 C 03/31/17 97.0 0.00 0.48
LLY 170331C00098000 C 03/31/17 98.0 0.00 0.49
LLY 170331P00065000 P 03/31/17 65.0 0.00 1.59
LLY 170331P00070000 P 03/31/17 70.0 0.00 0.49
LLY 170331P00071000 P 03/31/17 71.0 0.00 0.49
LLY 170331P00071500 P 03/31/17 71.5 0.00 0.49
LLY 170331P00072000 P 03/31/17 72.0 0.00 0.49
LLY 170331P00072500 P 03/31/17 72.5 0.00 0.49
LLY 170331P00073000 P 03/31/17 73.0 0.00 0.49
LLY 170331P00073500 P 03/31/17 73.5 0.00 0.48
LLY 170331P00074000 P 03/31/17 74.0 0.00 0.50
LLY 170331P00074500 P 03/31/17 74.5 0.00 0.71
LLY 170331P00075000 P 03/31/17 75.0 0.00 0.48
LLY 170331P00075500 P 03/31/17 75.5 0.00 0.49
LLY 170331P00076000 P 03/31/17 76.0 0.00 0.48
LLY 170331P00076500 P 03/31/17 76.5 0.00 0.48
LLY 170331P00077000 P 03/31/17 77.0 0.00 0.49
LLY 170331P00077500 P 03/31/17 77.5 0.00 0.48
LLY 170331P00078000 P 03/31/17 78.0 0.00 0.49
LLY 170331P00078500 P 03/31/17 78.5 0.00 0.49
LLY 170331P00079000 P 03/31/17 79.0 0.00 0.50
LLY 170331P00079500 P 03/31/17 79.5 0.00 0.49
LLY 170331P00080000 P 03/31/17 80.0 0.00 0.41
LLY 170331P00080500 P 03/31/17 80.5 0.00 0.42
LLY 170331P00081000 P 03/31/17 81.0 0.01 0.47
LLY 170331P00081500 P 03/31/17 81.5 0.00 0.35
LLY 170331P00082000 P 03/31/17 82.0 0.13 0.52
LLY 170331P00082500 P 03/31/17 82.5 0.20 0.63
LLY 170331P00083000 P 03/31/17 83.0 0.29 0.77
LLY 170331P00083500 P 03/31/17 83.5 0.42 1.00
LLY 170331P00084000 P 03/31/17 84.0 0.57 0.95
LLY 170331P00084500 P 03/31/17 84.5 0.82 1.66
LLY 170331P00085000 P 03/31/17 85.0 1.12 1.87
LLY 170331P00085500 P 03/31/17 85.5 1.41 2.28
LLY 170331P00086000 P 03/31/17 86.0 1.10 2.84
LLY 170331P00086500 P 03/31/17 86.5 0.61 4.55
LLY 170331P00087000 P 03/31/17 87.0 1.87 5.00
LLY 170331P00087500 P 03/31/17 87.5 2.32 5.15
LLY 170331P00088000 P 03/31/17 88.0 2.50 5.70
LLY 170331P00088500 P 03/31/17 88.5 3.25 6.20
LLY 170331P00089000 P 03/31/17 89.0 3.55 6.60
LLY 170331P00089500 P 03/31/17 89.5 3.65 6.80
LLY 170331P00090000 P 03/31/17 90.0 4.65 7.85
LLY 170331P00090500 P 03/31/17 90.5 5.15 8.20
LLY 170331P00091000 P 03/31/17 91.0 5.70 9.05
LLY 170331P00092000 P 03/31/17 92.0 6.05 10.05
LLY 170331P00093000 P 03/31/17 93.0 7.00 11.20
LLY 170331P00094000 P 03/31/17 94.0 7.95 12.20
LLY 170331P00095000 P 03/31/17 95.0 8.50 13.00
LLY 170331P00096000 P 03/31/17 96.0 9.50 14.00
LLY 170331P00097000 P 03/31/17 97.0 10.50 15.00
LLY 170331P00098000 P 03/31/17 98.0 12.50 16.20
LLY 170407C00065000 C 04/07/17 65.0 18.60 21.75
LLY 170407C00067500 C 04/07/17 67.5 14.80 19.00
LLY 170407C00070000 C 04/07/17 70.0 12.90 16.60
LLY 170407C00072500 C 04/07/17 72.5 10.45 13.95
LLY 170407C00073000 C 04/07/17 73.0 9.55 13.40
LLY 170407C00073500 C 04/07/17 73.5 8.85 12.55
LLY 170407C00074000 C 04/07/17 74.0 8.95 12.40
LLY 170407C00074500 C 04/07/17 74.5 8.55 11.95
LLY 170407C00075000 C 04/07/17 75.0 7.75 11.40
LLY 170407C00075500 C 04/07/17 75.5 7.55 10.95
LLY 170407C00076000 C 04/07/17 76.0 6.95 10.40
LLY 170407C00076500 C 04/07/17 76.5 6.25 10.00
LLY 170407C00077000 C 04/07/17 77.0 5.85 9.40
LLY 170407C00077500 C 04/07/17 77.5 5.80 8.95
LLY 170407C00078000 C 04/07/17 78.0 5.35 8.40
LLY 170407C00078500 C 04/07/17 78.5 3.90 7.30
LLY 170407C00079000 C 04/07/17 79.0 3.30 6.95
LLY 170407C00079500 C 04/07/17 79.5 4.00 7.00
LLY 170407C00080000 C 04/07/17 80.0 2.93 6.10
LLY 170407C00080500 C 04/07/17 80.5 3.25 6.10
LLY 170407C00081000 C 04/07/17 81.0 1.91 5.35
LLY 170407C00081500 C 04/07/17 81.5 1.43 4.15
LLY 170407C00082000 C 04/07/17 82.0 1.88 3.05
LLY 170407C00082500 C 04/07/17 82.5 2.20 2.76
LLY 170407C00083000 C 04/07/17 83.0 1.83 2.13
LLY 170407C00083500 C 04/07/17 83.5 1.50 1.74
LLY 170407C00084000 C 04/07/17 84.0 1.21 1.38
LLY 170407C00084500 C 04/07/17 84.5 0.94 1.51
LLY 170407C00085000 C 04/07/17 85.0 0.67 1.25
LLY 170407C00085500 C 04/07/17 85.5 0.50 1.07
LLY 170407C00086000 C 04/07/17 86.0 0.39 0.92
LLY 170407C00086500 C 04/07/17 86.5 0.25 0.77
LLY 170407C00087000 C 04/07/17 87.0 0.18 0.62
LLY 170407C00087500 C 04/07/17 87.5 0.11 0.64
LLY 170407C00088000 C 04/07/17 88.0 0.00 0.37
LLY 170407C00089000 C 04/07/17 89.0 0.00 0.23
LLY 170407C00090000 C 04/07/17 90.0 0.00 0.37
LLY 170407C00091000 C 04/07/17 91.0 0.00 0.49
LLY 170407C00092000 C 04/07/17 92.0 0.00 0.50
LLY 170407C00092500 C 04/07/17 92.5 0.00 0.49
LLY 170407C00095000 C 04/07/17 95.0 0.00 0.48
LLY 170407C00100000 C 04/07/17 100.0 0.00 0.48
LLY 170407C00105000 C 04/07/17 105.0 0.00 0.49
LLY 170407P00065000 P 04/07/17 65.0 0.00 0.49
LLY 170407P00067500 P 04/07/17 67.5 0.00 0.49
LLY 170407P00070000 P 04/07/17 70.0 0.00 0.50
LLY 170407P00072500 P 04/07/17 72.5 0.00 0.49
LLY 170407P00073000 P 04/07/17 73.0 0.00 0.50
LLY 170407P00073500 P 04/07/17 73.5 0.00 0.49
LLY 170407P00074000 P 04/07/17 74.0 0.00 0.48
LLY 170407P00074500 P 04/07/17 74.5 0.00 0.49
LLY 170407P00075000 P 04/07/17 75.0 0.00 0.48
LLY 170407P00075500 P 04/07/17 75.5 0.00 0.49
LLY 170407P00076000 P 04/07/17 76.0 0.00 0.49
LLY 170407P00076500 P 04/07/17 76.5 0.00 0.49
LLY 170407P00077000 P 04/07/17 77.0 0.00 0.50
LLY 170407P00077500 P 04/07/17 77.5 0.00 0.49
LLY 170407P00078000 P 04/07/17 78.0 0.00 0.48
LLY 170407P00078500 P 04/07/17 78.5 0.00 0.35
LLY 170407P00079000 P 04/07/17 79.0 0.02 0.47
LLY 170407P00079500 P 04/07/17 79.5 0.00 0.46
LLY 170407P00080000 P 04/07/17 80.0 0.01 0.45
LLY 170407P00080500 P 04/07/17 80.5 0.13 0.94
LLY 170407P00081000 P 04/07/17 81.0 0.20 0.47
LLY 170407P00081500 P 04/07/17 81.5 0.20 0.56
LLY 170407P00082000 P 04/07/17 82.0 0.30 0.73
LLY 170407P00082500 P 04/07/17 82.5 0.38 0.87
LLY 170407P00083000 P 04/07/17 83.0 0.54 1.08
LLY 170407P00083500 P 04/07/17 83.5 0.69 1.10
LLY 170407P00084000 P 04/07/17 84.0 0.88 1.30
LLY 170407P00084500 P 04/07/17 84.5 1.08 1.66
LLY 170407P00085000 P 04/07/17 85.0 1.40 1.92
LLY 170407P00085500 P 04/07/17 85.5 1.71 2.23
LLY 170407P00086000 P 04/07/17 86.0 2.03 2.55
LLY 170407P00086500 P 04/07/17 86.5 2.22 2.92
LLY 170407P00087000 P 04/07/17 87.0 2.38 4.10
LLY 170407P00087500 P 04/07/17 87.5 2.57 4.05
LLY 170407P00088000 P 04/07/17 88.0 1.75 5.80
LLY 170407P00089000 P 04/07/17 89.0 3.80 6.75
LLY 170407P00090000 P 04/07/17 90.0 3.70 6.80
LLY 170407P00091000 P 04/07/17 91.0 5.00 7.80
LLY 170407P00092000 P 04/07/17 92.0 6.15 9.75
LLY 170407P00092500 P 04/07/17 92.5 5.90 9.25
LLY 170407P00095000 P 04/07/17 95.0 8.35 12.80
LLY 170407P00100000 P 04/07/17 100.0 13.35 18.00
LLY 170407P00105000 P 04/07/17 105.0 19.35 23.00
LLY 170413C00065000 C 04/13/17 65.0 18.60 21.75
LLY 170413C00067500 C 04/13/17 67.5 14.90 18.95
LLY 170413C00068000 C 04/13/17 68.0 14.80 18.40
LLY 170413C00068500 C 04/13/17 68.5 14.10 17.95
LLY 170413C00069000 C 04/13/17 69.0 13.75 17.40
LLY 170413C00069500 C 04/13/17 69.5 12.85 16.95
LLY 170413C00070000 C 04/13/17 70.0 12.40 16.40
LLY 170413C00070500 C 04/13/17 70.5 12.30 15.95
LLY 170413C00071000 C 04/13/17 71.0 11.95 15.40
LLY 170413C00071500 C 04/13/17 71.5 11.30 14.95
LLY 170413C00072000 C 04/13/17 72.0 10.90 14.40
LLY 170413C00072500 C 04/13/17 72.5 10.25 13.95
LLY 170413C00073000 C 04/13/17 73.0 9.90 13.40
LLY 170413C00073500 C 04/13/17 73.5 9.50 12.95
LLY 170413C00074000 C 04/13/17 74.0 8.90 12.40
LLY 170413C00074500 C 04/13/17 74.5 8.60 11.95
LLY 170413C00075000 C 04/13/17 75.0 8.10 11.40
LLY 170413C00075500 C 04/13/17 75.5 6.90 11.00
LLY 170413C00076000 C 04/13/17 76.0 7.10 10.40
LLY 170413C00076500 C 04/13/17 76.5 5.90 10.00
LLY 170413C00077000 C 04/13/17 77.0 6.35 9.60
LLY 170413C00077500 C 04/13/17 77.5 5.30 9.00
LLY 170413C00078000 C 04/13/17 78.0 5.05 8.55
LLY 170413C00078500 C 04/13/17 78.5 4.95 8.15
LLY 170413C00079000 C 04/13/17 79.0 4.45 7.10
LLY 170413C00079500 C 04/13/17 79.5 3.70 7.20
LLY 170413C00080000 C 04/13/17 80.0 3.70 5.50
LLY 170413C00080500 C 04/13/17 80.5 2.11 5.55
LLY 170413C00081000 C 04/13/17 81.0 2.00 5.15
LLY 170413C00081500 C 04/13/17 81.5 2.96 3.60
LLY 170413C00082000 C 04/13/17 82.0 2.75 3.30
LLY 170413C00082500 C 04/13/17 82.5 2.37 2.85
LLY 170413C00083000 C 04/13/17 83.0 1.99 2.59
LLY 170413C00083500 C 04/13/17 83.5 1.67 2.08
LLY 170413C00084000 C 04/13/17 84.0 1.35 1.95
LLY 170413C00084500 C 04/13/17 84.5 1.06 1.73
LLY 170413C00085000 C 04/13/17 85.0 0.83 1.47
LLY 170413C00085500 C 04/13/17 85.5 0.63 1.26
LLY 170413C00086000 C 04/13/17 86.0 0.47 1.13
LLY 170413C00086500 C 04/13/17 86.5 0.35 0.92
LLY 170413C00087000 C 04/13/17 87.0 0.30 0.67
LLY 170413C00087500 C 04/13/17 87.5 0.18 0.66
LLY 170413C00088000 C 04/13/17 88.0 0.06 0.95
LLY 170413C00088500 C 04/13/17 88.5 0.05 0.44
LLY 170413C00089000 C 04/13/17 89.0 0.00 0.37
LLY 170413C00089500 C 04/13/17 89.5 0.00 0.48
LLY 170413C00090000 C 04/13/17 90.0 0.00 0.97
LLY 170413C00090500 C 04/13/17 90.5 0.00 0.40
LLY 170413C00091000 C 04/13/17 91.0 0.00 0.34
LLY 170413C00092000 C 04/13/17 92.0 0.00 0.45
LLY 170413C00092500 C 04/13/17 92.5 0.00 0.50
LLY 170413C00095000 C 04/13/17 95.0 0.00 0.48
LLY 170413C00100000 C 04/13/17 100.0 0.00 0.50
LLY 170413C00105000 C 04/13/17 105.0 0.00 0.50
LLY 170413P00065000 P 04/13/17 65.0 0.00 1.62
LLY 170413P00067500 P 04/13/17 67.5 0.00 0.48
LLY 170413P00068000 P 04/13/17 68.0 0.00 0.49
LLY 170413P00068500 P 04/13/17 68.5 0.00 0.50
LLY 170413P00069000 P 04/13/17 69.0 0.00 1.63
LLY 170413P00069500 P 04/13/17 69.5 0.00 0.49
LLY 170413P00070000 P 04/13/17 70.0 0.00 0.50
LLY 170413P00070500 P 04/13/17 70.5 0.00 0.48
LLY 170413P00071000 P 04/13/17 71.0 0.00 0.49
LLY 170413P00071500 P 04/13/17 71.5 0.00 0.48
LLY 170413P00072000 P 04/13/17 72.0 0.00 0.48
LLY 170413P00072500 P 04/13/17 72.5 0.00 0.49
LLY 170413P00073000 P 04/13/17 73.0 0.00 0.49
LLY 170413P00073500 P 04/13/17 73.5 0.00 0.48
LLY 170413P00074000 P 04/13/17 74.0 0.00 0.48
LLY 170413P00074500 P 04/13/17 74.5 0.00 0.48
LLY 170413P00075000 P 04/13/17 75.0 0.00 0.36
LLY 170413P00075500 P 04/13/17 75.5 0.00 0.48
LLY 170413P00076000 P 04/13/17 76.0 0.00 0.48
LLY 170413P00076500 P 04/13/17 76.5 0.00 0.50
LLY 170413P00077000 P 04/13/17 77.0 0.00 0.50
LLY 170413P00077500 P 04/13/17 77.5 0.00 0.37
LLY 170413P00078000 P 04/13/17 78.0 0.01 0.43
LLY 170413P00078500 P 04/13/17 78.5 0.01 0.76
LLY 170413P00079000 P 04/13/17 79.0 0.01 0.43
LLY 170413P00079500 P 04/13/17 79.5 0.08 0.44
LLY 170413P00080000 P 04/13/17 80.0 0.11 0.66
LLY 170413P00080500 P 04/13/17 80.5 0.19 0.62
LLY 170413P00081000 P 04/13/17 81.0 0.24 0.71
LLY 170413P00081500 P 04/13/17 81.5 0.32 0.86
LLY 170413P00082000 P 04/13/17 82.0 0.40 0.80
LLY 170413P00082500 P 04/13/17 82.5 0.51 1.08
LLY 170413P00083000 P 04/13/17 83.0 0.72 1.25
LLY 170413P00083500 P 04/13/17 83.5 0.81 1.41
LLY 170413P00084000 P 04/13/17 84.0 1.01 1.64
LLY 170413P00084500 P 04/13/17 84.5 1.25 1.87
LLY 170413P00085000 P 04/13/17 85.0 1.52 2.12
LLY 170413P00085500 P 04/13/17 85.5 1.87 2.40
LLY 170413P00086000 P 04/13/17 86.0 2.20 2.71
LLY 170413P00086500 P 04/13/17 86.5 2.50 3.10
LLY 170413P00087000 P 04/13/17 87.0 2.92 4.05
LLY 170413P00087500 P 04/13/17 87.5 2.04 4.75
LLY 170413P00088000 P 04/13/17 88.0 1.60 4.95
LLY 170413P00088500 P 04/13/17 88.5 2.77 5.85
LLY 170413P00089000 P 04/13/17 89.0 3.85 6.75
LLY 170413P00089500 P 04/13/17 89.5 3.35 7.40
LLY 170413P00090000 P 04/13/17 90.0 3.75 7.30
LLY 170413P00090500 P 04/13/17 90.5 4.55 7.35
LLY 170413P00091000 P 04/13/17 91.0 5.45 8.60
LLY 170413P00092000 P 04/13/17 92.0 6.10 9.70
LLY 170413P00092500 P 04/13/17 92.5 6.10 9.55
LLY 170413P00095000 P 04/13/17 95.0 8.70 12.35
LLY 170413P00100000 P 04/13/17 100.0 13.35 17.70
LLY 170413P00105000 P 04/13/17 105.0 20.00 23.00
LLY 170421C00040000 C 04/21/17 40.0 42.30 45.70
LLY 170421C00042500 C 04/21/17 42.5 39.90 44.00
LLY 170421C00045000 C 04/21/17 45.0 37.30 41.40
LLY 170421C00047500 C 04/21/17 47.5 36.10 38.90
LLY 170421C00050000 C 04/21/17 50.0 33.65 36.30
LLY 170421C00055000 C 04/21/17 55.0 28.60 30.75
LLY 170421C00057500 C 04/21/17 57.5 26.10 28.25
LLY 170421C00060000 C 04/21/17 60.0 22.35 26.35
LLY 170421C00062500 C 04/21/17 62.5 20.45 23.25
LLY 170421C00065000 C 04/21/17 65.0 17.20 20.75
LLY 170421C00067500 C 04/21/17 67.5 16.20 17.95
LLY 170421C00070000 C 04/21/17 70.0 13.70 15.60
LLY 170421C00072000 C 04/21/17 72.0 11.65 13.80
LLY 170421C00072500 C 04/21/17 72.5 11.15 12.90
LLY 170421C00073000 C 04/21/17 73.0 10.65 12.85
LLY 170421C00074000 C 04/21/17 74.0 9.10 11.50
LLY 170421C00075000 C 04/21/17 75.0 8.75 10.40
LLY 170421C00075500 C 04/21/17 75.5 8.20 10.00
LLY 170421C00076000 C 04/21/17 76.0 7.35 9.55
LLY 170421C00076500 C 04/21/17 76.5 7.30 9.10
LLY 170421C00077000 C 04/21/17 77.0 5.75 8.60
LLY 170421C00077500 C 04/21/17 77.5 6.45 7.60
LLY 170421C00078000 C 04/21/17 78.0 5.90 7.65
LLY 170421C00078500 C 04/21/17 78.5 4.75 7.30
LLY 170421C00079000 C 04/21/17 79.0 5.10 6.75
LLY 170421C00079500 C 04/21/17 79.5 4.60 6.20
LLY 170421C00080000 C 04/21/17 80.0 4.25 5.10
LLY 170421C00080500 C 04/21/17 80.5 3.75 5.35
LLY 170421C00081000 C 04/21/17 81.0 3.35 4.90
LLY 170421C00081500 C 04/21/17 81.5 2.57 3.95
LLY 170421C00082000 C 04/21/17 82.0 2.72 3.80
LLY 170421C00082500 C 04/21/17 82.5 2.64 2.89
LLY 170421C00083000 C 04/21/17 83.0 2.28 2.56
LLY 170421C00083500 C 04/21/17 83.5 1.94 2.24
LLY 170421C00084000 C 04/21/17 84.0 1.66 1.96
LLY 170421C00084500 C 04/21/17 84.5 1.41 1.69
LLY 170421C00085000 C 04/21/17 85.0 1.15 1.36
LLY 170421C00085500 C 04/21/17 85.5 0.95 1.24
LLY 170421C00086000 C 04/21/17 86.0 0.78 1.03
LLY 170421C00086500 C 04/21/17 86.5 0.66 0.87
LLY 170421C00087000 C 04/21/17 87.0 0.48 0.73
LLY 170421C00087500 C 04/21/17 87.5 0.39 0.55
LLY 170421C00088000 C 04/21/17 88.0 0.25 0.52
LLY 170421C00088500 C 04/21/17 88.5 0.21 0.71
LLY 170421C00089000 C 04/21/17 89.0 0.09 0.39
LLY 170421C00089500 C 04/21/17 89.5 0.04 0.48
LLY 170421C00090000 C 04/21/17 90.0 0.10 0.20
LLY 170421C00090500 C 04/21/17 90.5 0.00 0.50
LLY 170421C00091000 C 04/21/17 91.0 0.00 0.49
LLY 170421C00092000 C 04/21/17 92.0 0.00 0.49
LLY 170421C00092500 C 04/21/17 92.5 0.00 0.37
LLY 170421C00093000 C 04/21/17 93.0 0.00 0.49
LLY 170421C00094000 C 04/21/17 94.0 0.00 0.50
LLY 170421C00095000 C 04/21/17 95.0 0.00 0.48
LLY 170421C00096000 C 04/21/17 96.0 0.00 0.49
LLY 170421C00100000 C 04/21/17 100.0 0.00 0.17
LLY 170421C00105000 C 04/21/17 105.0 0.00 0.49
LLY 170421C00110000 C 04/21/17 110.0 0.00 0.49
LLY 170421C00115000 C 04/21/17 115.0 0.00 0.49
LLY 170421C00120000 C 04/21/17 120.0 0.00 0.49
LLY 170421P00040000 P 04/21/17 40.0 0.00 0.50
LLY 170421P00042500 P 04/21/17 42.5 0.00 0.50
LLY 170421P00045000 P 04/21/17 45.0 0.00 0.49
LLY 170421P00047500 P 04/21/17 47.5 0.00 0.49
LLY 170421P00050000 P 04/21/17 50.0 0.00 0.49
LLY 170421P00055000 P 04/21/17 55.0 0.00 0.49
LLY 170421P00057500 P 04/21/17 57.5 0.00 0.49
LLY 170421P00060000 P 04/21/17 60.0 0.01 0.48
LLY 170421P00062500 P 04/21/17 62.5 0.00 0.47
LLY 170421P00065000 P 04/21/17 65.0 0.03 0.49
LLY 170421P00067500 P 04/21/17 67.5 0.00 0.49
LLY 170421P00070000 P 04/21/17 70.0 0.03 0.22
LLY 170421P00072000 P 04/21/17 72.0 0.00 0.50
LLY 170421P00072500 P 04/21/17 72.5 0.04 0.20
LLY 170421P00073000 P 04/21/17 73.0 0.00 0.50
LLY 170421P00074000 P 04/21/17 74.0 0.00 0.49
LLY 170421P00075000 P 04/21/17 75.0 0.10 0.29
LLY 170421P00075500 P 04/21/17 75.5 0.00 0.50
LLY 170421P00076000 P 04/21/17 76.0 0.00 0.49
LLY 170421P00076500 P 04/21/17 76.5 0.00 0.49
LLY 170421P00077000 P 04/21/17 77.0 0.00 0.50
LLY 170421P00077500 P 04/21/17 77.5 0.09 0.37
LLY 170421P00078000 P 04/21/17 78.0 0.04 0.49
LLY 170421P00078500 P 04/21/17 78.5 0.05 0.49
LLY 170421P00079000 P 04/21/17 79.0 0.19 0.55
LLY 170421P00079500 P 04/21/17 79.5 0.25 0.54
LLY 170421P00080000 P 04/21/17 80.0 0.30 0.46
LLY 170421P00080500 P 04/21/17 80.5 0.38 0.61
LLY 170421P00081000 P 04/21/17 81.0 0.50 0.68
LLY 170421P00081500 P 04/21/17 81.5 0.58 0.78
LLY 170421P00082000 P 04/21/17 82.0 0.67 0.91
LLY 170421P00082500 P 04/21/17 82.5 0.81 1.07
LLY 170421P00083000 P 04/21/17 83.0 0.99 1.22
LLY 170421P00083500 P 04/21/17 83.5 1.10 1.40
LLY 170421P00084000 P 04/21/17 84.0 1.33 1.65
LLY 170421P00084500 P 04/21/17 84.5 1.55 1.88
LLY 170421P00085000 P 04/21/17 85.0 1.80 2.23
LLY 170421P00085500 P 04/21/17 85.5 2.10 2.43
LLY 170421P00086000 P 04/21/17 86.0 2.43 2.97
LLY 170421P00086500 P 04/21/17 86.5 2.62 3.90
LLY 170421P00087000 P 04/21/17 87.0 2.34 4.20
LLY 170421P00087500 P 04/21/17 87.5 3.10 4.30
LLY 170421P00088000 P 04/21/17 88.0 3.15 6.00
LLY 170421P00088500 P 04/21/17 88.5 3.60 5.50
LLY 170421P00089000 P 04/21/17 89.0 3.85 5.80
LLY 170421P00089500 P 04/21/17 89.5 4.50 6.50
LLY 170421P00090000 P 04/21/17 90.0 4.95 6.95
LLY 170421P00090500 P 04/21/17 90.5 5.25 7.45
LLY 170421P00091000 P 04/21/17 91.0 5.70 7.85
LLY 170421P00092000 P 04/21/17 92.0 6.65 8.90
LLY 170421P00092500 P 04/21/17 92.5 7.15 9.50
LLY 170421P00093000 P 04/21/17 93.0 7.70 9.80
LLY 170421P00094000 P 04/21/17 94.0 8.65 11.40
LLY 170421P00095000 P 04/21/17 95.0 9.40 11.40
LLY 170421P00096000 P 04/21/17 96.0 10.35 12.50
LLY 170421P00100000 P 04/21/17 100.0 14.35 16.40
LLY 170421P00105000 P 04/21/17 105.0 19.35 21.35
LLY 170421P00110000 P 04/21/17 110.0 24.30 26.40
LLY 170421P00115000 P 04/21/17 115.0 29.30 31.40
LLY 170421P00120000 P 04/21/17 120.0 34.95 36.40
LLY 170428C00065000 C 04/28/17 65.0 17.70 21.10
LLY 170428C00067500 C 04/28/17 67.5 14.90 19.00
LLY 170428C00068000 C 04/28/17 68.0 14.50 18.40
LLY 170428C00068500 C 04/28/17 68.5 13.90 17.60
LLY 170428C00069000 C 04/28/17 69.0 13.75 17.10
LLY 170428C00069500 C 04/28/17 69.5 12.90 17.00
LLY 170428C00070000 C 04/28/17 70.0 12.75 16.40
LLY 170428C00070500 C 04/28/17 70.5 12.25 16.00
LLY 170428C00071000 C 04/28/17 71.0 11.50 15.40
LLY 170428C00071500 C 04/28/17 71.5 10.95 15.00
LLY 170428C00072000 C 04/28/17 72.0 10.75 14.55
LLY 170428C00072500 C 04/28/17 72.5 9.95 14.00
LLY 170428C00073000 C 04/28/17 73.0 9.80 13.60
LLY 170428C00073500 C 04/28/17 73.5 9.50 13.00
LLY 170428C00074000 C 04/28/17 74.0 8.50 12.60
LLY 170428C00074500 C 04/28/17 74.5 8.10 12.00
LLY 170428C00075000 C 04/28/17 75.0 7.90 11.60
LLY 170428C00075500 C 04/28/17 75.5 7.60 11.00
LLY 170428C00076000 C 04/28/17 76.0 7.10 10.60
LLY 170428C00076500 C 04/28/17 76.5 6.45 10.20
LLY 170428C00077000 C 04/28/17 77.0 6.10 9.60
LLY 170428C00077500 C 04/28/17 77.5 5.60 8.85
LLY 170428C00078000 C 04/28/17 78.0 5.20 8.55
LLY 170428C00078500 C 04/28/17 78.5 4.65 8.05
LLY 170428C00079000 C 04/28/17 79.0 5.35 7.30
LLY 170428C00079500 C 04/28/17 79.5 4.70 7.00
LLY 170428C00080000 C 04/28/17 80.0 3.25 7.20
LLY 170428C00080500 C 04/28/17 80.5 4.15 5.05
LLY 170428C00081000 C 04/28/17 81.0 3.80 4.85
LLY 170428C00081500 C 04/28/17 81.5 3.40 6.00
LLY 170428C00082000 C 04/28/17 82.0 3.10 3.85
LLY 170428C00082500 C 04/28/17 82.5 2.77 3.40
LLY 170428C00083000 C 04/28/17 83.0 2.41 3.10
LLY 170428C00083500 C 04/28/17 83.5 2.09 3.05
LLY 170428C00084000 C 04/28/17 84.0 1.83 2.52
LLY 170428C00084500 C 04/28/17 84.5 1.56 2.42
LLY 170428C00085000 C 04/28/17 85.0 1.32 2.15
LLY 170428C00085500 C 04/28/17 85.5 1.03 1.88
LLY 170428C00086000 C 04/28/17 86.0 0.86 1.63
LLY 170428C00086500 C 04/28/17 86.5 0.80 1.57
LLY 170428C00087000 C 04/28/17 87.0 0.60 1.28
LLY 170428C00087500 C 04/28/17 87.5 0.54 1.21
LLY 170428C00088000 C 04/28/17 88.0 0.47 1.06
LLY 170428C00088500 C 04/28/17 88.5 0.37 0.80
LLY 170428C00089000 C 04/28/17 89.0 0.28 0.85
LLY 170428C00089500 C 04/28/17 89.5 0.23 0.65
LLY 170428C00090000 C 04/28/17 90.0 0.14 0.57
LLY 170428C00090500 C 04/28/17 90.5 0.05 0.52
LLY 170428C00091000 C 04/28/17 91.0 0.02 0.48
LLY 170428C00092000 C 04/28/17 92.0 0.00 0.50
LLY 170428C00093000 C 04/28/17 93.0 0.00 0.47
LLY 170428C00094000 C 04/28/17 94.0 0.00 0.50
LLY 170428C00095000 C 04/28/17 95.0 0.00 0.48
LLY 170428C00096000 C 04/28/17 96.0 0.00 0.49
LLY 170428C00100000 C 04/28/17 100.0 0.00 0.48
LLY 170428C00105000 C 04/28/17 105.0 0.00 0.49
LLY 170428C00110000 C 04/28/17 110.0 0.00 0.50
LLY 170428P00065000 P 04/28/17 65.0 0.00 0.49
LLY 170428P00067500 P 04/28/17 67.5 0.00 0.49
LLY 170428P00068000 P 04/28/17 68.0 0.00 0.50
LLY 170428P00068500 P 04/28/17 68.5 0.00 0.48
LLY 170428P00069000 P 04/28/17 69.0 0.00 0.49
LLY 170428P00069500 P 04/28/17 69.5 0.00 0.50
LLY 170428P00070000 P 04/28/17 70.0 0.00 0.48
LLY 170428P00070500 P 04/28/17 70.5 0.00 0.48
LLY 170428P00071000 P 04/28/17 71.0 0.00 0.50
LLY 170428P00071500 P 04/28/17 71.5 0.00 0.49
LLY 170428P00072000 P 04/28/17 72.0 0.00 0.49
LLY 170428P00072500 P 04/28/17 72.5 0.00 0.49
LLY 170428P00073000 P 04/28/17 73.0 0.00 0.49
LLY 170428P00073500 P 04/28/17 73.5 0.00 0.49
LLY 170428P00074000 P 04/28/17 74.0 0.00 0.49
LLY 170428P00074500 P 04/28/17 74.5 0.00 0.49
LLY 170428P00075000 P 04/28/17 75.0 0.00 0.48
LLY 170428P00075500 P 04/28/17 75.5 0.00 0.50
LLY 170428P00076000 P 04/28/17 76.0 0.01 0.49
LLY 170428P00076500 P 04/28/17 76.5 0.01 0.56
LLY 170428P00077000 P 04/28/17 77.0 0.06 0.62
LLY 170428P00077500 P 04/28/17 77.5 0.08 0.68
LLY 170428P00078000 P 04/28/17 78.0 0.11 0.61
LLY 170428P00078500 P 04/28/17 78.5 0.17 0.67
LLY 170428P00079000 P 04/28/17 79.0 0.24 0.73
LLY 170428P00079500 P 04/28/17 79.5 0.39 0.82
LLY 170428P00080000 P 04/28/17 80.0 0.46 0.86
LLY 170428P00080500 P 04/28/17 80.5 0.56 0.94
LLY 170428P00081000 P 04/28/17 81.0 0.70 1.23
LLY 170428P00081500 P 04/28/17 81.5 0.74 1.37
LLY 170428P00082000 P 04/28/17 82.0 0.89 1.52
LLY 170428P00082500 P 04/28/17 82.5 1.00 1.50
LLY 170428P00083000 P 04/28/17 83.0 1.17 2.00
LLY 170428P00083500 P 04/28/17 83.5 1.33 1.92
LLY 170428P00084000 P 04/28/17 84.0 1.64 2.24
LLY 170428P00084500 P 04/28/17 84.5 1.86 2.52
LLY 170428P00085000 P 04/28/17 85.0 2.04 2.77
LLY 170428P00085500 P 04/28/17 85.5 2.36 3.05
LLY 170428P00086000 P 04/28/17 86.0 2.70 3.65
LLY 170428P00086500 P 04/28/17 86.5 2.85 3.70
LLY 170428P00087000 P 04/28/17 87.0 3.30 5.25
LLY 170428P00087500 P 04/28/17 87.5 3.40 4.50
LLY 170428P00088000 P 04/28/17 88.0 2.64 4.95
LLY 170428P00088500 P 04/28/17 88.5 3.15 5.90
LLY 170428P00089000 P 04/28/17 89.0 3.20 6.90
LLY 170428P00089500 P 04/28/17 89.5 3.45 7.20
LLY 170428P00090000 P 04/28/17 90.0 3.95 7.35
LLY 170428P00090500 P 04/28/17 90.5 4.70 8.00
LLY 170428P00091000 P 04/28/17 91.0 5.30 8.60
LLY 170428P00092000 P 04/28/17 92.0 6.30 9.45
LLY 170428P00093000 P 04/28/17 93.0 7.10 10.50
LLY 170428P00094000 P 04/28/17 94.0 8.20 11.50
LLY 170428P00095000 P 04/28/17 95.0 8.95 12.80
LLY 170428P00096000 P 04/28/17 96.0 9.70 13.85
LLY 170428P00100000 P 04/28/17 100.0 13.50 18.00
LLY 170428P00105000 P 04/28/17 105.0 18.50 23.00
LLY 170428P00110000 P 04/28/17 110.0 23.80 27.05
LLY 170505C00065000 C 05/05/17 65.0 17.50 21.60
LLY 170505C00067500 C 05/05/17 67.5 15.00 19.00
LLY 170505C00068000 C 05/05/17 68.0 14.75 18.15
LLY 170505C00068500 C 05/05/17 68.5 14.25 17.65
LLY 170505C00069000 C 05/05/17 69.0 13.75 17.15
LLY 170505C00069500 C 05/05/17 69.5 13.25 16.65
LLY 170505C00070000 C 05/05/17 70.0 12.75 16.60
LLY 170505C00070500 C 05/05/17 70.5 12.30 16.00
LLY 170505C00071000 C 05/05/17 71.0 11.80 15.60
LLY 170505C00071500 C 05/05/17 71.5 11.10 15.00
LLY 170505C00072000 C 05/05/17 72.0 10.80 14.60
LLY 170505C00072500 C 05/05/17 72.5 10.30 14.00
LLY 170505C00073000 C 05/05/17 73.0 10.10 13.60
LLY 170505C00073500 C 05/05/17 73.5 9.40 13.00
LLY 170505C00074000 C 05/05/17 74.0 8.85 12.60
LLY 170505C00074500 C 05/05/17 74.5 8.60 12.20
LLY 170505C00075000 C 05/05/17 75.0 7.90 11.60
LLY 170505C00075500 C 05/05/17 75.5 7.50 11.20
LLY 170505C00076000 C 05/05/17 76.0 6.95 10.75
LLY 170505C00076500 C 05/05/17 76.5 6.80 10.20
LLY 170505C00077000 C 05/05/17 77.0 7.25 9.40
LLY 170505C00077500 C 05/05/17 77.5 6.80 8.90
LLY 170505C00078000 C 05/05/17 78.0 6.35 9.00
LLY 170505C00078500 C 05/05/17 78.5 4.70 8.40
LLY 170505C00079000 C 05/05/17 79.0 5.50 7.95
LLY 170505C00079500 C 05/05/17 79.5 5.10 6.50
LLY 170505C00080000 C 05/05/17 80.0 3.60 6.10
LLY 170505C00080500 C 05/05/17 80.5 2.94 6.10
LLY 170505C00081000 C 05/05/17 81.0 4.00 5.25
LLY 170505C00081500 C 05/05/17 81.5 3.60 5.40
LLY 170505C00082000 C 05/05/17 82.0 3.20 5.60
LLY 170505C00082500 C 05/05/17 82.5 2.85 5.05
LLY 170505C00083000 C 05/05/17 83.0 2.52 4.30
LLY 170505C00083500 C 05/05/17 83.5 2.20 3.35
LLY 170505C00084000 C 05/05/17 84.0 1.92 2.91
LLY 170505C00084500 C 05/05/17 84.5 1.64 3.75
LLY 170505C00085000 C 05/05/17 85.0 1.38 3.10
LLY 170505C00085500 C 05/05/17 85.5 1.45 3.70
LLY 170505C00086000 C 05/05/17 86.0 0.96 2.22
LLY 170505C00086500 C 05/05/17 86.5 0.99 1.83
LLY 170505C00087000 C 05/05/17 87.0 0.65 2.75
LLY 170505C00087500 C 05/05/17 87.5 0.52 1.23
LLY 170505C00088000 C 05/05/17 88.0 0.60 1.32
LLY 170505C00088500 C 05/05/17 88.5 0.48 1.23
LLY 170505C00089000 C 05/05/17 89.0 0.50 1.12
LLY 170505C00089500 C 05/05/17 89.5 0.26 1.03
LLY 170505C00090000 C 05/05/17 90.0 0.00 1.23
LLY 170505C00090500 C 05/05/17 90.5 0.12 1.68
LLY 170505C00091000 C 05/05/17 91.0 0.23 1.07
LLY 170505C00092000 C 05/05/17 92.0 0.00 0.50
LLY 170505C00093000 C 05/05/17 93.0 0.00 0.50
LLY 170505C00094000 C 05/05/17 94.0 0.00 0.49
LLY 170505C00095000 C 05/05/17 95.0 0.00 0.49
LLY 170505C00096000 C 05/05/17 96.0 0.00 0.49
LLY 170505C00097000 C 05/05/17 97.0 0.00 0.48
LLY 170505C00098000 C 05/05/17 98.0 0.00 0.49
LLY 170505C00100000 C 05/05/17 100.0 0.00 0.50
LLY 170505C00105000 C 05/05/17 105.0 0.00 0.50
LLY 170505C00110000 C 05/05/17 110.0 0.00 0.48
LLY 170505P00065000 P 05/05/17 65.0 0.00 0.49
LLY 170505P00067500 P 05/05/17 67.5 0.00 0.49
LLY 170505P00068000 P 05/05/17 68.0 0.00 0.48
LLY 170505P00068500 P 05/05/17 68.5 0.00 0.48
LLY 170505P00069000 P 05/05/17 69.0 0.00 0.48
LLY 170505P00069500 P 05/05/17 69.5 0.00 0.49
LLY 170505P00070000 P 05/05/17 70.0 0.00 0.50
LLY 170505P00070500 P 05/05/17 70.5 0.00 0.50
LLY 170505P00071000 P 05/05/17 71.0 0.00 0.49
LLY 170505P00071500 P 05/05/17 71.5 0.00 0.49
LLY 170505P00072000 P 05/05/17 72.0 0.00 0.50
LLY 170505P00072500 P 05/05/17 72.5 0.00 0.49
LLY 170505P00073000 P 05/05/17 73.0 0.00 0.49
LLY 170505P00073500 P 05/05/17 73.5 0.00 0.50
LLY 170505P00074000 P 05/05/17 74.0 0.00 0.49
LLY 170505P00074500 P 05/05/17 74.5 0.00 0.73
LLY 170505P00075000 P 05/05/17 75.0 0.00 0.60
LLY 170505P00075500 P 05/05/17 75.5 0.00 0.95
LLY 170505P00076000 P 05/05/17 76.0 0.03 0.53
LLY 170505P00076500 P 05/05/17 76.5 0.15 1.87
LLY 170505P00077000 P 05/05/17 77.0 0.17 1.06
LLY 170505P00077500 P 05/05/17 77.5 0.00 1.09
LLY 170505P00078000 P 05/05/17 78.0 0.25 1.98
LLY 170505P00078500 P 05/05/17 78.5 0.27 2.06
LLY 170505P00079000 P 05/05/17 79.0 0.36 1.18
LLY 170505P00079500 P 05/05/17 79.5 0.43 1.31
LLY 170505P00080000 P 05/05/17 80.0 0.53 1.09
LLY 170505P00080500 P 05/05/17 80.5 0.63 1.41
LLY 170505P00081000 P 05/05/17 81.0 0.75 1.79
LLY 170505P00081500 P 05/05/17 81.5 0.84 1.64
LLY 170505P00082000 P 05/05/17 82.0 0.84 1.72
LLY 170505P00082500 P 05/05/17 82.5 1.21 1.95
LLY 170505P00083000 P 05/05/17 83.0 1.37 2.05
LLY 170505P00083500 P 05/05/17 83.5 1.57 3.55
LLY 170505P00084000 P 05/05/17 84.0 1.65 2.56
LLY 170505P00084500 P 05/05/17 84.5 0.82 2.81
LLY 170505P00085000 P 05/05/17 85.0 2.19 4.20
LLY 170505P00085500 P 05/05/17 85.5 2.49 4.55
LLY 170505P00086000 P 05/05/17 86.0 2.81 4.85
LLY 170505P00086500 P 05/05/17 86.5 3.15 5.15
LLY 170505P00087000 P 05/05/17 87.0 3.40 4.35
LLY 170505P00087500 P 05/05/17 87.5 3.55 5.80
LLY 170505P00088000 P 05/05/17 88.0 3.85 5.05
LLY 170505P00088500 P 05/05/17 88.5 4.35 6.95
LLY 170505P00089000 P 05/05/17 89.0 4.65 6.75
LLY 170505P00089500 P 05/05/17 89.5 3.75 7.60
LLY 170505P00090000 P 05/05/17 90.0 4.30 7.70
LLY 170505P00090500 P 05/05/17 90.5 4.75 7.35
LLY 170505P00091000 P 05/05/17 91.0 5.20 8.60
LLY 170505P00092000 P 05/05/17 92.0 6.45 9.80
LLY 170505P00093000 P 05/05/17 93.0 7.25 10.50
LLY 170505P00094000 P 05/05/17 94.0 7.85 11.60
LLY 170505P00095000 P 05/05/17 95.0 9.00 12.75
LLY 170505P00096000 P 05/05/17 96.0 9.85 13.45
LLY 170505P00097000 P 05/05/17 97.0 10.65 15.00
LLY 170505P00098000 P 05/05/17 98.0 11.70 15.90
LLY 170505P00100000 P 05/05/17 100.0 13.50 18.00
LLY 170505P00105000 P 05/05/17 105.0 18.50 23.00
LLY 170505P00110000 P 05/05/17 110.0 23.50 28.00
LLY 170519C00060000 C 05/19/17 60.0 23.65 25.25
LLY 170519C00065000 C 05/19/17 65.0 18.70 20.75
LLY 170519C00070000 C 05/19/17 70.0 13.80 15.75
LLY 170519C00075000 C 05/19/17 75.0 8.85 10.20
LLY 170519C00077500 C 05/19/17 77.5 6.90 8.00
LLY 170519C00080000 C 05/19/17 80.0 4.85 5.70
LLY 170519C00082500 C 05/19/17 82.5 3.35 3.85
LLY 170519C00085000 C 05/19/17 85.0 2.00 2.35
LLY 170519C00087500 C 05/19/17 87.5 0.98 1.22
LLY 170519C00090000 C 05/19/17 90.0 0.50 0.64
LLY 170519C00092500 C 05/19/17 92.5 0.07 0.52
LLY 170519C00095000 C 05/19/17 95.0 0.01 0.49
LLY 170519C00100000 C 05/19/17 100.0 0.00 0.35
LLY 170519C00105000 C 05/19/17 105.0 0.00 0.21
LLY 170519C00110000 C 05/19/17 110.0 0.00 0.13
LLY 170519C00115000 C 05/19/17 115.0 0.00 0.10
LLY 170519C00120000 C 05/19/17 120.0 0.00 0.08
LLY 170519P00060000 P 05/19/17 60.0 0.00 0.32
LLY 170519P00065000 P 05/19/17 65.0 0.00 0.49
LLY 170519P00070000 P 05/19/17 70.0 0.00 0.49
LLY 170519P00075000 P 05/19/17 75.0 0.16 0.60
LLY 170519P00077500 P 05/19/17 77.5 0.53 0.80
LLY 170519P00080000 P 05/19/17 80.0 1.00 1.27
LLY 170519P00082500 P 05/19/17 82.5 1.75 2.10
LLY 170519P00085000 P 05/19/17 85.0 2.96 3.35
LLY 170519P00087500 P 05/19/17 87.5 4.25 5.20
LLY 170519P00090000 P 05/19/17 90.0 6.05 7.60
LLY 170519P00092500 P 05/19/17 92.5 8.30 9.45
LLY 170519P00095000 P 05/19/17 95.0 9.85 11.95
LLY 170519P00100000 P 05/19/17 100.0 15.25 16.90
LLY 170519P00105000 P 05/19/17 105.0 19.10 21.80
LLY 170519P00110000 P 05/19/17 110.0 24.70 26.80
LLY 170519P00115000 P 05/19/17 115.0 29.70 31.80
LLY 170519P00120000 P 05/19/17 120.0 34.65 36.80
LLY 170616C00040000 C 06/16/17 40.0 43.55 45.90
LLY 170616C00042500 C 06/16/17 42.5 41.05 43.40
LLY 170616C00045000 C 06/16/17 45.0 38.60 40.15
LLY 170616C00047500 C 06/16/17 47.5 36.05 37.70
LLY 170616C00050000 C 06/16/17 50.0 33.55 35.20
LLY 170616C00055000 C 06/16/17 55.0 27.10 30.15
LLY 170616C00057500 C 06/16/17 57.5 26.05 27.70
LLY 170616C00060000 C 06/16/17 60.0 23.55 25.45
LLY 170616C00062500 C 06/16/17 62.5 21.10 22.75
LLY 170616C00065000 C 06/16/17 65.0 17.95 21.60
LLY 170616C00067500 C 06/16/17 67.5 16.25 18.05
LLY 170616C00070000 C 06/16/17 70.0 13.75 15.50
LLY 170616C00072500 C 06/16/17 72.5 11.40 12.70
LLY 170616C00075000 C 06/16/17 75.0 9.30 10.20
LLY 170616C00077500 C 06/16/17 77.5 7.10 7.90
LLY 170616C00080000 C 06/16/17 80.0 5.25 5.90
LLY 170616C00082500 C 06/16/17 82.5 3.60 4.05
LLY 170616C00085000 C 06/16/17 85.0 2.39 2.84
LLY 170616C00087500 C 06/16/17 87.5 1.40 1.63
LLY 170616C00090000 C 06/16/17 90.0 0.72 0.96
LLY 170616C00092500 C 06/16/17 92.5 0.30 0.60
LLY 170616C00095000 C 06/16/17 95.0 0.11 0.46
LLY 170616C00100000 C 06/16/17 100.0 0.00 0.49
LLY 170616C00105000 C 06/16/17 105.0 0.00 0.34
LLY 170616C00110000 C 06/16/17 110.0 0.00 0.21
LLY 170616C00115000 C 06/16/17 115.0 0.00 0.15
LLY 170616C00120000 C 06/16/17 120.0 0.00 0.11
LLY 170616P00040000 P 06/16/17 40.0 0.00 0.10
LLY 170616P00042500 P 06/16/17 42.5 0.00 0.13
LLY 170616P00045000 P 06/16/17 45.0 0.00 0.14
LLY 170616P00047500 P 06/16/17 47.5 0.00 0.19
LLY 170616P00050000 P 06/16/17 50.0 0.00 0.21
LLY 170616P00055000 P 06/16/17 55.0 0.03 0.32
LLY 170616P00057500 P 06/16/17 57.5 0.02 0.40
LLY 170616P00060000 P 06/16/17 60.0 0.03 0.48
LLY 170616P00062500 P 06/16/17 62.5 0.04 0.48
LLY 170616P00065000 P 06/16/17 65.0 0.06 0.48
LLY 170616P00067500 P 06/16/17 67.5 0.07 0.49
LLY 170616P00070000 P 06/16/17 70.0 0.14 0.50
LLY 170616P00072500 P 06/16/17 72.5 0.30 0.65
LLY 170616P00075000 P 06/16/17 75.0 0.53 0.80
LLY 170616P00077500 P 06/16/17 77.5 0.87 1.11
LLY 170616P00080000 P 06/16/17 80.0 1.50 1.75
LLY 170616P00082500 P 06/16/17 82.5 2.33 2.75
LLY 170616P00085000 P 06/16/17 85.0 3.35 4.00
LLY 170616P00087500 P 06/16/17 87.5 4.80 5.45
LLY 170616P00090000 P 06/16/17 90.0 6.40 7.25
LLY 170616P00092500 P 06/16/17 92.5 8.45 10.05
LLY 170616P00095000 P 06/16/17 95.0 10.80 12.20
LLY 170616P00100000 P 06/16/17 100.0 14.70 17.60
LLY 170616P00105000 P 06/16/17 105.0 20.25 21.90
LLY 170616P00110000 P 06/16/17 110.0 25.25 26.90
LLY 170616P00115000 P 06/16/17 115.0 30.25 31.90
LLY 170616P00120000 P 06/16/17 120.0 34.95 36.90
LLY 170721C00040000 C 07/21/17 40.0 42.10 46.10
LLY 170721C00042500 C 07/21/17 42.5 40.90 42.80
LLY 170721C00045000 C 07/21/17 45.0 38.40 40.30
LLY 170721C00047500 C 07/21/17 47.5 35.90 37.80
LLY 170721C00050000 C 07/21/17 50.0 33.40 36.15
LLY 170721C00055000 C 07/21/17 55.0 28.45 30.35
LLY 170721C00057500 C 07/21/17 57.5 25.95 27.85
LLY 170721C00060000 C 07/21/17 60.0 22.65 26.15
LLY 170721C00062500 C 07/21/17 62.5 21.00 22.90
LLY 170721C00065000 C 07/21/17 65.0 17.85 21.45
LLY 170721C00067500 C 07/21/17 67.5 15.70 19.00
LLY 170721C00070000 C 07/21/17 70.0 13.95 15.30
LLY 170721C00072500 C 07/21/17 72.5 11.75 13.10
LLY 170721C00075000 C 07/21/17 75.0 9.55 10.70
LLY 170721C00077500 C 07/21/17 77.5 7.50 8.70
LLY 170721C00080000 C 07/21/17 80.0 5.80 6.70
LLY 170721C00082500 C 07/21/17 82.5 4.15 4.95
LLY 170721C00085000 C 07/21/17 85.0 2.89 3.45
LLY 170721C00087500 C 07/21/17 87.5 1.85 2.19
LLY 170721C00090000 C 07/21/17 90.0 1.20 1.46
LLY 170721C00092500 C 07/21/17 92.5 0.65 0.93
LLY 170721C00095000 C 07/21/17 95.0 0.33 0.65
LLY 170721C00100000 C 07/21/17 100.0 0.02 0.48
LLY 170721C00105000 C 07/21/17 105.0 0.00 0.46
LLY 170721C00110000 C 07/21/17 110.0 0.00 0.29
LLY 170721C00115000 C 07/21/17 115.0 0.00 0.20
LLY 170721P00040000 P 07/21/17 40.0 0.00 0.05
LLY 170721P00042500 P 07/21/17 42.5 0.00 0.18
LLY 170721P00045000 P 07/21/17 45.0 0.00 0.23
LLY 170721P00047500 P 07/21/17 47.5 0.00 0.27
LLY 170721P00050000 P 07/21/17 50.0 0.00 0.34
LLY 170721P00055000 P 07/21/17 55.0 0.05 0.49
LLY 170721P00057500 P 07/21/17 57.5 0.00 0.49
LLY 170721P00060000 P 07/21/17 60.0 0.00 0.48
LLY 170721P00062500 P 07/21/17 62.5 0.01 0.49
LLY 170721P00065000 P 07/21/17 65.0 0.10 0.48
LLY 170721P00067500 P 07/21/17 67.5 0.10 0.59
LLY 170721P00070000 P 07/21/17 70.0 0.24 0.68
LLY 170721P00072500 P 07/21/17 72.5 0.45 0.76
LLY 170721P00075000 P 07/21/17 75.0 0.77 1.09
LLY 170721P00077500 P 07/21/17 77.5 1.23 1.63
LLY 170721P00080000 P 07/21/17 80.0 1.90 2.27
LLY 170721P00082500 P 07/21/17 82.5 2.75 3.35
LLY 170721P00085000 P 07/21/17 85.0 3.95 4.55
LLY 170721P00087500 P 07/21/17 87.5 5.25 6.10
LLY 170721P00090000 P 07/21/17 90.0 6.80 7.95
LLY 170721P00092500 P 07/21/17 92.5 8.70 9.90
LLY 170721P00095000 P 07/21/17 95.0 10.85 12.05
LLY 170721P00100000 P 07/21/17 100.0 14.70 17.00
LLY 170721P00105000 P 07/21/17 105.0 19.35 22.05
LLY 170721P00110000 P 07/21/17 110.0 25.20 27.70
LLY 170721P00115000 P 07/21/17 115.0 29.25 32.00
LLY 171020C00040000 C 10/20/17 40.0 41.90 45.55
LLY 171020C00042500 C 10/20/17 42.5 39.95 43.75
LLY 171020C00045000 C 10/20/17 45.0 37.50 41.00
LLY 171020C00050000 C 10/20/17 50.0 32.50 36.20
LLY 171020C00055000 C 10/20/17 55.0 27.50 31.10
LLY 171020C00060000 C 10/20/17 60.0 22.60 26.60
LLY 171020C00065000 C 10/20/17 65.0 19.00 21.60
LLY 171020C00070000 C 10/20/17 70.0 14.40 15.90
LLY 171020C00072500 C 10/20/17 72.5 12.25 13.75
LLY 171020C00075000 C 10/20/17 75.0 10.25 11.75
LLY 171020C00077500 C 10/20/17 77.5 8.65 9.75
LLY 171020C00080000 C 10/20/17 80.0 6.95 7.75
LLY 171020C00082500 C 10/20/17 82.5 5.65 6.20
LLY 171020C00085000 C 10/20/17 85.0 4.25 5.00
LLY 171020C00087500 C 10/20/17 87.5 3.20 3.85
LLY 171020C00090000 C 10/20/17 90.0 2.34 2.85
LLY 171020C00092500 C 10/20/17 92.5 1.60 2.18
LLY 171020C00095000 C 10/20/17 95.0 1.16 1.53
LLY 171020C00100000 C 10/20/17 100.0 0.45 0.90
LLY 171020C00105000 C 10/20/17 105.0 0.10 0.58
LLY 171020C00110000 C 10/20/17 110.0 0.01 0.49
LLY 171020C00115000 C 10/20/17 115.0 0.00 0.49
LLY 171020C00120000 C 10/20/17 120.0 0.00 0.39
LLY 171020P00040000 P 10/20/17 40.0 0.00 0.05
LLY 171020P00042500 P 10/20/17 42.5 0.00 0.46
LLY 171020P00045000 P 10/20/17 45.0 0.00 0.49
LLY 171020P00050000 P 10/20/17 50.0 0.00 0.50
LLY 171020P00055000 P 10/20/17 55.0 0.04 0.47
LLY 171020P00060000 P 10/20/17 60.0 0.17 0.66
LLY 171020P00065000 P 10/20/17 65.0 0.46 0.90
LLY 171020P00070000 P 10/20/17 70.0 0.97 1.27
LLY 171020P00072500 P 10/20/17 72.5 1.43 1.81
LLY 171020P00075000 P 10/20/17 75.0 1.86 2.32
LLY 171020P00077500 P 10/20/17 77.5 2.61 3.15
LLY 171020P00080000 P 10/20/17 80.0 3.35 3.95
LLY 171020P00082500 P 10/20/17 82.5 4.30 4.70
LLY 171020P00085000 P 10/20/17 85.0 5.45 6.20
LLY 171020P00087500 P 10/20/17 87.5 6.85 7.55
LLY 171020P00090000 P 10/20/17 90.0 8.35 9.25
LLY 171020P00092500 P 10/20/17 92.5 9.25 11.60
LLY 171020P00095000 P 10/20/17 95.0 11.80 13.30
LLY 171020P00100000 P 10/20/17 100.0 16.15 17.65
LLY 171020P00105000 P 10/20/17 105.0 20.25 22.25
LLY 171020P00110000 P 10/20/17 110.0 24.45 28.10
LLY 171020P00115000 P 10/20/17 115.0 29.45 33.10
LLY 171020P00120000 P 10/20/17 120.0 34.60 37.25
LLY 180119C00037500 C 01/19/18 37.5 45.45 48.30
LLY 180119C00040000 C 01/19/18 40.0 42.95 45.85
LLY 180119C00042500 C 01/19/18 42.5 40.45 43.35
LLY 180119C00045000 C 01/19/18 45.0 38.00 41.50
LLY 180119C00047500 C 01/19/18 47.5 35.45 38.35
LLY 180119C00050000 C 01/19/18 50.0 33.60 35.85
LLY 180119C00055000 C 01/19/18 55.0 28.00 30.90
LLY 180119C00057500 C 01/19/18 57.5 25.65 28.45
LLY 180119C00060000 C 01/19/18 60.0 23.20 26.10
LLY 180119C00062500 C 01/19/18 62.5 21.60 23.25
LLY 180119C00065000 C 01/19/18 65.0 19.15 21.00
LLY 180119C00067500 C 01/19/18 67.5 17.20 18.85
LLY 180119C00070000 C 01/19/18 70.0 14.60 16.70
LLY 180119C00072500 C 01/19/18 72.5 12.65 14.45
LLY 180119C00075000 C 01/19/18 75.0 10.95 12.55
LLY 180119C00077500 C 01/19/18 77.5 9.65 10.60
LLY 180119C00080000 C 01/19/18 80.0 8.00 9.00
LLY 180119C00082500 C 01/19/18 82.5 6.60 7.55
LLY 180119C00085000 C 01/19/18 85.0 5.40 6.15
LLY 180119C00087500 C 01/19/18 87.5 4.25 5.10
LLY 180119C00090000 C 01/19/18 90.0 3.25 4.05
LLY 180119C00092500 C 01/19/18 92.5 2.40 3.25
LLY 180119C00095000 C 01/19/18 95.0 1.80 2.45
LLY 180119C00097500 C 01/19/18 97.5 1.30 1.91
LLY 180119C00100000 C 01/19/18 100.0 0.80 1.64
LLY 180119C00105000 C 01/19/18 105.0 0.49 1.00
LLY 180119C00110000 C 01/19/18 110.0 0.21 0.64
LLY 180119C00115000 C 01/19/18 115.0 0.01 0.63
LLY 180119C00120000 C 01/19/18 120.0 0.00 0.64
LLY 180119C00125000 C 01/19/18 125.0 0.02 0.49
LLY 180119C00130000 C 01/19/18 130.0 0.00 0.36
LLY 180119P00037500 P 01/19/18 37.5 0.05 0.54
LLY 180119P00040000 P 01/19/18 40.0 0.00 0.55
LLY 180119P00042500 P 01/19/18 42.5 0.00 0.55
LLY 180119P00045000 P 01/19/18 45.0 0.05 0.32
LLY 180119P00047500 P 01/19/18 47.5 0.05 0.55
LLY 180119P00050000 P 01/19/18 50.0 0.30 0.60
LLY 180119P00055000 P 01/19/18 55.0 0.53 0.79
LLY 180119P00057500 P 01/19/18 57.5 0.68 1.08
LLY 180119P00060000 P 01/19/18 60.0 0.60 1.07
LLY 180119P00062500 P 01/19/18 62.5 0.80 1.20
LLY 180119P00065000 P 01/19/18 65.0 1.11 1.70
LLY 180119P00067500 P 01/19/18 67.5 1.28 2.02
LLY 180119P00070000 P 01/19/18 70.0 1.78 2.25
LLY 180119P00072500 P 01/19/18 72.5 2.30 2.97
LLY 180119P00075000 P 01/19/18 75.0 2.81 3.65
LLY 180119P00077500 P 01/19/18 77.5 3.75 4.40
LLY 180119P00080000 P 01/19/18 80.0 4.50 5.00
LLY 180119P00082500 P 01/19/18 82.5 5.50 6.35
LLY 180119P00085000 P 01/19/18 85.0 6.85 7.65
LLY 180119P00087500 P 01/19/18 87.5 8.00 9.05
LLY 180119P00090000 P 01/19/18 90.0 9.55 10.60
LLY 180119P00092500 P 01/19/18 92.5 11.10 12.60
LLY 180119P00095000 P 01/19/18 95.0 12.55 14.65
LLY 180119P00097500 P 01/19/18 97.5 14.50 16.60
LLY 180119P00100000 P 01/19/18 100.0 16.65 18.55
LLY 180119P00105000 P 01/19/18 105.0 20.75 23.15
LLY 180119P00110000 P 01/19/18 110.0 25.20 27.60
LLY 180119P00115000 P 01/19/18 115.0 29.95 32.85
LLY 180119P00120000 P 01/19/18 120.0 34.85 37.65
LLY 180119P00125000 P 01/19/18 125.0 39.75 42.65
LLY 180119P00130000 P 01/19/18 130.0 44.70 47.60
LLY 190118C00035000 C 01/18/19 35.0 47.30 51.80
LLY 190118C00037500 C 01/18/19 37.5 44.90 49.20
LLY 190118C00040000 C 01/18/19 40.0 42.35 46.80
LLY 190118C00042500 C 01/18/19 42.5 39.90 44.20
LLY 190118C00045000 C 01/18/19 45.0 37.35 41.80
LLY 190118C00047500 C 01/18/19 47.5 35.00 39.35
LLY 190118C00050000 C 01/18/19 50.0 32.55 36.55
LLY 190118C00055000 C 01/18/19 55.0 28.70 31.00
LLY 190118C00057500 C 01/18/19 57.5 26.60 29.00
LLY 190118C00060000 C 01/18/19 60.0 24.25 27.10
LLY 190118C00062500 C 01/18/19 62.5 22.00 25.15
LLY 190118C00065000 C 01/18/19 65.0 19.90 23.00
LLY 190118C00067500 C 01/18/19 67.5 18.50 20.55
LLY 190118C00070000 C 01/18/19 70.0 16.75 18.75
LLY 190118C00072500 C 01/18/19 72.5 14.90 17.00
LLY 190118C00075000 C 01/18/19 75.0 13.30 15.40
LLY 190118C00077500 C 01/18/19 77.5 11.75 13.85
LLY 190118C00080000 C 01/18/19 80.0 11.50 12.45
LLY 190118C00082500 C 01/18/19 82.5 9.50 11.10
LLY 190118C00085000 C 01/18/19 85.0 8.70 9.80
LLY 190118C00087500 C 01/18/19 87.5 7.20 8.65
LLY 190118C00090000 C 01/18/19 90.0 6.40 7.80
LLY 190118C00092500 C 01/18/19 92.5 5.40 7.05
LLY 190118C00095000 C 01/18/19 95.0 4.35 5.90
LLY 190118C00100000 C 01/18/19 100.0 3.40 4.55
LLY 190118C00105000 C 01/18/19 105.0 2.33 3.40
LLY 190118C00110000 C 01/18/19 110.0 1.56 2.46
LLY 190118C00115000 C 01/18/19 115.0 1.01 1.90
LLY 190118C00120000 C 01/18/19 120.0 0.51 1.49
LLY 190118C00125000 C 01/18/19 125.0 0.30 1.20
LLY 190118P00035000 P 01/18/19 35.0 0.00 0.65
LLY 190118P00037500 P 01/18/19 37.5 0.35 0.50
LLY 190118P00040000 P 01/18/19 40.0 0.30 0.95
LLY 190118P00042500 P 01/18/19 42.5 0.30 1.05
LLY 190118P00045000 P 01/18/19 45.0 0.40 1.20
LLY 190118P00047500 P 01/18/19 47.5 0.60 1.15
LLY 190118P00050000 P 01/18/19 50.0 0.81 1.50
LLY 190118P00055000 P 01/18/19 55.0 1.35 2.11
LLY 190118P00057500 P 01/18/19 57.5 1.70 2.54
LLY 190118P00060000 P 01/18/19 60.0 2.15 3.00
LLY 190118P00062500 P 01/18/19 62.5 2.65 3.40
LLY 190118P00065000 P 01/18/19 65.0 2.85 3.85
LLY 190118P00067500 P 01/18/19 67.5 3.55 4.60
LLY 190118P00070000 P 01/18/19 70.0 4.80 5.35
LLY 190118P00072500 P 01/18/19 72.5 5.00 6.20
LLY 190118P00075000 P 01/18/19 75.0 6.50 7.00
LLY 190118P00077500 P 01/18/19 77.5 7.40 8.05
LLY 190118P00080000 P 01/18/19 80.0 8.50 9.10
LLY 190118P00082500 P 01/18/19 82.5 8.90 10.30
LLY 190118P00085000 P 01/18/19 85.0 10.00 11.85
LLY 190118P00087500 P 01/18/19 87.5 11.20 13.30
LLY 190118P00090000 P 01/18/19 90.0 12.65 14.70
LLY 190118P00092500 P 01/18/19 92.5 14.20 16.30
LLY 190118P00095000 P 01/18/19 95.0 15.85 17.85
LLY 190118P00100000 P 01/18/19 100.0 18.95 21.95
LLY 190118P00105000 P 01/18/19 105.0 22.35 26.20
LLY 190118P00110000 P 01/18/19 110.0 26.45 30.15
LLY 190118P00115000 P 01/18/19 115.0 30.80 34.60
LLY 190118P00120000 P 01/18/19 120.0 35.40 38.85
LLY 190118P00125000 P 01/18/19 125.0 40.35 43.25

OPRA data is delayed 15 minutes.