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 (2016-01-08)Premium Content

Eli Lilly And Co (LLY)
As of Feb 12 2016 12:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 160219C00045000 C 02/19/16 45.0 23.80 27.50
LLY 160219C00047500 C 02/19/16 47.5 21.30 24.80
LLY 160219C00050000 C 02/19/16 50.0 18.85 22.30
LLY 160219C00052500 C 02/19/16 52.5 16.45 19.70
LLY 160219C00055000 C 02/19/16 55.0 13.80 17.15
LLY 160219C00057500 C 02/19/16 57.5 11.75 14.65
LLY 160219C00060000 C 02/19/16 60.0 9.25 12.20
LLY 160219C00060500 C 02/19/16 60.5 9.20 11.70
LLY 160219C00061000 C 02/19/16 61.0 8.90 11.10
LLY 160219C00061500 C 02/19/16 61.5 8.45 10.35
LLY 160219C00062000 C 02/19/16 62.0 8.00 10.05
LLY 160219C00062500 C 02/19/16 62.5 7.80 9.50
LLY 160219C00063000 C 02/19/16 63.0 7.40 8.85
LLY 160219C00063500 C 02/19/16 63.5 6.90 8.40
LLY 160219C00064000 C 02/19/16 64.0 6.30 7.90
LLY 160219C00064500 C 02/19/16 64.5 6.40 6.80
LLY 160219C00065000 C 02/19/16 65.0 5.90 6.25
LLY 160219C00065500 C 02/19/16 65.5 5.45 5.85
LLY 160219C00066000 C 02/19/16 66.0 4.95 5.35
LLY 160219C00066500 C 02/19/16 66.5 4.50 4.90
LLY 160219C00067000 C 02/19/16 67.0 4.05 4.45
LLY 160219C00067500 C 02/19/16 67.5 3.65 4.00
LLY 160219C00068000 C 02/19/16 68.0 3.30 3.55
LLY 160219C00068500 C 02/19/16 68.5 2.75 3.15
LLY 160219C00069000 C 02/19/16 69.0 2.40 2.74
LLY 160219C00069500 C 02/19/16 69.5 2.16 2.33
LLY 160219C00070000 C 02/19/16 70.0 1.72 2.00
LLY 160219C00070500 C 02/19/16 70.5 1.55 1.66
LLY 160219C00071000 C 02/19/16 71.0 1.25 1.38
LLY 160219C00071500 C 02/19/16 71.5 1.05 1.12
LLY 160219C00072000 C 02/19/16 72.0 0.84 0.92
LLY 160219C00072500 C 02/19/16 72.5 0.65 0.73
LLY 160219C00073000 C 02/19/16 73.0 0.51 0.57
LLY 160219C00073500 C 02/19/16 73.5 0.37 0.45
LLY 160219C00074000 C 02/19/16 74.0 0.28 0.35
LLY 160219C00074500 C 02/19/16 74.5 0.20 0.27
LLY 160219C00075000 C 02/19/16 75.0 0.14 0.20
LLY 160219C00075500 C 02/19/16 75.5 0.09 0.15
LLY 160219C00076000 C 02/19/16 76.0 0.06 0.12
LLY 160219C00076500 C 02/19/16 76.5 0.03 0.11
LLY 160219C00077000 C 02/19/16 77.0 0.01 0.09
LLY 160219C00077500 C 02/19/16 77.5 0.00 0.09
LLY 160219C00078000 C 02/19/16 78.0 0.00 0.08
LLY 160219C00078500 C 02/19/16 78.5 0.00 0.10
LLY 160219C00079000 C 02/19/16 79.0 0.00 0.10
LLY 160219C00079500 C 02/19/16 79.5 0.00 0.08
LLY 160219C00080000 C 02/19/16 80.0 0.00 0.08
LLY 160219C00080500 C 02/19/16 80.5 0.00 0.07
LLY 160219C00081000 C 02/19/16 81.0 0.00 0.06
LLY 160219C00081500 C 02/19/16 81.5 0.00 0.05
LLY 160219C00082000 C 02/19/16 82.0 0.00 0.05
LLY 160219C00082500 C 02/19/16 82.5 0.00 0.05
LLY 160219C00083000 C 02/19/16 83.0 0.00 0.04
LLY 160219C00083500 C 02/19/16 83.5 0.00 0.04
LLY 160219C00084000 C 02/19/16 84.0 0.00 0.04
LLY 160219C00084500 C 02/19/16 84.5 0.00 0.03
LLY 160219C00085000 C 02/19/16 85.0 0.00 0.03
LLY 160219C00085500 C 02/19/16 85.5 0.00 0.03
LLY 160219C00086000 C 02/19/16 86.0 0.00 0.02
LLY 160219C00086500 C 02/19/16 86.5 0.00 0.02
LLY 160219C00087000 C 02/19/16 87.0 0.00 0.02
LLY 160219C00087500 C 02/19/16 87.5 0.00 0.02
LLY 160219C00088000 C 02/19/16 88.0 0.00 0.02
LLY 160219C00088500 C 02/19/16 88.5 0.00 0.02
LLY 160219C00089000 C 02/19/16 89.0 0.00 0.02
LLY 160219C00089500 C 02/19/16 89.5 0.00 0.02
LLY 160219C00090000 C 02/19/16 90.0 0.01 0.02
LLY 160219C00090500 C 02/19/16 90.5 0.00 0.02
LLY 160219C00091000 C 02/19/16 91.0 0.00 0.02
LLY 160219C00091500 C 02/19/16 91.5 0.00 0.02
LLY 160219C00092000 C 02/19/16 92.0 0.00 0.02
LLY 160219C00092500 C 02/19/16 92.5 0.00 0.02
LLY 160219C00093000 C 02/19/16 93.0 0.00 0.02
LLY 160219C00094000 C 02/19/16 94.0 0.00 0.02
LLY 160219C00095000 C 02/19/16 95.0 0.00 0.02
LLY 160219C00096000 C 02/19/16 96.0 0.00 0.02
LLY 160219C00097000 C 02/19/16 97.0 0.00 0.02
LLY 160219C00097500 C 02/19/16 97.5 0.00 0.02
LLY 160219C00098000 C 02/19/16 98.0 0.00 0.02
LLY 160219C00099000 C 02/19/16 99.0 0.00 0.02
LLY 160219C00100000 C 02/19/16 100.0 0.00 0.02
LLY 160219C00105000 C 02/19/16 105.0 0.00 0.02
LLY 160219C00110000 C 02/19/16 110.0 0.00 0.02
LLY 160219C00115000 C 02/19/16 115.0 0.00 0.02
LLY 160219C00120000 C 02/19/16 120.0 0.00 0.02
LLY 160219C00125000 C 02/19/16 125.0 0.00 0.02
LLY 160219P00045000 P 02/19/16 45.0 0.00 0.02
LLY 160219P00047500 P 02/19/16 47.5 0.00 0.02
LLY 160219P00050000 P 02/19/16 50.0 0.00 0.02
LLY 160219P00052500 P 02/19/16 52.5 0.00 0.04
LLY 160219P00055000 P 02/19/16 55.0 0.01 0.05
LLY 160219P00057500 P 02/19/16 57.5 0.00 0.13
LLY 160219P00060000 P 02/19/16 60.0 0.00 0.19
LLY 160219P00060500 P 02/19/16 60.5 0.00 0.20
LLY 160219P00061000 P 02/19/16 61.0 0.00 0.22
LLY 160219P00061500 P 02/19/16 61.5 0.00 0.23
LLY 160219P00062000 P 02/19/16 62.0 0.00 0.24
LLY 160219P00062500 P 02/19/16 62.5 0.00 0.26
LLY 160219P00063000 P 02/19/16 63.0 0.00 0.27
LLY 160219P00063500 P 02/19/16 63.5 0.00 0.29
LLY 160219P00064000 P 02/19/16 64.0 0.00 0.31
LLY 160219P00064500 P 02/19/16 64.5 0.00 0.32
LLY 160219P00065000 P 02/19/16 65.0 0.00 0.20
LLY 160219P00065500 P 02/19/16 65.5 0.00 0.24
LLY 160219P00066000 P 02/19/16 66.0 0.19 0.25
LLY 160219P00066500 P 02/19/16 66.5 0.23 0.29
LLY 160219P00067000 P 02/19/16 67.0 0.28 0.34
LLY 160219P00067500 P 02/19/16 67.5 0.34 0.41
LLY 160219P00068000 P 02/19/16 68.0 0.41 0.47
LLY 160219P00068500 P 02/19/16 68.5 0.50 0.57
LLY 160219P00069000 P 02/19/16 69.0 0.61 0.67
LLY 160219P00069500 P 02/19/16 69.5 0.73 0.81
LLY 160219P00070000 P 02/19/16 70.0 0.89 0.99
LLY 160219P00070500 P 02/19/16 70.5 1.08 1.15
LLY 160219P00071000 P 02/19/16 71.0 1.30 1.38
LLY 160219P00071500 P 02/19/16 71.5 1.50 1.67
LLY 160219P00072000 P 02/19/16 72.0 1.78 1.94
LLY 160219P00072500 P 02/19/16 72.5 2.09 2.41
LLY 160219P00073000 P 02/19/16 73.0 2.44 2.73
LLY 160219P00073500 P 02/19/16 73.5 2.82 3.10
LLY 160219P00074000 P 02/19/16 74.0 3.20 3.50
LLY 160219P00074500 P 02/19/16 74.5 3.60 3.85
LLY 160219P00075000 P 02/19/16 75.0 4.05 4.35
LLY 160219P00075500 P 02/19/16 75.5 4.50 4.80
LLY 160219P00076000 P 02/19/16 76.0 4.75 5.35
LLY 160219P00076500 P 02/19/16 76.5 5.25 5.85
LLY 160219P00077000 P 02/19/16 77.0 5.25 6.80
LLY 160219P00077500 P 02/19/16 77.5 5.80 6.80
LLY 160219P00078000 P 02/19/16 78.0 6.25 7.75
LLY 160219P00078500 P 02/19/16 78.5 7.20 7.85
LLY 160219P00079000 P 02/19/16 79.0 7.25 8.75
LLY 160219P00079500 P 02/19/16 79.5 7.60 9.25
LLY 160219P00080000 P 02/19/16 80.0 8.20 9.75
LLY 160219P00080500 P 02/19/16 80.5 9.15 9.85
LLY 160219P00081000 P 02/19/16 81.0 9.05 10.75
LLY 160219P00081500 P 02/19/16 81.5 9.50 10.85
LLY 160219P00082000 P 02/19/16 82.0 10.05 12.30
LLY 160219P00082500 P 02/19/16 82.5 11.05 11.95
LLY 160219P00083000 P 02/19/16 83.0 10.90 12.35
LLY 160219P00083500 P 02/19/16 83.5 11.40 14.15
LLY 160219P00084000 P 02/19/16 84.0 11.90 14.30
LLY 160219P00084500 P 02/19/16 84.5 11.95 14.85
LLY 160219P00085000 P 02/19/16 85.0 12.60 15.10
LLY 160219P00085500 P 02/19/16 85.5 12.85 14.85
LLY 160219P00086000 P 02/19/16 86.0 13.20 16.25
LLY 160219P00086500 P 02/19/16 86.5 13.85 17.35
LLY 160219P00087000 P 02/19/16 87.0 14.35 16.55
LLY 160219P00087500 P 02/19/16 87.5 15.45 16.90
LLY 160219P00088000 P 02/19/16 88.0 15.45 18.45
LLY 160219P00088500 P 02/19/16 88.5 16.20 19.35
LLY 160219P00089000 P 02/19/16 89.0 16.35 18.55
LLY 160219P00089500 P 02/19/16 89.5 16.90 19.90
LLY 160219P00090000 P 02/19/16 90.0 17.90 19.35
LLY 160219P00090500 P 02/19/16 90.5 17.75 20.90
LLY 160219P00091000 P 02/19/16 91.0 18.45 21.35
LLY 160219P00091500 P 02/19/16 91.5 18.85 21.95
LLY 160219P00092000 P 02/19/16 92.0 19.35 22.40
LLY 160219P00092500 P 02/19/16 92.5 19.85 22.90
LLY 160219P00093000 P 02/19/16 93.0 20.35 23.40
LLY 160219P00094000 P 02/19/16 94.0 21.30 23.35
LLY 160219P00095000 P 02/19/16 95.0 22.45 25.55
LLY 160219P00096000 P 02/19/16 96.0 23.35 26.35
LLY 160219P00097000 P 02/19/16 97.0 24.30 27.35
LLY 160219P00097500 P 02/19/16 97.5 24.80 28.00
LLY 160219P00098000 P 02/19/16 98.0 25.35 28.55
LLY 160219P00099000 P 02/19/16 99.0 26.35 29.55
LLY 160219P00100000 P 02/19/16 100.0 27.35 30.35
LLY 160219P00105000 P 02/19/16 105.0 32.30 35.25
LLY 160219P00110000 P 02/19/16 110.0 37.35 40.55
LLY 160219P00115000 P 02/19/16 115.0 42.35 45.40
LLY 160219P00120000 P 02/19/16 120.0 47.35 50.35
LLY 160219P00125000 P 02/19/16 125.0 52.35 55.35
LLY 160226C00060000 C 02/26/16 60.0 9.10 12.40
LLY 160226C00065000 C 02/26/16 65.0 6.15 6.50
LLY 160226C00067500 C 02/26/16 67.5 4.05 4.35
LLY 160226C00068000 C 02/26/16 68.0 3.65 3.95
LLY 160226C00068500 C 02/26/16 68.5 3.30 3.60
LLY 160226C00069000 C 02/26/16 69.0 2.91 3.20
LLY 160226C00069500 C 02/26/16 69.5 2.57 2.85
LLY 160226C00070000 C 02/26/16 70.0 2.26 2.51
LLY 160226C00070500 C 02/26/16 70.5 2.05 2.22
LLY 160226C00071000 C 02/26/16 71.0 1.70 1.93
LLY 160226C00071500 C 02/26/16 71.5 1.54 1.66
LLY 160226C00072000 C 02/26/16 72.0 1.27 1.45
LLY 160226C00072500 C 02/26/16 72.5 1.01 1.22
LLY 160226C00073000 C 02/26/16 73.0 0.83 1.06
LLY 160226C00073500 C 02/26/16 73.5 0.69 0.86
LLY 160226C00074000 C 02/26/16 74.0 0.56 0.75
LLY 160226C00074500 C 02/26/16 74.5 0.46 0.64
LLY 160226C00075000 C 02/26/16 75.0 0.35 0.49
LLY 160226C00075500 C 02/26/16 75.5 0.26 0.48
LLY 160226C00076000 C 02/26/16 76.0 0.21 0.34
LLY 160226C00076500 C 02/26/16 76.5 0.15 0.31
LLY 160226C00077000 C 02/26/16 77.0 0.10 0.25
LLY 160226C00077500 C 02/26/16 77.5 0.09 0.22
LLY 160226C00078000 C 02/26/16 78.0 0.06 0.18
LLY 160226C00078500 C 02/26/16 78.5 0.00 0.16
LLY 160226C00079000 C 02/26/16 79.0 0.03 0.10
LLY 160226C00079500 C 02/26/16 79.5 0.01 0.10
LLY 160226C00080000 C 02/26/16 80.0 0.00 0.12
LLY 160226C00080500 C 02/26/16 80.5 0.00 0.10
LLY 160226C00081000 C 02/26/16 81.0 0.00 0.11
LLY 160226C00081500 C 02/26/16 81.5 0.00 0.10
LLY 160226C00082000 C 02/26/16 82.0 0.00 0.11
LLY 160226C00082500 C 02/26/16 82.5 0.00 0.11
LLY 160226C00083000 C 02/26/16 83.0 0.00 0.09
LLY 160226C00083500 C 02/26/16 83.5 0.00 0.08
LLY 160226C00084000 C 02/26/16 84.0 0.00 0.09
LLY 160226C00084500 C 02/26/16 84.5 0.00 0.07
LLY 160226C00085000 C 02/26/16 85.0 0.00 0.06
LLY 160226C00085500 C 02/26/16 85.5 0.00 0.07
LLY 160226C00086000 C 02/26/16 86.0 0.00 0.06
LLY 160226C00086500 C 02/26/16 86.5 0.00 0.06
LLY 160226C00087000 C 02/26/16 87.0 0.00 0.05
LLY 160226C00087500 C 02/26/16 87.5 0.00 0.04
LLY 160226C00088000 C 02/26/16 88.0 0.00 0.05
LLY 160226C00088500 C 02/26/16 88.5 0.00 0.05
LLY 160226C00089000 C 02/26/16 89.0 0.00 0.05
LLY 160226C00089500 C 02/26/16 89.5 0.00 0.04
LLY 160226C00090000 C 02/26/16 90.0 0.00 0.03
LLY 160226C00090500 C 02/26/16 90.5 0.00 0.04
LLY 160226C00091000 C 02/26/16 91.0 0.00 0.04
LLY 160226C00091500 C 02/26/16 91.5 0.00 0.04
LLY 160226C00092000 C 02/26/16 92.0 0.00 0.04
LLY 160226C00093000 C 02/26/16 93.0 0.00 0.03
LLY 160226C00095000 C 02/26/16 95.0 0.00 0.03
LLY 160226P00060000 P 02/26/16 60.0 0.00 0.28
LLY 160226P00065000 P 02/26/16 65.0 0.33 0.45
LLY 160226P00067500 P 02/26/16 67.5 0.69 0.80
LLY 160226P00068000 P 02/26/16 68.0 0.82 0.93
LLY 160226P00068500 P 02/26/16 68.5 0.92 1.04
LLY 160226P00069000 P 02/26/16 69.0 1.06 1.20
LLY 160226P00069500 P 02/26/16 69.5 1.21 1.36
LLY 160226P00070000 P 02/26/16 70.0 1.39 1.52
LLY 160226P00070500 P 02/26/16 70.5 1.58 1.71
LLY 160226P00071000 P 02/26/16 71.0 1.81 1.97
LLY 160226P00071500 P 02/26/16 71.5 2.04 2.20
LLY 160226P00072000 P 02/26/16 72.0 2.29 2.44
LLY 160226P00072500 P 02/26/16 72.5 2.59 2.89
LLY 160226P00073000 P 02/26/16 73.0 2.88 3.05
LLY 160226P00073500 P 02/26/16 73.5 3.20 3.55
LLY 160226P00074000 P 02/26/16 74.0 3.55 3.90
LLY 160226P00074500 P 02/26/16 74.5 3.95 4.15
LLY 160226P00075000 P 02/26/16 75.0 4.30 4.55
LLY 160226P00075500 P 02/26/16 75.5 4.70 4.95
LLY 160226P00076000 P 02/26/16 76.0 5.15 5.40
LLY 160226P00076500 P 02/26/16 76.5 5.55 5.95
LLY 160226P00077000 P 02/26/16 77.0 6.00 6.40
LLY 160226P00077500 P 02/26/16 77.5 6.50 6.85
LLY 160226P00078000 P 02/26/16 78.0 6.95 7.30
LLY 160226P00078500 P 02/26/16 78.5 6.85 8.30
LLY 160226P00079000 P 02/26/16 79.0 7.30 8.80
LLY 160226P00079500 P 02/26/16 79.5 7.80 9.45
LLY 160226P00080000 P 02/26/16 80.0 8.30 9.95
LLY 160226P00080500 P 02/26/16 80.5 8.55 10.25
LLY 160226P00081000 P 02/26/16 81.0 9.20 10.40
LLY 160226P00081500 P 02/26/16 81.5 9.60 10.90
LLY 160226P00082000 P 02/26/16 82.0 10.05 11.95
LLY 160226P00082500 P 02/26/16 82.5 10.05 11.95
LLY 160226P00083000 P 02/26/16 83.0 10.30 13.35
LLY 160226P00083500 P 02/26/16 83.5 10.80 14.20
LLY 160226P00084000 P 02/26/16 84.0 11.40 14.70
LLY 160226P00084500 P 02/26/16 84.5 11.70 13.95
LLY 160226P00085000 P 02/26/16 85.0 12.30 15.70
LLY 160226P00085500 P 02/26/16 85.5 12.60 16.20
LLY 160226P00086000 P 02/26/16 86.0 13.35 16.80
LLY 160226P00086500 P 02/26/16 86.5 13.75 17.30
LLY 160226P00087000 P 02/26/16 87.0 14.25 17.80
LLY 160226P00087500 P 02/26/16 87.5 14.60 18.20
LLY 160226P00088000 P 02/26/16 88.0 15.25 18.70
LLY 160226P00088500 P 02/26/16 88.5 15.95 19.25
LLY 160226P00089000 P 02/26/16 89.0 16.10 19.70
LLY 160226P00089500 P 02/26/16 89.5 16.60 20.40
LLY 160226P00090000 P 02/26/16 90.0 17.10 20.90
LLY 160226P00090500 P 02/26/16 90.5 17.60 21.20
LLY 160226P00091000 P 02/26/16 91.0 18.10 21.70
LLY 160226P00091500 P 02/26/16 91.5 18.60 22.20
LLY 160226P00092000 P 02/26/16 92.0 19.10 22.70
LLY 160226P00093000 P 02/26/16 93.0 20.10 23.70
LLY 160226P00095000 P 02/26/16 95.0 22.15 25.70
LLY 160304C00060000 C 03/04/16 60.0 9.90 12.75
LLY 160304C00065000 C 03/04/16 65.0 6.30 6.75
LLY 160304C00067500 C 03/04/16 67.5 4.35 4.70
LLY 160304C00068000 C 03/04/16 68.0 3.95 4.30
LLY 160304C00068500 C 03/04/16 68.5 3.60 3.95
LLY 160304C00069000 C 03/04/16 69.0 3.25 3.60
LLY 160304C00069500 C 03/04/16 69.5 2.89 3.25
LLY 160304C00070000 C 03/04/16 70.0 2.63 2.94
LLY 160304C00070500 C 03/04/16 70.5 2.50 2.62
LLY 160304C00071000 C 03/04/16 71.0 2.22 2.34
LLY 160304C00071500 C 03/04/16 71.5 1.95 2.09
LLY 160304C00072000 C 03/04/16 72.0 1.59 1.86
LLY 160304C00072500 C 03/04/16 72.5 1.38 1.64
LLY 160304C00073000 C 03/04/16 73.0 1.21 1.45
LLY 160304C00073500 C 03/04/16 73.5 1.06 1.25
LLY 160304C00074000 C 03/04/16 74.0 0.88 1.08
LLY 160304C00074500 C 03/04/16 74.5 0.76 0.94
LLY 160304C00075000 C 03/04/16 75.0 0.63 0.81
LLY 160304C00075500 C 03/04/16 75.5 0.53 0.72
LLY 160304C00076000 C 03/04/16 76.0 0.43 0.64
LLY 160304C00076500 C 03/04/16 76.5 0.33 0.50
LLY 160304C00077000 C 03/04/16 77.0 0.24 0.43
LLY 160304C00077500 C 03/04/16 77.5 0.22 0.43
LLY 160304C00078000 C 03/04/16 78.0 0.10 0.31
LLY 160304C00078500 C 03/04/16 78.5 0.13 0.32
LLY 160304C00079000 C 03/04/16 79.0 0.11 0.28
LLY 160304C00079500 C 03/04/16 79.5 0.05 0.26
LLY 160304C00080000 C 03/04/16 80.0 0.07 0.20
LLY 160304C00080500 C 03/04/16 80.5 0.05 0.15
LLY 160304C00081000 C 03/04/16 81.0 0.03 0.12
LLY 160304C00081500 C 03/04/16 81.5 0.01 0.15
LLY 160304C00082000 C 03/04/16 82.0 0.00 0.13
LLY 160304C00082500 C 03/04/16 82.5 0.00 0.11
LLY 160304C00083000 C 03/04/16 83.0 0.00 0.12
LLY 160304C00083500 C 03/04/16 83.5 0.00 0.12
LLY 160304C00084000 C 03/04/16 84.0 0.00 0.11
LLY 160304C00084500 C 03/04/16 84.5 0.00 0.12
LLY 160304C00085000 C 03/04/16 85.0 0.00 0.11
LLY 160304C00085500 C 03/04/16 85.5 0.00 0.10
LLY 160304C00086000 C 03/04/16 86.0 0.00 0.09
LLY 160304C00086500 C 03/04/16 86.5 0.00 0.08
LLY 160304C00087000 C 03/04/16 87.0 0.00 0.08
LLY 160304C00087500 C 03/04/16 87.5 0.00 0.08
LLY 160304C00088000 C 03/04/16 88.0 0.00 0.08
LLY 160304C00088500 C 03/04/16 88.5 0.00 0.07
LLY 160304C00089000 C 03/04/16 89.0 0.00 0.07
LLY 160304C00089500 C 03/04/16 89.5 0.00 0.07
LLY 160304C00090000 C 03/04/16 90.0 0.00 0.05
LLY 160304C00090500 C 03/04/16 90.5 0.00 0.06
LLY 160304C00091000 C 03/04/16 91.0 0.00 0.06
LLY 160304C00095000 C 03/04/16 95.0 0.00 0.04
LLY 160304P00060000 P 03/04/16 60.0 0.01 0.31
LLY 160304P00065000 P 03/04/16 65.0 0.55 0.67
LLY 160304P00067500 P 03/04/16 67.5 1.00 1.12
LLY 160304P00068000 P 03/04/16 68.0 1.15 1.26
LLY 160304P00068500 P 03/04/16 68.5 1.29 1.39
LLY 160304P00069000 P 03/04/16 69.0 1.43 1.56
LLY 160304P00069500 P 03/04/16 69.5 1.60 1.72
LLY 160304P00070000 P 03/04/16 70.0 1.79 1.92
LLY 160304P00070500 P 03/04/16 70.5 1.99 2.11
LLY 160304P00071000 P 03/04/16 71.0 2.22 2.35
LLY 160304P00071500 P 03/04/16 71.5 2.46 2.69
LLY 160304P00072000 P 03/04/16 72.0 2.65 2.87
LLY 160304P00072500 P 03/04/16 72.5 2.93 3.20
LLY 160304P00073000 P 03/04/16 73.0 3.25 3.55
LLY 160304P00073500 P 03/04/16 73.5 3.55 3.85
LLY 160304P00074000 P 03/04/16 74.0 3.90 4.10
LLY 160304P00074500 P 03/04/16 74.5 4.25 4.50
LLY 160304P00075000 P 03/04/16 75.0 4.60 4.85
LLY 160304P00075500 P 03/04/16 75.5 5.00 5.25
LLY 160304P00076000 P 03/04/16 76.0 5.40 5.65
LLY 160304P00076500 P 03/04/16 76.5 5.80 6.10
LLY 160304P00077000 P 03/04/16 77.0 6.25 6.50
LLY 160304P00077500 P 03/04/16 77.5 6.70 7.05
LLY 160304P00078000 P 03/04/16 78.0 7.10 7.45
LLY 160304P00078500 P 03/04/16 78.5 7.55 7.90
LLY 160304P00079000 P 03/04/16 79.0 8.00 8.35
LLY 160304P00079500 P 03/04/16 79.5 8.50 8.80
LLY 160304P00080000 P 03/04/16 80.0 8.35 9.85
LLY 160304P00080500 P 03/04/16 80.5 8.80 10.30
LLY 160304P00081000 P 03/04/16 81.0 9.20 10.85
LLY 160304P00081500 P 03/04/16 81.5 9.60 11.20
LLY 160304P00082000 P 03/04/16 82.0 10.05 11.90
LLY 160304P00082500 P 03/04/16 82.5 10.25 13.15
LLY 160304P00083000 P 03/04/16 83.0 10.50 13.25
LLY 160304P00083500 P 03/04/16 83.5 11.30 13.10
LLY 160304P00084000 P 03/04/16 84.0 11.50 13.60
LLY 160304P00084500 P 03/04/16 84.5 12.00 15.25
LLY 160304P00085000 P 03/04/16 85.0 12.50 15.75
LLY 160304P00085500 P 03/04/16 85.5 13.00 15.70
LLY 160304P00086000 P 03/04/16 86.0 13.30 16.70
LLY 160304P00086500 P 03/04/16 86.5 13.95 17.30
LLY 160304P00087000 P 03/04/16 87.0 14.25 17.80
LLY 160304P00087500 P 03/04/16 87.5 14.95 18.25
LLY 160304P00088000 P 03/04/16 88.0 15.45 18.70
LLY 160304P00088500 P 03/04/16 88.5 15.80 19.20
LLY 160304P00089000 P 03/04/16 89.0 16.40 19.85
LLY 160304P00089500 P 03/04/16 89.5 16.90 19.80
LLY 160304P00090000 P 03/04/16 90.0 17.10 20.70
LLY 160304P00090500 P 03/04/16 90.5 17.85 21.25
LLY 160304P00091000 P 03/04/16 91.0 18.15 21.70
LLY 160304P00095000 P 03/04/16 95.0 22.10 25.70
LLY 160311C00060000 C 03/11/16 60.0 11.05 11.50
LLY 160311C00065000 C 03/11/16 65.0 6.50 7.00
LLY 160311C00067500 C 03/11/16 67.5 4.55 5.00
LLY 160311C00068000 C 03/11/16 68.0 4.20 4.60
LLY 160311C00068500 C 03/11/16 68.5 3.85 4.25
LLY 160311C00069000 C 03/11/16 69.0 3.55 3.90
LLY 160311C00069500 C 03/11/16 69.5 3.25 3.55
LLY 160311C00070000 C 03/11/16 70.0 2.94 3.25
LLY 160311C00070500 C 03/11/16 70.5 2.79 2.95
LLY 160311C00071000 C 03/11/16 71.0 2.53 2.68
LLY 160311C00071500 C 03/11/16 71.5 2.26 2.44
LLY 160311C00072000 C 03/11/16 72.0 2.04 2.19
LLY 160311C00072500 C 03/11/16 72.5 1.81 1.97
LLY 160311C00073000 C 03/11/16 73.0 1.59 1.76
LLY 160311C00073500 C 03/11/16 73.5 1.35 1.56
LLY 160311C00074000 C 03/11/16 74.0 1.20 1.39
LLY 160311C00074500 C 03/11/16 74.5 1.04 1.25
LLY 160311C00075000 C 03/11/16 75.0 0.91 1.13
LLY 160311C00075500 C 03/11/16 75.5 0.77 0.93
LLY 160311C00076000 C 03/11/16 76.0 0.67 0.90
LLY 160311C00076500 C 03/11/16 76.5 0.56 0.72
LLY 160311C00077000 C 03/11/16 77.0 0.49 0.62
LLY 160311C00077500 C 03/11/16 77.5 0.40 0.56
LLY 160311C00078000 C 03/11/16 78.0 0.33 0.57
LLY 160311C00078500 C 03/11/16 78.5 0.31 0.48
LLY 160311C00079000 C 03/11/16 79.0 0.20 0.48
LLY 160311C00079500 C 03/11/16 79.5 0.14 0.43
LLY 160311C00080000 C 03/11/16 80.0 0.10 0.39
LLY 160311C00080500 C 03/11/16 80.5 0.06 0.35
LLY 160311C00081000 C 03/11/16 81.0 0.10 0.28
LLY 160311C00081500 C 03/11/16 81.5 0.08 0.29
LLY 160311C00082000 C 03/11/16 82.0 0.04 0.27
LLY 160311C00082500 C 03/11/16 82.5 0.03 0.24
LLY 160311C00083000 C 03/11/16 83.0 0.03 0.22
LLY 160311C00083500 C 03/11/16 83.5 0.00 0.21
LLY 160311C00084000 C 03/11/16 84.0 0.00 0.19
LLY 160311C00084500 C 03/11/16 84.5 0.00 0.17
LLY 160311C00085000 C 03/11/16 85.0 0.00 0.16
LLY 160311C00085500 C 03/11/16 85.5 0.00 0.15
LLY 160311C00086000 C 03/11/16 86.0 0.00 0.14
LLY 160311C00086500 C 03/11/16 86.5 0.00 0.13
LLY 160311C00087000 C 03/11/16 87.0 0.00 0.12
LLY 160311C00087500 C 03/11/16 87.5 0.00 0.11
LLY 160311C00088000 C 03/11/16 88.0 0.00 0.10
LLY 160311C00088500 C 03/11/16 88.5 0.00 0.10
LLY 160311C00089000 C 03/11/16 89.0 0.00 0.09
LLY 160311C00090000 C 03/11/16 90.0 0.00 0.08
LLY 160311P00060000 P 03/11/16 60.0 0.09 0.49
LLY 160311P00065000 P 03/11/16 65.0 0.77 0.89
LLY 160311P00067500 P 03/11/16 67.5 1.29 1.41
LLY 160311P00068000 P 03/11/16 68.0 1.43 1.54
LLY 160311P00068500 P 03/11/16 68.5 1.57 1.68
LLY 160311P00069000 P 03/11/16 69.0 1.74 1.86
LLY 160311P00069500 P 03/11/16 69.5 1.92 2.06
LLY 160311P00070000 P 03/11/16 70.0 2.10 2.24
LLY 160311P00070500 P 03/11/16 70.5 2.31 2.44
LLY 160311P00071000 P 03/11/16 71.0 2.53 2.67
LLY 160311P00071500 P 03/11/16 71.5 2.77 2.97
LLY 160311P00072000 P 03/11/16 72.0 2.94 3.30
LLY 160311P00072500 P 03/11/16 72.5 3.25 3.50
LLY 160311P00073000 P 03/11/16 73.0 3.55 3.90
LLY 160311P00073500 P 03/11/16 73.5 3.85 4.20
LLY 160311P00074000 P 03/11/16 74.0 4.20 4.55
LLY 160311P00074500 P 03/11/16 74.5 4.50 4.90
LLY 160311P00075000 P 03/11/16 75.0 4.85 5.25
LLY 160311P00075500 P 03/11/16 75.5 5.25 5.60
LLY 160311P00076000 P 03/11/16 76.0 5.60 6.00
LLY 160311P00076500 P 03/11/16 76.5 6.00 6.40
LLY 160311P00077000 P 03/11/16 77.0 6.40 6.80
LLY 160311P00077500 P 03/11/16 77.5 6.80 7.20
LLY 160311P00078000 P 03/11/16 78.0 7.25 7.65
LLY 160311P00078500 P 03/11/16 78.5 7.65 8.05
LLY 160311P00079000 P 03/11/16 79.0 8.15 8.50
LLY 160311P00079500 P 03/11/16 79.5 8.55 8.95
LLY 160311P00080000 P 03/11/16 80.0 9.05 9.40
LLY 160311P00080500 P 03/11/16 80.5 9.50 9.85
LLY 160311P00081000 P 03/11/16 81.0 9.80 10.55
LLY 160311P00081500 P 03/11/16 81.5 9.85 11.90
LLY 160311P00082000 P 03/11/16 82.0 10.05 11.85
LLY 160311P00082500 P 03/11/16 82.5 10.30 12.80
LLY 160311P00083000 P 03/11/16 83.0 10.80 13.35
LLY 160311P00083500 P 03/11/16 83.5 11.05 14.15
LLY 160311P00084000 P 03/11/16 84.0 11.55 14.20
LLY 160311P00084500 P 03/11/16 84.5 12.05 14.75
LLY 160311P00085000 P 03/11/16 85.0 12.75 15.35
LLY 160311P00085500 P 03/11/16 85.5 13.00 15.15
LLY 160311P00086000 P 03/11/16 86.0 13.50 16.80
LLY 160311P00086500 P 03/11/16 86.5 13.90 16.70
LLY 160311P00087000 P 03/11/16 87.0 14.35 17.15
LLY 160311P00087500 P 03/11/16 87.5 14.85 17.75
LLY 160311P00088000 P 03/11/16 88.0 15.30 18.20
LLY 160311P00088500 P 03/11/16 88.5 15.90 18.80
LLY 160311P00089000 P 03/11/16 89.0 16.35 19.75
LLY 160311P00090000 P 03/11/16 90.0 17.40 20.30
LLY 160318C00040000 C 03/18/16 40.0 28.95 32.55
LLY 160318C00042500 C 03/18/16 42.5 26.50 30.05
LLY 160318C00045000 C 03/18/16 45.0 23.90 27.60
LLY 160318C00050000 C 03/18/16 50.0 19.15 22.65
LLY 160318C00055000 C 03/18/16 55.0 14.90 17.50
LLY 160318C00060000 C 03/18/16 60.0 11.15 11.60
LLY 160318C00062500 C 03/18/16 62.5 8.85 9.35
LLY 160318C00065000 C 03/18/16 65.0 6.70 7.15
LLY 160318C00067500 C 03/18/16 67.5 4.80 5.20
LLY 160318C00070000 C 03/18/16 70.0 3.25 3.60
LLY 160318C00072500 C 03/18/16 72.5 2.12 2.27
LLY 160318C00075000 C 03/18/16 75.0 1.16 1.34
LLY 160318C00077500 C 03/18/16 77.5 0.65 0.69
LLY 160318C00080000 C 03/18/16 80.0 0.29 0.40
LLY 160318C00082500 C 03/18/16 82.5 0.04 0.33
LLY 160318C00085000 C 03/18/16 85.0 0.00 0.22
LLY 160318C00087500 C 03/18/16 87.5 0.00 0.15
LLY 160318C00090000 C 03/18/16 90.0 0.00 0.11
LLY 160318C00092500 C 03/18/16 92.5 0.00 0.08
LLY 160318C00095000 C 03/18/16 95.0 0.00 0.06
LLY 160318C00100000 C 03/18/16 100.0 0.00 0.04
LLY 160318C00105000 C 03/18/16 105.0 0.00 0.03
LLY 160318C00110000 C 03/18/16 110.0 0.00 0.02
LLY 160318C00115000 C 03/18/16 115.0 0.00 0.02
LLY 160318C00120000 C 03/18/16 120.0 0.00 0.02
LLY 160318P00040000 P 03/18/16 40.0 0.00 0.07
LLY 160318P00042500 P 03/18/16 42.5 0.00 0.10
LLY 160318P00045000 P 03/18/16 45.0 0.00 0.14
LLY 160318P00050000 P 03/18/16 50.0 0.00 0.24
LLY 160318P00055000 P 03/18/16 55.0 0.01 0.36
LLY 160318P00060000 P 03/18/16 60.0 0.17 0.60
LLY 160318P00062500 P 03/18/16 62.5 0.40 0.80
LLY 160318P00065000 P 03/18/16 65.0 0.95 1.08
LLY 160318P00067500 P 03/18/16 67.5 1.55 1.67
LLY 160318P00070000 P 03/18/16 70.0 2.41 2.53
LLY 160318P00072500 P 03/18/16 72.5 3.50 3.85
LLY 160318P00075000 P 03/18/16 75.0 5.10 5.50
LLY 160318P00077500 P 03/18/16 77.5 7.05 7.40
LLY 160318P00080000 P 03/18/16 80.0 9.20 9.55
LLY 160318P00082500 P 03/18/16 82.5 10.55 12.40
LLY 160318P00085000 P 03/18/16 85.0 13.00 15.15
LLY 160318P00087500 P 03/18/16 87.5 15.45 17.00
LLY 160318P00090000 P 03/18/16 90.0 17.90 20.40
LLY 160318P00092500 P 03/18/16 92.5 19.90 22.05
LLY 160318P00095000 P 03/18/16 95.0 22.40 25.00
LLY 160318P00100000 P 03/18/16 100.0 27.45 29.60
LLY 160318P00105000 P 03/18/16 105.0 32.35 34.60
LLY 160318P00110000 P 03/18/16 110.0 37.45 40.50
LLY 160318P00115000 P 03/18/16 115.0 42.35 45.45
LLY 160318P00120000 P 03/18/16 120.0 47.45 50.50
LLY 160324C00050000 C 03/24/16 50.0 19.10 22.65
LLY 160324C00055000 C 03/24/16 55.0 15.05 17.70
LLY 160324C00060000 C 03/24/16 60.0 11.20 11.65
LLY 160324C00065000 C 03/24/16 65.0 6.85 7.35
LLY 160324C00067500 C 03/24/16 67.5 5.00 5.40
LLY 160324C00068000 C 03/24/16 68.0 4.65 5.10
LLY 160324C00068500 C 03/24/16 68.5 4.30 4.75
LLY 160324C00069000 C 03/24/16 69.0 4.00 4.35
LLY 160324C00069500 C 03/24/16 69.5 3.70 4.10
LLY 160324C00070000 C 03/24/16 70.0 3.40 3.80
LLY 160324C00070500 C 03/24/16 70.5 3.25 3.45
LLY 160324C00071000 C 03/24/16 71.0 3.00 3.20
LLY 160324C00071500 C 03/24/16 71.5 2.78 2.93
LLY 160324C00072000 C 03/24/16 72.0 2.54 2.68
LLY 160324C00072500 C 03/24/16 72.5 2.31 2.45
LLY 160324C00073000 C 03/24/16 73.0 2.07 2.26
LLY 160324C00073500 C 03/24/16 73.5 1.85 2.06
LLY 160324C00074000 C 03/24/16 74.0 1.62 1.86
LLY 160324C00074500 C 03/24/16 74.5 1.46 1.68
LLY 160324C00075000 C 03/24/16 75.0 1.39 1.52
LLY 160324C00075500 C 03/24/16 75.5 1.18 1.38
LLY 160324C00076000 C 03/24/16 76.0 1.05 1.22
LLY 160324C00076500 C 03/24/16 76.5 0.93 1.09
LLY 160324C00077000 C 03/24/16 77.0 0.82 1.02
LLY 160324C00077500 C 03/24/16 77.5 0.72 0.90
LLY 160324C00078000 C 03/24/16 78.0 0.61 0.79
LLY 160324C00078500 C 03/24/16 78.5 0.53 0.69
LLY 160324C00079000 C 03/24/16 79.0 0.46 0.63
LLY 160324C00079500 C 03/24/16 79.5 0.39 0.68
LLY 160324C00080000 C 03/24/16 80.0 0.33 0.61
LLY 160324C00080500 C 03/24/16 80.5 0.29 0.57
LLY 160324C00081000 C 03/24/16 81.0 0.25 0.50
LLY 160324C00081500 C 03/24/16 81.5 0.21 0.48
LLY 160324C00082000 C 03/24/16 82.0 0.14 0.43
LLY 160324C00082500 C 03/24/16 82.5 0.16 0.39
LLY 160324C00083000 C 03/24/16 83.0 0.13 0.37
LLY 160324C00084000 C 03/24/16 84.0 0.07 0.32
LLY 160324C00085000 C 03/24/16 85.0 0.06 0.26
LLY 160324C00086000 C 03/24/16 86.0 0.00 0.23
LLY 160324C00087000 C 03/24/16 87.0 0.00 0.20
LLY 160324C00090000 C 03/24/16 90.0 0.00 0.13
LLY 160324P00050000 P 03/24/16 50.0 0.00 0.27
LLY 160324P00055000 P 03/24/16 55.0 0.01 0.41
LLY 160324P00060000 P 03/24/16 60.0 0.32 0.66
LLY 160324P00065000 P 03/24/16 65.0 1.09 1.25
LLY 160324P00067500 P 03/24/16 67.5 1.69 1.83
LLY 160324P00068000 P 03/24/16 68.0 1.85 1.98
LLY 160324P00068500 P 03/24/16 68.5 2.00 2.14
LLY 160324P00069000 P 03/24/16 69.0 2.18 2.32
LLY 160324P00069500 P 03/24/16 69.5 2.36 2.52
LLY 160324P00070000 P 03/24/16 70.0 2.56 2.73
LLY 160324P00070500 P 03/24/16 70.5 2.79 2.93
LLY 160324P00071000 P 03/24/16 71.0 3.05 3.15
LLY 160324P00071500 P 03/24/16 71.5 3.25 3.55
LLY 160324P00072000 P 03/24/16 72.0 3.40 3.75
LLY 160324P00072500 P 03/24/16 72.5 3.70 4.05
LLY 160324P00073000 P 03/24/16 73.0 3.95 4.30
LLY 160324P00073500 P 03/24/16 73.5 4.25 4.70
LLY 160324P00074000 P 03/24/16 74.0 4.60 5.00
LLY 160324P00074500 P 03/24/16 74.5 4.90 5.35
LLY 160324P00075000 P 03/24/16 75.0 5.25 5.65
LLY 160324P00075500 P 03/24/16 75.5 5.60 6.05
LLY 160324P00076000 P 03/24/16 76.0 5.95 6.40
LLY 160324P00076500 P 03/24/16 76.5 6.35 6.75
LLY 160324P00077000 P 03/24/16 77.0 6.75 7.15
LLY 160324P00077500 P 03/24/16 77.5 7.10 7.55
LLY 160324P00078000 P 03/24/16 78.0 7.55 7.95
LLY 160324P00078500 P 03/24/16 78.5 7.95 8.35
LLY 160324P00079000 P 03/24/16 79.0 8.35 8.80
LLY 160324P00079500 P 03/24/16 79.5 8.80 9.20
LLY 160324P00080000 P 03/24/16 80.0 9.25 9.65
LLY 160324P00080500 P 03/24/16 80.5 9.70 10.10
LLY 160324P00081000 P 03/24/16 81.0 10.15 10.55
LLY 160324P00081500 P 03/24/16 81.5 10.60 11.00
LLY 160324P00082000 P 03/24/16 82.0 11.05 11.45
LLY 160324P00082500 P 03/24/16 82.5 11.50 11.90
LLY 160324P00083000 P 03/24/16 83.0 11.75 12.65
LLY 160324P00084000 P 03/24/16 84.0 11.95 14.30
LLY 160324P00085000 P 03/24/16 85.0 13.00 14.65
LLY 160324P00086000 P 03/24/16 86.0 14.00 16.35
LLY 160324P00087000 P 03/24/16 87.0 14.95 16.65
LLY 160324P00090000 P 03/24/16 90.0 17.85 20.35
LLY 160401C00050000 C 04/01/16 50.0 19.45 22.70
LLY 160401C00055000 C 04/01/16 55.0 15.00 17.80
LLY 160401C00060000 C 04/01/16 60.0 11.30 11.80
LLY 160401C00064000 C 04/01/16 64.0 7.80 8.35
LLY 160401C00065000 C 04/01/16 65.0 7.00 7.55
LLY 160401C00066000 C 04/01/16 66.0 6.25 6.80
LLY 160401C00067000 C 04/01/16 67.0 5.55 6.00
LLY 160401C00067500 C 04/01/16 67.5 5.20 5.65
LLY 160401C00068000 C 04/01/16 68.0 4.85 5.30
LLY 160401C00068500 C 04/01/16 68.5 4.55 5.00
LLY 160401C00069000 C 04/01/16 69.0 4.25 4.65
LLY 160401C00069500 C 04/01/16 69.5 3.90 4.35
LLY 160401C00070000 C 04/01/16 70.0 3.65 4.00
LLY 160401C00070500 C 04/01/16 70.5 3.35 3.75
LLY 160401C00071000 C 04/01/16 71.0 3.25 3.45
LLY 160401C00071500 C 04/01/16 71.5 2.98 3.15
LLY 160401C00072000 C 04/01/16 72.0 2.73 2.91
LLY 160401C00072500 C 04/01/16 72.5 2.50 2.68
LLY 160401C00073000 C 04/01/16 73.0 2.29 2.46
LLY 160401C00073500 C 04/01/16 73.5 2.03 2.25
LLY 160401C00074000 C 04/01/16 74.0 1.85 2.07
LLY 160401C00074500 C 04/01/16 74.5 1.66 1.88
LLY 160401C00075000 C 04/01/16 75.0 1.47 1.72
LLY 160401C00075500 C 04/01/16 75.5 1.27 1.70
LLY 160401C00076000 C 04/01/16 76.0 1.20 1.41
LLY 160401C00076500 C 04/01/16 76.5 1.08 1.29
LLY 160401C00077000 C 04/01/16 77.0 0.91 1.18
LLY 160401C00077500 C 04/01/16 77.5 0.83 1.14
LLY 160401C00078000 C 04/01/16 78.0 0.65 1.03
LLY 160401C00078500 C 04/01/16 78.5 0.63 0.96
LLY 160401C00079000 C 04/01/16 79.0 0.53 0.89
LLY 160401C00079500 C 04/01/16 79.5 0.47 0.76
LLY 160401C00080000 C 04/01/16 80.0 0.40 0.77
LLY 160401C00080500 C 04/01/16 80.5 0.32 0.70
LLY 160401C00081000 C 04/01/16 81.0 0.26 0.65
LLY 160401C00081500 C 04/01/16 81.5 0.20 0.59
LLY 160401C00082000 C 04/01/16 82.0 0.16 0.55
LLY 160401C00083000 C 04/01/16 83.0 0.09 0.47
LLY 160401C00085000 C 04/01/16 85.0 0.02 0.35
LLY 160401P00050000 P 04/01/16 50.0 0.00 0.30
LLY 160401P00055000 P 04/01/16 55.0 0.05 0.46
LLY 160401P00060000 P 04/01/16 60.0 0.35 0.77
LLY 160401P00064000 P 04/01/16 64.0 0.91 1.36
LLY 160401P00065000 P 04/01/16 65.0 1.23 1.41
LLY 160401P00066000 P 04/01/16 66.0 1.46 1.64
LLY 160401P00067000 P 04/01/16 67.0 1.65 1.99
LLY 160401P00067500 P 04/01/16 67.5 1.74 2.16
LLY 160401P00068000 P 04/01/16 68.0 1.94 2.31
LLY 160401P00068500 P 04/01/16 68.5 2.08 2.48
LLY 160401P00069000 P 04/01/16 69.0 2.36 2.58
LLY 160401P00069500 P 04/01/16 69.5 2.54 2.72
LLY 160401P00070000 P 04/01/16 70.0 2.76 2.94
LLY 160401P00070500 P 04/01/16 70.5 2.96 3.20
LLY 160401P00071000 P 04/01/16 71.0 3.20 3.45
LLY 160401P00071500 P 04/01/16 71.5 3.45 3.75
LLY 160401P00072000 P 04/01/16 72.0 3.65 4.00
LLY 160401P00072500 P 04/01/16 72.5 3.90 4.30
LLY 160401P00073000 P 04/01/16 73.0 4.15 4.60
LLY 160401P00073500 P 04/01/16 73.5 4.45 4.90
LLY 160401P00074000 P 04/01/16 74.0 4.80 5.20
LLY 160401P00074500 P 04/01/16 74.5 5.10 5.55
LLY 160401P00075000 P 04/01/16 75.0 5.45 5.90
LLY 160401P00075500 P 04/01/16 75.5 5.80 6.25
LLY 160401P00076000 P 04/01/16 76.0 6.15 6.60
LLY 160401P00076500 P 04/01/16 76.5 6.50 6.95
LLY 160401P00077000 P 04/01/16 77.0 6.90 7.35
LLY 160401P00077500 P 04/01/16 77.5 7.30 7.75
LLY 160401P00078000 P 04/01/16 78.0 7.60 8.10
LLY 160401P00078500 P 04/01/16 78.5 8.10 8.55
LLY 160401P00079000 P 04/01/16 79.0 8.50 8.95
LLY 160401P00079500 P 04/01/16 79.5 8.85 9.35
LLY 160401P00080000 P 04/01/16 80.0 9.35 9.80
LLY 160401P00080500 P 04/01/16 80.5 9.75 10.20
LLY 160401P00081000 P 04/01/16 81.0 10.20 10.65
LLY 160401P00081500 P 04/01/16 81.5 10.70 11.10
LLY 160401P00082000 P 04/01/16 82.0 11.10 11.55
LLY 160401P00083000 P 04/01/16 83.0 12.05 12.45
LLY 160401P00085000 P 04/01/16 85.0 12.85 15.45
LLY 160415C00042500 C 04/15/16 42.5 26.50 30.15
LLY 160415C00045000 C 04/15/16 45.0 24.85 27.50
LLY 160415C00047500 C 04/15/16 47.5 22.50 25.10
LLY 160415C00050000 C 04/15/16 50.0 19.25 22.75
LLY 160415C00055000 C 04/15/16 55.0 16.10 16.70
LLY 160415C00060000 C 04/15/16 60.0 11.45 12.05
LLY 160415C00062500 C 04/15/16 62.5 9.40 9.95
LLY 160415C00065000 C 04/15/16 65.0 7.40 7.95
LLY 160415C00067500 C 04/15/16 67.5 5.65 6.10
LLY 160415C00070000 C 04/15/16 70.0 4.20 4.45
LLY 160415C00072500 C 04/15/16 72.5 2.99 3.15
LLY 160415C00075000 C 04/15/16 75.0 2.04 2.16
LLY 160415C00077500 C 04/15/16 77.5 1.29 1.38
LLY 160415C00080000 C 04/15/16 80.0 0.79 0.93
LLY 160415C00082500 C 04/15/16 82.5 0.43 0.72
LLY 160415C00085000 C 04/15/16 85.0 0.29 0.41
LLY 160415C00087500 C 04/15/16 87.5 0.20 0.36
LLY 160415C00090000 C 04/15/16 90.0 0.15 0.16
LLY 160415C00092500 C 04/15/16 92.5 0.00 0.19
LLY 160415C00095000 C 04/15/16 95.0 0.00 0.15
LLY 160415C00097500 C 04/15/16 97.5 0.00 0.12
LLY 160415C00100000 C 04/15/16 100.0 0.00 0.09
LLY 160415C00105000 C 04/15/16 105.0 0.00 0.06
LLY 160415C00110000 C 04/15/16 110.0 0.00 0.04
LLY 160415C00115000 C 04/15/16 115.0 0.00 0.03
LLY 160415C00120000 C 04/15/16 120.0 0.00 0.02
LLY 160415C00125000 C 04/15/16 125.0 0.00 0.02
LLY 160415C00130000 C 04/15/16 130.0 0.00 0.02
LLY 160415P00042500 P 04/15/16 42.5 0.03 0.20
LLY 160415P00045000 P 04/15/16 45.0 0.02 0.27
LLY 160415P00047500 P 04/15/16 47.5 0.05 0.33
LLY 160415P00050000 P 04/15/16 50.0 0.10 0.39
LLY 160415P00055000 P 04/15/16 55.0 0.18 0.60
LLY 160415P00060000 P 04/15/16 60.0 0.78 0.92
LLY 160415P00062500 P 04/15/16 62.5 1.14 1.24
LLY 160415P00065000 P 04/15/16 65.0 1.65 1.75
LLY 160415P00067500 P 04/15/16 67.5 2.33 2.44
LLY 160415P00070000 P 04/15/16 70.0 3.25 3.40
LLY 160415P00072500 P 04/15/16 72.5 4.45 4.65
LLY 160415P00075000 P 04/15/16 75.0 5.80 6.30
LLY 160415P00077500 P 04/15/16 77.5 7.60 8.05
LLY 160415P00080000 P 04/15/16 80.0 9.65 10.05
LLY 160415P00082500 P 04/15/16 82.5 11.80 12.20
LLY 160415P00085000 P 04/15/16 85.0 14.05 14.45
LLY 160415P00087500 P 04/15/16 87.5 15.55 17.45
LLY 160415P00090000 P 04/15/16 90.0 17.75 19.95
LLY 160415P00092500 P 04/15/16 92.5 20.05 22.45
LLY 160415P00095000 P 04/15/16 95.0 22.50 24.95
LLY 160415P00097500 P 04/15/16 97.5 25.05 27.50
LLY 160415P00100000 P 04/15/16 100.0 27.50 30.00
LLY 160415P00105000 P 04/15/16 105.0 32.75 35.40
LLY 160415P00110000 P 04/15/16 110.0 37.50 40.30
LLY 160415P00115000 P 04/15/16 115.0 42.50 45.30
LLY 160415P00120000 P 04/15/16 120.0 47.50 50.30
LLY 160415P00125000 P 04/15/16 125.0 52.50 55.30
LLY 160415P00130000 P 04/15/16 130.0 57.50 61.05
LLY 160715C00042500 C 07/15/16 42.5 26.75 30.50
LLY 160715C00045000 C 07/15/16 45.0 24.65 27.70
LLY 160715C00047500 C 07/15/16 47.5 22.35 25.30
LLY 160715C00050000 C 07/15/16 50.0 21.25 21.90
LLY 160715C00055000 C 07/15/16 55.0 16.70 17.40
LLY 160715C00060000 C 07/15/16 60.0 12.50 13.20
LLY 160715C00062500 C 07/15/16 62.5 10.60 11.30
LLY 160715C00065000 C 07/15/16 65.0 8.85 9.50
LLY 160715C00067500 C 07/15/16 67.5 7.25 7.90
LLY 160715C00070000 C 07/15/16 70.0 5.85 6.45
LLY 160715C00072500 C 07/15/16 72.5 4.65 5.15
LLY 160715C00075000 C 07/15/16 75.0 3.55 4.05
LLY 160715C00077500 C 07/15/16 77.5 2.64 3.05
LLY 160715C00080000 C 07/15/16 80.0 1.92 2.31
LLY 160715C00082500 C 07/15/16 82.5 1.49 1.75
LLY 160715C00085000 C 07/15/16 85.0 0.88 1.54
LLY 160715C00087500 C 07/15/16 87.5 0.75 1.10
LLY 160715C00090000 C 07/15/16 90.0 0.36 0.89
LLY 160715C00092500 C 07/15/16 92.5 0.27 0.75
LLY 160715C00095000 C 07/15/16 95.0 0.13 0.60
LLY 160715C00100000 C 07/15/16 100.0 0.05 0.40
LLY 160715C00105000 C 07/15/16 105.0 0.05 0.28
LLY 160715C00110000 C 07/15/16 110.0 0.00 0.19
LLY 160715C00115000 C 07/15/16 115.0 0.00 0.14
LLY 160715C00120000 C 07/15/16 120.0 0.00 0.11
LLY 160715C00125000 C 07/15/16 125.0 0.00 0.08
LLY 160715P00042500 P 07/15/16 42.5 0.09 0.40
LLY 160715P00045000 P 07/15/16 45.0 0.26 0.35
LLY 160715P00047500 P 07/15/16 47.5 0.28 0.77
LLY 160715P00050000 P 07/15/16 50.0 0.44 0.93
LLY 160715P00055000 P 07/15/16 55.0 0.94 1.42
LLY 160715P00060000 P 07/15/16 60.0 1.82 2.30
LLY 160715P00062500 P 07/15/16 62.5 2.49 2.91
LLY 160715P00065000 P 07/15/16 65.0 3.25 3.65
LLY 160715P00067500 P 07/15/16 67.5 4.10 4.60
LLY 160715P00070000 P 07/15/16 70.0 5.15 5.65
LLY 160715P00072500 P 07/15/16 72.5 6.40 6.90
LLY 160715P00075000 P 07/15/16 75.0 7.80 8.40
LLY 160715P00077500 P 07/15/16 77.5 9.40 10.00
LLY 160715P00080000 P 07/15/16 80.0 11.20 11.80
LLY 160715P00082500 P 07/15/16 82.5 13.15 13.80
LLY 160715P00085000 P 07/15/16 85.0 15.25 15.85
LLY 160715P00087500 P 07/15/16 87.5 17.45 18.05
LLY 160715P00090000 P 07/15/16 90.0 19.70 20.35
LLY 160715P00092500 P 07/15/16 92.5 21.85 22.60
LLY 160715P00095000 P 07/15/16 95.0 23.35 25.10
LLY 160715P00100000 P 07/15/16 100.0 28.20 30.10
LLY 160715P00105000 P 07/15/16 105.0 33.10 35.10
LLY 160715P00110000 P 07/15/16 110.0 37.50 40.15
LLY 160715P00115000 P 07/15/16 115.0 42.40 45.15
LLY 160715P00120000 P 07/15/16 120.0 47.45 50.15
LLY 160715P00125000 P 07/15/16 125.0 52.40 55.15
LLY 170120C00032500 C 01/20/17 32.5 36.25 40.65
LLY 170120C00035000 C 01/20/17 35.0 33.85 38.25
LLY 170120C00037500 C 01/20/17 37.5 31.35 35.75
LLY 170120C00040000 C 01/20/17 40.0 29.00 33.40
LLY 170120C00042500 C 01/20/17 42.5 27.75 31.55
LLY 170120C00045000 C 01/20/17 45.0 25.95 27.50
LLY 170120C00047500 C 01/20/17 47.5 23.90 25.35
LLY 170120C00050000 C 01/20/17 50.0 22.00 23.30
LLY 170120C00052500 C 01/20/17 52.5 19.55 21.25
LLY 170120C00055000 C 01/20/17 55.0 17.45 19.35
LLY 170120C00057500 C 01/20/17 57.5 15.75 17.45
LLY 170120C00060000 C 01/20/17 60.0 14.10 15.70
LLY 170120C00062500 C 01/20/17 62.5 12.40 14.00
LLY 170120C00065000 C 01/20/17 65.0 10.70 11.70
LLY 170120C00067500 C 01/20/17 67.5 9.45 10.35
LLY 170120C00070000 C 01/20/17 70.0 8.50 9.20
LLY 170120C00072500 C 01/20/17 72.5 6.90 7.75
LLY 170120C00075000 C 01/20/17 75.0 6.30 6.90
LLY 170120C00077500 C 01/20/17 77.5 5.20 6.00
LLY 170120C00080000 C 01/20/17 80.0 4.25 5.10
LLY 170120C00082500 C 01/20/17 82.5 3.50 4.40
LLY 170120C00085000 C 01/20/17 85.0 2.90 3.55
LLY 170120C00087500 C 01/20/17 87.5 2.10 3.05
LLY 170120C00090000 C 01/20/17 90.0 2.00 2.41
LLY 170120C00092500 C 01/20/17 92.5 1.50 2.28
LLY 170120C00095000 C 01/20/17 95.0 1.16 2.12
LLY 170120C00097500 C 01/20/17 97.5 0.86 1.79
LLY 170120C00100000 C 01/20/17 100.0 0.88 1.35
LLY 170120C00105000 C 01/20/17 105.0 0.59 1.16
LLY 170120C00110000 C 01/20/17 110.0 0.40 0.67
LLY 170120C00115000 C 01/20/17 115.0 0.19 0.53
LLY 170120C00120000 C 01/20/17 120.0 0.00 0.31
LLY 170120C00125000 C 01/20/17 125.0 0.00 0.60
LLY 170120C00130000 C 01/20/17 130.0 0.00 0.47
LLY 170120P00032500 P 01/20/17 32.5 0.25 1.00
LLY 170120P00035000 P 01/20/17 35.0 0.35 1.11
LLY 170120P00037500 P 01/20/17 37.5 0.27 1.26
LLY 170120P00040000 P 01/20/17 40.0 0.46 1.44
LLY 170120P00042500 P 01/20/17 42.5 0.68 1.66
LLY 170120P00045000 P 01/20/17 45.0 1.00 1.61
LLY 170120P00047500 P 01/20/17 47.5 1.36 2.20
LLY 170120P00050000 P 01/20/17 50.0 1.78 2.65
LLY 170120P00052500 P 01/20/17 52.5 2.16 3.55
LLY 170120P00055000 P 01/20/17 55.0 2.61 3.95
LLY 170120P00057500 P 01/20/17 57.5 3.40 4.50
LLY 170120P00060000 P 01/20/17 60.0 4.10 5.20
LLY 170120P00062500 P 01/20/17 62.5 5.00 6.05
LLY 170120P00065000 P 01/20/17 65.0 5.70 6.95
LLY 170120P00067500 P 01/20/17 67.5 7.05 8.05
LLY 170120P00070000 P 01/20/17 70.0 8.10 9.20
LLY 170120P00072500 P 01/20/17 72.5 9.40 10.50
LLY 170120P00075000 P 01/20/17 75.0 10.90 11.90
LLY 170120P00077500 P 01/20/17 77.5 12.40 13.40
LLY 170120P00080000 P 01/20/17 80.0 14.20 15.55
LLY 170120P00082500 P 01/20/17 82.5 15.35 17.35
LLY 170120P00085000 P 01/20/17 85.0 17.15 19.20
LLY 170120P00087500 P 01/20/17 87.5 19.10 21.15
LLY 170120P00090000 P 01/20/17 90.0 21.10 23.20
LLY 170120P00092500 P 01/20/17 92.5 23.30 25.30
LLY 170120P00095000 P 01/20/17 95.0 25.40 27.40
LLY 170120P00097500 P 01/20/17 97.5 27.70 29.60
LLY 170120P00100000 P 01/20/17 100.0 30.00 31.80
LLY 170120P00105000 P 01/20/17 105.0 34.85 36.45
LLY 170120P00110000 P 01/20/17 110.0 38.00 42.25
LLY 170120P00115000 P 01/20/17 115.0 43.00 47.35
LLY 170120P00120000 P 01/20/17 120.0 48.00 52.50
LLY 170120P00125000 P 01/20/17 125.0 52.65 57.05
LLY 170120P00130000 P 01/20/17 130.0 57.65 62.05
LLY 180119C00037500 C 01/19/18 37.5 31.65 36.45
LLY 180119C00040000 C 01/19/18 40.0 31.15 33.00
LLY 180119C00042500 C 01/19/18 42.5 28.95 30.95
LLY 180119C00045000 C 01/19/18 45.0 26.90 28.75
LLY 180119C00047500 C 01/19/18 47.5 24.85 26.75
LLY 180119C00050000 C 01/19/18 50.0 22.85 24.95
LLY 180119C00055000 C 01/19/18 55.0 19.35 21.45
LLY 180119C00060000 C 01/19/18 60.0 16.15 18.30
LLY 180119C00062500 C 01/19/18 62.5 14.70 16.85
LLY 180119C00065000 C 01/19/18 65.0 13.25 15.45
LLY 180119C00067500 C 01/19/18 67.5 12.00 14.15
LLY 180119C00070000 C 01/19/18 70.0 10.80 12.95
LLY 180119C00072500 C 01/19/18 72.5 10.05 11.90
LLY 180119C00075000 C 01/19/18 75.0 9.00 10.35
LLY 180119C00077500 C 01/19/18 77.5 8.00 9.40
LLY 180119C00080000 C 01/19/18 80.0 7.10 8.55
LLY 180119C00082500 C 01/19/18 82.5 6.35 7.75
LLY 180119C00085000 C 01/19/18 85.0 5.55 7.00
LLY 180119C00087500 C 01/19/18 87.5 5.05 6.35
LLY 180119C00090000 C 01/19/18 90.0 4.50 5.70
LLY 180119C00092500 C 01/19/18 92.5 3.90 5.15
LLY 180119C00095000 C 01/19/18 95.0 3.35 4.85
LLY 180119C00097500 C 01/19/18 97.5 2.90 4.20
LLY 180119C00100000 C 01/19/18 100.0 3.00 4.00
LLY 180119C00105000 C 01/19/18 105.0 2.00 3.60
LLY 180119C00110000 C 01/19/18 110.0 1.54 2.49
LLY 180119C00115000 C 01/19/18 115.0 1.13 2.11
LLY 180119C00120000 C 01/19/18 120.0 0.79 1.77
LLY 180119C00125000 C 01/19/18 125.0 0.53 1.51
LLY 180119C00130000 C 01/19/18 130.0 0.33 1.32
LLY 180119P00037500 P 01/19/18 37.5 1.67 2.17
LLY 180119P00040000 P 01/19/18 40.0 2.00 3.00
LLY 180119P00042500 P 01/19/18 42.5 2.25 3.85
LLY 180119P00045000 P 01/19/18 45.0 2.75 4.35
LLY 180119P00047500 P 01/19/18 47.5 3.75 4.95
LLY 180119P00050000 P 01/19/18 50.0 4.00 5.20
LLY 180119P00055000 P 01/19/18 55.0 5.40 7.15
LLY 180119P00060000 P 01/19/18 60.0 7.30 8.85
LLY 180119P00062500 P 01/19/18 62.5 8.30 9.90
LLY 180119P00065000 P 01/19/18 65.0 9.35 11.15
LLY 180119P00067500 P 01/19/18 67.5 10.60 12.55
LLY 180119P00070000 P 01/19/18 70.0 11.90 13.85
LLY 180119P00072500 P 01/19/18 72.5 13.20 14.90
LLY 180119P00075000 P 01/19/18 75.0 14.55 16.05
LLY 180119P00077500 P 01/19/18 77.5 16.00 17.55
LLY 180119P00080000 P 01/19/18 80.0 17.55 19.15
LLY 180119P00082500 P 01/19/18 82.5 19.20 20.80
LLY 180119P00085000 P 01/19/18 85.0 20.80 22.55
LLY 180119P00087500 P 01/19/18 87.5 22.55 25.45
LLY 180119P00090000 P 01/19/18 90.0 24.50 27.35
LLY 180119P00092500 P 01/19/18 92.5 26.40 29.30
LLY 180119P00095000 P 01/19/18 95.0 28.35 31.15
LLY 180119P00097500 P 01/19/18 97.5 30.30 33.15
LLY 180119P00100000 P 01/19/18 100.0 32.40 35.15
LLY 180119P00105000 P 01/19/18 105.0 36.65 39.60
LLY 180119P00110000 P 01/19/18 110.0 41.25 43.65
LLY 180119P00115000 P 01/19/18 115.0 45.65 48.40
LLY 180119P00120000 P 01/19/18 120.0 50.40 53.00
LLY 180119P00125000 P 01/19/18 125.0 55.15 57.60
LLY 180119P00130000 P 01/19/18 130.0 58.90 62.35

OPRA data is delayed 15 minutes.