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 (2017-10-06)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 171027C00045000 C 10/27/17 45.0 40.05 44.50
LLY 171027C00050000 C 10/27/17 50.0 36.55 39.50
LLY 171027C00055000 C 10/27/17 55.0 31.05 34.55
LLY 171027C00060000 C 10/27/17 60.0 26.90 29.15
LLY 171027C00065000 C 10/27/17 65.0 22.00 23.90
LLY 171027C00067500 C 10/27/17 67.5 19.55 20.75
LLY 171027C00070000 C 10/27/17 70.0 17.10 19.15
LLY 171027C00072500 C 10/27/17 72.5 14.50 16.65
LLY 171027C00073500 C 10/27/17 73.5 13.55 15.55
LLY 171027C00074000 C 10/27/17 74.0 12.95 14.60
LLY 171027C00074500 C 10/27/17 74.5 12.50 13.35
LLY 171027C00075000 C 10/27/17 75.0 12.05 13.15
LLY 171027C00075500 C 10/27/17 75.5 11.60 12.60
LLY 171027C00076000 C 10/27/17 76.0 10.55 12.10
LLY 171027C00076500 C 10/27/17 76.5 10.60 11.05
LLY 171027C00077000 C 10/27/17 77.0 10.10 10.70
LLY 171027C00077500 C 10/27/17 77.5 9.55 10.30
LLY 171027C00078000 C 10/27/17 78.0 8.85 9.55
LLY 171027C00078500 C 10/27/17 78.5 8.35 9.30
LLY 171027C00079000 C 10/27/17 79.0 7.75 8.55
LLY 171027C00079500 C 10/27/17 79.5 7.35 8.55
LLY 171027C00080000 C 10/27/17 80.0 7.10 7.55
LLY 171027C00080500 C 10/27/17 80.5 6.60 7.25
LLY 171027C00081000 C 10/27/17 81.0 6.10 6.80
LLY 171027C00081500 C 10/27/17 81.5 5.60 6.30
LLY 171027C00082000 C 10/27/17 82.0 4.90 5.80
LLY 171027C00082500 C 10/27/17 82.5 4.65 5.05
LLY 171027C00083000 C 10/27/17 83.0 4.20 4.60
LLY 171027C00083500 C 10/27/17 83.5 3.75 4.05
LLY 171027C00084000 C 10/27/17 84.0 3.30 3.50
LLY 171027C00084500 C 10/27/17 84.5 2.84 3.15
LLY 171027C00085000 C 10/27/17 85.0 2.41 2.80
LLY 171027C00085500 C 10/27/17 85.5 2.05 2.42
LLY 171027C00086000 C 10/27/17 86.0 1.72 1.92
LLY 171027C00086500 C 10/27/17 86.5 1.40 1.57
LLY 171027C00087000 C 10/27/17 87.0 1.08 1.26
LLY 171027C00087500 C 10/27/17 87.5 0.80 1.01
LLY 171027C00088000 C 10/27/17 88.0 0.61 0.79
LLY 171027C00088500 C 10/27/17 88.5 0.43 0.60
LLY 171027C00089000 C 10/27/17 89.0 0.30 0.49
LLY 171027C00090000 C 10/27/17 90.0 0.16 0.24
LLY 171027C00091000 C 10/27/17 91.0 0.05 0.14
LLY 171027C00091500 C 10/27/17 91.5 0.02 0.11
LLY 171027C00092000 C 10/27/17 92.0 0.00 0.11
LLY 171027C00092500 C 10/27/17 92.5 0.00 0.10
LLY 171027C00093000 C 10/27/17 93.0 0.00 0.09
LLY 171027C00093500 C 10/27/17 93.5 0.00 0.08
LLY 171027C00094000 C 10/27/17 94.0 0.00 0.07
LLY 171027C00095000 C 10/27/17 95.0 0.00 0.06
LLY 171027C00096000 C 10/27/17 96.0 0.00 0.05
LLY 171027C00097000 C 10/27/17 97.0 0.00 0.05
LLY 171027C00098000 C 10/27/17 98.0 0.00 0.04
LLY 171027C00099000 C 10/27/17 99.0 0.00 0.04
LLY 171027C00100000 C 10/27/17 100.0 0.00 0.04
LLY 171027C00105000 C 10/27/17 105.0 0.00 0.03
LLY 171027C00110000 C 10/27/17 110.0 0.00 0.03
LLY 171027C00115000 C 10/27/17 115.0 0.00 0.03
LLY 171027C00120000 C 10/27/17 120.0 0.00 0.03
LLY 171027C00125000 C 10/27/17 125.0 0.00 0.03
LLY 171027C00130000 C 10/27/17 130.0 0.00 0.03
LLY 171027P00045000 P 10/27/17 45.0 0.00 0.03
LLY 171027P00050000 P 10/27/17 50.0 0.00 0.03
LLY 171027P00055000 P 10/27/17 55.0 0.00 0.03
LLY 171027P00060000 P 10/27/17 60.0 0.00 0.03
LLY 171027P00065000 P 10/27/17 65.0 0.00 0.03
LLY 171027P00067500 P 10/27/17 67.5 0.00 0.03
LLY 171027P00070000 P 10/27/17 70.0 0.00 0.05
LLY 171027P00072500 P 10/27/17 72.5 0.00 0.08
LLY 171027P00073500 P 10/27/17 73.5 0.00 0.10
LLY 171027P00074000 P 10/27/17 74.0 0.00 0.10
LLY 171027P00074500 P 10/27/17 74.5 0.00 0.11
LLY 171027P00075000 P 10/27/17 75.0 0.00 0.13
LLY 171027P00075500 P 10/27/17 75.5 0.00 0.13
LLY 171027P00076000 P 10/27/17 76.0 0.00 0.14
LLY 171027P00076500 P 10/27/17 76.5 0.00 0.15
LLY 171027P00077000 P 10/27/17 77.0 0.00 0.15
LLY 171027P00077500 P 10/27/17 77.5 0.00 0.17
LLY 171027P00078000 P 10/27/17 78.0 0.00 0.18
LLY 171027P00078500 P 10/27/17 78.5 0.00 0.19
LLY 171027P00079000 P 10/27/17 79.0 0.00 0.20
LLY 171027P00079500 P 10/27/17 79.5 0.00 0.21
LLY 171027P00080000 P 10/27/17 80.0 0.00 0.22
LLY 171027P00080500 P 10/27/17 80.5 0.00 0.23
LLY 171027P00081000 P 10/27/17 81.0 0.00 0.25
LLY 171027P00081500 P 10/27/17 81.5 0.04 0.12
LLY 171027P00082000 P 10/27/17 82.0 0.05 0.14
LLY 171027P00082500 P 10/27/17 82.5 0.06 0.16
LLY 171027P00083000 P 10/27/17 83.0 0.09 0.19
LLY 171027P00083500 P 10/27/17 83.5 0.12 0.23
LLY 171027P00084000 P 10/27/17 84.0 0.15 0.30
LLY 171027P00084500 P 10/27/17 84.5 0.21 0.44
LLY 171027P00085000 P 10/27/17 85.0 0.32 0.50
LLY 171027P00085500 P 10/27/17 85.5 0.34 0.52
LLY 171027P00086000 P 10/27/17 86.0 0.53 0.75
LLY 171027P00086500 P 10/27/17 86.5 0.69 0.90
LLY 171027P00087000 P 10/27/17 87.0 0.86 1.05
LLY 171027P00087500 P 10/27/17 87.5 1.10 1.30
LLY 171027P00088000 P 10/27/17 88.0 1.37 1.60
LLY 171027P00088500 P 10/27/17 88.5 1.72 1.93
LLY 171027P00089000 P 10/27/17 89.0 2.03 2.36
LLY 171027P00090000 P 10/27/17 90.0 2.85 3.15
LLY 171027P00091000 P 10/27/17 91.0 3.70 4.00
LLY 171027P00091500 P 10/27/17 91.5 4.15 5.00
LLY 171027P00092000 P 10/27/17 92.0 4.45 5.15
LLY 171027P00092500 P 10/27/17 92.5 5.00 5.75
LLY 171027P00093000 P 10/27/17 93.0 5.50 6.20
LLY 171027P00093500 P 10/27/17 93.5 6.05 6.55
LLY 171027P00094000 P 10/27/17 94.0 6.65 7.00
LLY 171027P00095000 P 10/27/17 95.0 7.30 8.15
LLY 171027P00096000 P 10/27/17 96.0 8.50 9.20
LLY 171027P00097000 P 10/27/17 97.0 9.30 10.15
LLY 171027P00098000 P 10/27/17 98.0 10.65 11.15
LLY 171027P00099000 P 10/27/17 99.0 11.30 12.20
LLY 171027P00100000 P 10/27/17 100.0 12.30 13.30
LLY 171027P00105000 P 10/27/17 105.0 17.40 18.50
LLY 171027P00110000 P 10/27/17 110.0 22.45 24.45
LLY 171027P00115000 P 10/27/17 115.0 27.35 28.45
LLY 171027P00120000 P 10/27/17 120.0 32.40 33.70
LLY 171027P00125000 P 10/27/17 125.0 37.40 38.70
LLY 171027P00130000 P 10/27/17 130.0 41.30 44.15
LLY 171103C00045000 C 11/03/17 45.0 41.30 44.60
LLY 171103C00050000 C 11/03/17 50.0 35.05 39.40
LLY 171103C00055000 C 11/03/17 55.0 31.85 34.50
LLY 171103C00060000 C 11/03/17 60.0 26.60 29.50
LLY 171103C00065000 C 11/03/17 65.0 21.75 24.60
LLY 171103C00070000 C 11/03/17 70.0 16.70 19.15
LLY 171103C00075000 C 11/03/17 75.0 11.85 13.15
LLY 171103C00075500 C 11/03/17 75.5 11.60 12.65
LLY 171103C00076000 C 11/03/17 76.0 11.05 11.75
LLY 171103C00076500 C 11/03/17 76.5 10.50 11.20
LLY 171103C00077000 C 11/03/17 77.0 9.95 11.00
LLY 171103C00077500 C 11/03/17 77.5 9.50 10.25
LLY 171103C00078000 C 11/03/17 78.0 9.05 9.90
LLY 171103C00078500 C 11/03/17 78.5 8.50 9.15
LLY 171103C00079000 C 11/03/17 79.0 7.90 8.85
LLY 171103C00079500 C 11/03/17 79.5 7.40 8.20
LLY 171103C00080000 C 11/03/17 80.0 7.05 7.85
LLY 171103C00080500 C 11/03/17 80.5 6.65 7.85
LLY 171103C00081000 C 11/03/17 81.0 5.75 6.65
LLY 171103C00081500 C 11/03/17 81.5 5.60 6.15
LLY 171103C00082000 C 11/03/17 82.0 5.20 5.65
LLY 171103C00082500 C 11/03/17 82.5 4.65 5.10
LLY 171103C00083000 C 11/03/17 83.0 4.30 4.65
LLY 171103C00083500 C 11/03/17 83.5 3.85 4.15
LLY 171103C00084000 C 11/03/17 84.0 3.40 3.80
LLY 171103C00084500 C 11/03/17 84.5 3.00 3.35
LLY 171103C00085000 C 11/03/17 85.0 2.59 2.92
LLY 171103C00085500 C 11/03/17 85.5 2.07 2.49
LLY 171103C00086000 C 11/03/17 86.0 1.90 2.11
LLY 171103C00086500 C 11/03/17 86.5 1.50 1.82
LLY 171103C00087000 C 11/03/17 87.0 1.30 1.50
LLY 171103C00087500 C 11/03/17 87.5 0.95 1.21
LLY 171103C00088000 C 11/03/17 88.0 0.80 0.98
LLY 171103C00088500 C 11/03/17 88.5 0.61 0.76
LLY 171103C00089000 C 11/03/17 89.0 0.46 0.60
LLY 171103C00090000 C 11/03/17 90.0 0.26 0.37
LLY 171103C00091000 C 11/03/17 91.0 0.13 0.23
LLY 171103C00091500 C 11/03/17 91.5 0.00 0.20
LLY 171103C00092500 C 11/03/17 92.5 0.04 0.12
LLY 171103C00093000 C 11/03/17 93.0 0.02 0.07
LLY 171103C00093500 C 11/03/17 93.5 0.01 0.05
LLY 171103C00094000 C 11/03/17 94.0 0.00 0.10
LLY 171103C00095000 C 11/03/17 95.0 0.00 0.09
LLY 171103C00096000 C 11/03/17 96.0 0.00 0.07
LLY 171103C00100000 C 11/03/17 100.0 0.00 0.04
LLY 171103C00105000 C 11/03/17 105.0 0.00 0.03
LLY 171103C00110000 C 11/03/17 110.0 0.00 0.03
LLY 171103C00115000 C 11/03/17 115.0 0.00 0.03
LLY 171103C00120000 C 11/03/17 120.0 0.00 0.03
LLY 171103C00125000 C 11/03/17 125.0 0.00 0.03
LLY 171103C00130000 C 11/03/17 130.0 0.00 0.03
LLY 171103P00045000 P 11/03/17 45.0 0.00 0.03
LLY 171103P00050000 P 11/03/17 50.0 0.00 0.03
LLY 171103P00055000 P 11/03/17 55.0 0.00 0.03
LLY 171103P00060000 P 11/03/17 60.0 0.00 0.03
LLY 171103P00065000 P 11/03/17 65.0 0.00 0.04
LLY 171103P00070000 P 11/03/17 70.0 0.00 0.11
LLY 171103P00075000 P 11/03/17 75.0 0.00 0.17
LLY 171103P00075500 P 11/03/17 75.5 0.00 0.19
LLY 171103P00076000 P 11/03/17 76.0 0.00 0.20
LLY 171103P00076500 P 11/03/17 76.5 0.00 0.21
LLY 171103P00077000 P 11/03/17 77.0 0.01 0.06
LLY 171103P00077500 P 11/03/17 77.5 0.01 0.06
LLY 171103P00078000 P 11/03/17 78.0 0.01 0.08
LLY 171103P00078500 P 11/03/17 78.5 0.03 0.07
LLY 171103P00079000 P 11/03/17 79.0 0.02 0.12
LLY 171103P00079500 P 11/03/17 79.5 0.03 0.15
LLY 171103P00080000 P 11/03/17 80.0 0.04 0.12
LLY 171103P00080500 P 11/03/17 80.5 0.05 0.14
LLY 171103P00081000 P 11/03/17 81.0 0.06 0.20
LLY 171103P00081500 P 11/03/17 81.5 0.07 0.19
LLY 171103P00082000 P 11/03/17 82.0 0.10 0.21
LLY 171103P00082500 P 11/03/17 82.5 0.12 0.23
LLY 171103P00083000 P 11/03/17 83.0 0.15 0.29
LLY 171103P00083500 P 11/03/17 83.5 0.20 0.36
LLY 171103P00084000 P 11/03/17 84.0 0.25 0.40
LLY 171103P00084500 P 11/03/17 84.5 0.32 0.47
LLY 171103P00085000 P 11/03/17 85.0 0.41 0.69
LLY 171103P00085500 P 11/03/17 85.5 0.54 0.66
LLY 171103P00086000 P 11/03/17 86.0 0.66 0.81
LLY 171103P00086500 P 11/03/17 86.5 0.83 1.00
LLY 171103P00087000 P 11/03/17 87.0 1.04 1.21
LLY 171103P00087500 P 11/03/17 87.5 1.28 1.46
LLY 171103P00088000 P 11/03/17 88.0 1.40 1.73
LLY 171103P00088500 P 11/03/17 88.5 1.88 2.08
LLY 171103P00089000 P 11/03/17 89.0 2.12 2.42
LLY 171103P00090000 P 11/03/17 90.0 2.98 3.25
LLY 171103P00091000 P 11/03/17 91.0 3.80 4.10
LLY 171103P00091500 P 11/03/17 91.5 4.25 4.55
LLY 171103P00092500 P 11/03/17 92.5 5.10 5.90
LLY 171103P00093000 P 11/03/17 93.0 5.60 6.55
LLY 171103P00093500 P 11/03/17 93.5 6.20 6.70
LLY 171103P00094000 P 11/03/17 94.0 6.55 7.25
LLY 171103P00095000 P 11/03/17 95.0 7.20 9.00
LLY 171103P00096000 P 11/03/17 96.0 8.45 10.50
LLY 171103P00100000 P 11/03/17 100.0 12.60 14.15
LLY 171103P00105000 P 11/03/17 105.0 17.45 20.20
LLY 171103P00110000 P 11/03/17 110.0 22.50 25.15
LLY 171103P00115000 P 11/03/17 115.0 27.20 30.20
LLY 171103P00120000 P 11/03/17 120.0 31.80 35.00
LLY 171103P00125000 P 11/03/17 125.0 37.45 40.05
LLY 171103P00130000 P 11/03/17 130.0 42.50 45.00
LLY 171110C00045000 C 11/10/17 45.0 41.05 44.00
LLY 171110C00050000 C 11/10/17 50.0 36.30 39.60
LLY 171110C00055000 C 11/10/17 55.0 32.00 34.15
LLY 171110C00060000 C 11/10/17 60.0 26.90 29.20
LLY 171110C00065000 C 11/10/17 65.0 21.55 24.70
LLY 171110C00070000 C 11/10/17 70.0 17.10 17.80
LLY 171110C00075000 C 11/10/17 75.0 12.05 12.75
LLY 171110C00077500 C 11/10/17 77.5 9.30 10.40
LLY 171110C00078000 C 11/10/17 78.0 8.90 9.70
LLY 171110C00078500 C 11/10/17 78.5 8.50 9.15
LLY 171110C00079000 C 11/10/17 79.0 8.00 8.80
LLY 171110C00079500 C 11/10/17 79.5 7.55 8.40
LLY 171110C00080000 C 11/10/17 80.0 7.10 7.85
LLY 171110C00080500 C 11/10/17 80.5 6.70 7.20
LLY 171110C00081000 C 11/10/17 81.0 6.15 6.70
LLY 171110C00081500 C 11/10/17 81.5 5.70 6.15
LLY 171110C00082000 C 11/10/17 82.0 5.20 5.70
LLY 171110C00082500 C 11/10/17 82.5 4.85 5.25
LLY 171110C00083000 C 11/10/17 83.0 4.40 4.85
LLY 171110C00083500 C 11/10/17 83.5 3.95 4.45
LLY 171110C00084000 C 11/10/17 84.0 3.55 3.90
LLY 171110C00084500 C 11/10/17 84.5 3.10 3.50
LLY 171110C00085000 C 11/10/17 85.0 2.59 3.05
LLY 171110C00085500 C 11/10/17 85.5 2.38 2.70
LLY 171110C00086000 C 11/10/17 86.0 1.95 2.36
LLY 171110C00086500 C 11/10/17 86.5 1.62 2.03
LLY 171110C00087000 C 11/10/17 87.0 1.43 1.64
LLY 171110C00087500 C 11/10/17 87.5 1.20 1.39
LLY 171110C00088000 C 11/10/17 88.0 0.83 1.16
LLY 171110C00088500 C 11/10/17 88.5 0.77 0.96
LLY 171110C00089000 C 11/10/17 89.0 0.44 0.76
LLY 171110C00089500 C 11/10/17 89.5 0.48 0.64
LLY 171110C00090000 C 11/10/17 90.0 0.36 0.51
LLY 171110C00090500 C 11/10/17 90.5 0.13 0.39
LLY 171110C00091000 C 11/10/17 91.0 0.06 0.30
LLY 171110C00091500 C 11/10/17 91.5 0.14 0.25
LLY 171110C00092500 C 11/10/17 92.5 0.07 0.17
LLY 171110C00093000 C 11/10/17 93.0 0.05 0.14
LLY 171110C00093500 C 11/10/17 93.5 0.03 0.13
LLY 171110C00094000 C 11/10/17 94.0 0.01 0.06
LLY 171110C00095000 C 11/10/17 95.0 0.00 0.12
LLY 171110C00096000 C 11/10/17 96.0 0.00 0.09
LLY 171110C00100000 C 11/10/17 100.0 0.00 0.06
LLY 171110C00105000 C 11/10/17 105.0 0.00 0.04
LLY 171110C00110000 C 11/10/17 110.0 0.00 0.04
LLY 171110C00115000 C 11/10/17 115.0 0.00 0.04
LLY 171110C00120000 C 11/10/17 120.0 0.00 0.04
LLY 171110C00125000 C 11/10/17 125.0 0.00 0.04
LLY 171110C00130000 C 11/10/17 130.0 0.00 0.03
LLY 171110P00045000 P 11/10/17 45.0 0.00 0.04
LLY 171110P00050000 P 11/10/17 50.0 0.00 0.04
LLY 171110P00055000 P 11/10/17 55.0 0.00 0.04
LLY 171110P00060000 P 11/10/17 60.0 0.00 0.04
LLY 171110P00065000 P 11/10/17 65.0 0.00 0.08
LLY 171110P00070000 P 11/10/17 70.0 0.00 0.16
LLY 171110P00075000 P 11/10/17 75.0 0.01 0.08
LLY 171110P00077500 P 11/10/17 77.5 0.03 0.12
LLY 171110P00078000 P 11/10/17 78.0 0.03 0.13
LLY 171110P00078500 P 11/10/17 78.5 0.03 0.18
LLY 171110P00079000 P 11/10/17 79.0 0.05 0.17
LLY 171110P00079500 P 11/10/17 79.5 0.06 0.19
LLY 171110P00080000 P 11/10/17 80.0 0.07 0.21
LLY 171110P00080500 P 11/10/17 80.5 0.09 0.22
LLY 171110P00081000 P 11/10/17 81.0 0.11 0.22
LLY 171110P00081500 P 11/10/17 81.5 0.13 0.29
LLY 171110P00082000 P 11/10/17 82.0 0.16 0.29
LLY 171110P00082500 P 11/10/17 82.5 0.11 0.34
LLY 171110P00083000 P 11/10/17 83.0 0.22 0.38
LLY 171110P00083500 P 11/10/17 83.5 0.29 0.42
LLY 171110P00084000 P 11/10/17 84.0 0.35 0.49
LLY 171110P00084500 P 11/10/17 84.5 0.44 0.67
LLY 171110P00085000 P 11/10/17 85.0 0.54 0.67
LLY 171110P00085500 P 11/10/17 85.5 0.66 0.81
LLY 171110P00086000 P 11/10/17 86.0 0.80 0.98
LLY 171110P00086500 P 11/10/17 86.5 0.99 1.18
LLY 171110P00087000 P 11/10/17 87.0 1.21 1.38
LLY 171110P00087500 P 11/10/17 87.5 1.41 1.62
LLY 171110P00088000 P 11/10/17 88.0 1.72 1.90
LLY 171110P00088500 P 11/10/17 88.5 1.99 2.19
LLY 171110P00089000 P 11/10/17 89.0 2.16 2.57
LLY 171110P00089500 P 11/10/17 89.5 2.67 2.93
LLY 171110P00090000 P 11/10/17 90.0 3.05 3.35
LLY 171110P00090500 P 11/10/17 90.5 3.45 3.75
LLY 171110P00091000 P 11/10/17 91.0 3.80 4.15
LLY 171110P00091500 P 11/10/17 91.5 4.30 4.60
LLY 171110P00092500 P 11/10/17 92.5 4.90 5.55
LLY 171110P00093000 P 11/10/17 93.0 5.60 6.05
LLY 171110P00093500 P 11/10/17 93.5 6.05 6.65
LLY 171110P00094000 P 11/10/17 94.0 6.65 7.20
LLY 171110P00095000 P 11/10/17 95.0 7.65 8.25
LLY 171110P00096000 P 11/10/17 96.0 8.65 9.00
LLY 171110P00100000 P 11/10/17 100.0 12.35 13.15
LLY 171110P00105000 P 11/10/17 105.0 17.60 19.30
LLY 171110P00110000 P 11/10/17 110.0 22.30 23.75
LLY 171110P00115000 P 11/10/17 115.0 27.40 29.20
LLY 171110P00120000 P 11/10/17 120.0 32.35 33.70
LLY 171110P00125000 P 11/10/17 125.0 37.40 39.80
LLY 171110P00130000 P 11/10/17 130.0 42.30 43.55
LLY 171117C00060000 C 11/17/17 60.0 26.90 27.65
LLY 171117C00065000 C 11/17/17 65.0 22.10 23.00
LLY 171117C00067500 C 11/17/17 67.5 19.45 20.35
LLY 171117C00070000 C 11/17/17 70.0 16.60 17.45
LLY 171117C00072500 C 11/17/17 72.5 14.10 14.95
LLY 171117C00075000 C 11/17/17 75.0 11.85 12.45
LLY 171117C00077500 C 11/17/17 77.5 9.45 10.40
LLY 171117C00080000 C 11/17/17 80.0 7.15 7.60
LLY 171117C00082500 C 11/17/17 82.5 4.80 5.20
LLY 171117C00085000 C 11/17/17 85.0 2.82 3.10
LLY 171117C00087500 C 11/17/17 87.5 1.30 1.50
LLY 171117C00090000 C 11/17/17 90.0 0.43 0.55
LLY 171117C00092500 C 11/17/17 92.5 0.10 0.21
LLY 171117C00095000 C 11/17/17 95.0 0.01 0.13
LLY 171117C00100000 C 11/17/17 100.0 0.00 0.07
LLY 171117C00105000 C 11/17/17 105.0 0.00 0.05
LLY 171117C00110000 C 11/17/17 110.0 0.00 0.04
LLY 171117C00115000 C 11/17/17 115.0 0.00 0.04
LLY 171117C00120000 C 11/17/17 120.0 0.00 0.04
LLY 171117P00060000 P 11/17/17 60.0 0.00 0.06
LLY 171117P00065000 P 11/17/17 65.0 0.00 0.14
LLY 171117P00067500 P 11/17/17 67.5 0.00 0.16
LLY 171117P00070000 P 11/17/17 70.0 0.00 0.20
LLY 171117P00072500 P 11/17/17 72.5 0.00 0.23
LLY 171117P00075000 P 11/17/17 75.0 0.03 0.07
LLY 171117P00077500 P 11/17/17 77.5 0.06 0.16
LLY 171117P00080000 P 11/17/17 80.0 0.15 0.27
LLY 171117P00082500 P 11/17/17 82.5 0.35 0.49
LLY 171117P00085000 P 11/17/17 85.0 0.85 0.97
LLY 171117P00087500 P 11/17/17 87.5 1.88 2.04
LLY 171117P00090000 P 11/17/17 90.0 3.55 3.80
LLY 171117P00092500 P 11/17/17 92.5 5.70 6.05
LLY 171117P00095000 P 11/17/17 95.0 8.00 8.75
LLY 171117P00100000 P 11/17/17 100.0 12.00 13.65
LLY 171117P00105000 P 11/17/17 105.0 17.55 18.60
LLY 171117P00110000 P 11/17/17 110.0 21.90 23.50
LLY 171117P00115000 P 11/17/17 115.0 27.85 28.55
LLY 171117P00120000 P 11/17/17 120.0 32.70 33.50
LLY 171124C00045000 C 11/24/17 45.0 41.30 44.60
LLY 171124C00050000 C 11/24/17 50.0 37.00 37.60
LLY 171124C00055000 C 11/24/17 55.0 31.85 32.85
LLY 171124C00060000 C 11/24/17 60.0 26.80 27.60
LLY 171124C00065000 C 11/24/17 65.0 21.90 22.60
LLY 171124C00070000 C 11/24/17 70.0 17.05 17.45
LLY 171124C00075000 C 11/24/17 75.0 12.05 12.75
LLY 171124C00078000 C 11/24/17 78.0 9.15 9.50
LLY 171124C00079000 C 11/24/17 79.0 8.00 8.70
LLY 171124C00079500 C 11/24/17 79.5 7.30 8.10
LLY 171124C00080000 C 11/24/17 80.0 7.20 7.65
LLY 171124C00080500 C 11/24/17 80.5 6.70 7.20
LLY 171124C00081000 C 11/24/17 81.0 6.25 6.75
LLY 171124C00081500 C 11/24/17 81.5 5.75 6.15
LLY 171124C00082000 C 11/24/17 82.0 5.30 5.65
LLY 171124C00082500 C 11/24/17 82.5 4.90 5.40
LLY 171124C00083000 C 11/24/17 83.0 4.40 4.75
LLY 171124C00083500 C 11/24/17 83.5 4.05 4.35
LLY 171124C00084000 C 11/24/17 84.0 3.65 3.95
LLY 171124C00084500 C 11/24/17 84.5 3.25 3.55
LLY 171124C00085000 C 11/24/17 85.0 2.74 3.10
LLY 171124C00085500 C 11/24/17 85.5 2.39 2.74
LLY 171124C00086000 C 11/24/17 86.0 2.05 2.40
LLY 171124C00086500 C 11/24/17 86.5 1.73 2.09
LLY 171124C00087000 C 11/24/17 87.0 1.44 1.80
LLY 171124C00087500 C 11/24/17 87.5 1.31 1.56
LLY 171124C00088000 C 11/24/17 88.0 0.96 1.31
LLY 171124C00088500 C 11/24/17 88.5 0.92 1.11
LLY 171124C00089000 C 11/24/17 89.0 0.75 0.92
LLY 171124C00089500 C 11/24/17 89.5 0.44 0.75
LLY 171124C00090000 C 11/24/17 90.0 0.47 0.63
LLY 171124C00090500 C 11/24/17 90.5 0.37 0.51
LLY 171124C00091000 C 11/24/17 91.0 0.29 0.41
LLY 171124C00091500 C 11/24/17 91.5 0.23 0.35
LLY 171124C00092000 C 11/24/17 92.0 0.17 0.29
LLY 171124C00092500 C 11/24/17 92.5 0.00 0.22
LLY 171124C00093000 C 11/24/17 93.0 0.10 0.15
LLY 171124C00093500 C 11/24/17 93.5 0.07 0.18
LLY 171124C00094000 C 11/24/17 94.0 0.05 0.09
LLY 171124C00095000 C 11/24/17 95.0 0.03 0.06
LLY 171124C00096000 C 11/24/17 96.0 0.01 0.13
LLY 171124C00100000 C 11/24/17 100.0 0.00 0.07
LLY 171124C00105000 C 11/24/17 105.0 0.00 0.04
LLY 171124C00110000 C 11/24/17 110.0 0.00 0.03
LLY 171124C00115000 C 11/24/17 115.0 0.00 0.03
LLY 171124C00120000 C 11/24/17 120.0 0.00 0.03
LLY 171124C00125000 C 11/24/17 125.0 0.00 0.03
LLY 171124C00130000 C 11/24/17 130.0 0.00 0.03
LLY 171124P00045000 P 11/24/17 45.0 0.00 0.03
LLY 171124P00050000 P 11/24/17 50.0 0.00 0.03
LLY 171124P00055000 P 11/24/17 55.0 0.00 0.03
LLY 171124P00060000 P 11/24/17 60.0 0.00 0.07
LLY 171124P00065000 P 11/24/17 65.0 0.00 0.15
LLY 171124P00070000 P 11/24/17 70.0 0.00 0.21
LLY 171124P00075000 P 11/24/17 75.0 0.04 0.11
LLY 171124P00078000 P 11/24/17 78.0 0.10 0.24
LLY 171124P00079000 P 11/24/17 79.0 0.13 0.25
LLY 171124P00079500 P 11/24/17 79.5 0.16 0.30
LLY 171124P00080000 P 11/24/17 80.0 0.19 0.32
LLY 171124P00080500 P 11/24/17 80.5 0.22 0.34
LLY 171124P00081000 P 11/24/17 81.0 0.26 0.38
LLY 171124P00081500 P 11/24/17 81.5 0.15 0.49
LLY 171124P00082000 P 11/24/17 82.0 0.35 0.51
LLY 171124P00082500 P 11/24/17 82.5 0.42 0.51
LLY 171124P00083000 P 11/24/17 83.0 0.48 0.60
LLY 171124P00083500 P 11/24/17 83.5 0.56 0.74
LLY 171124P00084000 P 11/24/17 84.0 0.63 0.79
LLY 171124P00084500 P 11/24/17 84.5 0.65 1.01
LLY 171124P00085000 P 11/24/17 85.0 0.75 1.11
LLY 171124P00085500 P 11/24/17 85.5 1.06 1.26
LLY 171124P00086000 P 11/24/17 86.0 1.25 1.46
LLY 171124P00086500 P 11/24/17 86.5 1.28 1.67
LLY 171124P00087000 P 11/24/17 87.0 1.68 1.92
LLY 171124P00087500 P 11/24/17 87.5 1.94 2.17
LLY 171124P00088000 P 11/24/17 88.0 2.22 2.46
LLY 171124P00088500 P 11/24/17 88.5 2.38 2.74
LLY 171124P00089000 P 11/24/17 89.0 2.85 3.15
LLY 171124P00089500 P 11/24/17 89.5 3.20 3.50
LLY 171124P00090000 P 11/24/17 90.0 3.60 3.85
LLY 171124P00090500 P 11/24/17 90.5 4.00 4.25
LLY 171124P00091000 P 11/24/17 91.0 4.40 4.85
LLY 171124P00091500 P 11/24/17 91.5 4.85 5.20
LLY 171124P00092000 P 11/24/17 92.0 5.20 5.70
LLY 171124P00092500 P 11/24/17 92.5 5.70 6.15
LLY 171124P00093000 P 11/24/17 93.0 6.20 6.55
LLY 171124P00093500 P 11/24/17 93.5 6.55 7.00
LLY 171124P00094000 P 11/24/17 94.0 7.05 7.45
LLY 171124P00095000 P 11/24/17 95.0 7.90 8.55
LLY 171124P00096000 P 11/24/17 96.0 9.05 9.55
LLY 171124P00100000 P 11/24/17 100.0 12.75 13.45
LLY 171124P00105000 P 11/24/17 105.0 17.75 18.50
LLY 171124P00110000 P 11/24/17 110.0 22.90 23.50
LLY 171124P00115000 P 11/24/17 115.0 27.45 28.65
LLY 171124P00120000 P 11/24/17 120.0 32.85 33.55
LLY 171124P00125000 P 11/24/17 125.0 37.75 38.45
LLY 171124P00130000 P 11/24/17 130.0 42.85 43.40
LLY 171201C00075000 C 12/01/17 75.0 10.65 12.95
LLY 171201C00078500 C 12/01/17 78.5 8.40 9.25
LLY 171201C00079000 C 12/01/17 79.0 7.85 8.65
LLY 171201C00079500 C 12/01/17 79.5 7.70 8.15
LLY 171201C00080000 C 12/01/17 80.0 7.20 7.70
LLY 171201C00080500 C 12/01/17 80.5 6.75 7.25
LLY 171201C00081000 C 12/01/17 81.0 6.25 6.80
LLY 171201C00081500 C 12/01/17 81.5 5.80 6.35
LLY 171201C00082000 C 12/01/17 82.0 5.35 5.90
LLY 171201C00082500 C 12/01/17 82.5 4.90 5.45
LLY 171201C00083000 C 12/01/17 83.0 4.45 5.05
LLY 171201C00083500 C 12/01/17 83.5 4.05 4.60
LLY 171201C00084000 C 12/01/17 84.0 3.65 4.25
LLY 171201C00084500 C 12/01/17 84.5 3.25 3.85
LLY 171201C00085000 C 12/01/17 85.0 2.95 3.50
LLY 171201C00085500 C 12/01/17 85.5 2.51 2.94
LLY 171201C00086000 C 12/01/17 86.0 2.16 2.65
LLY 171201C00086500 C 12/01/17 86.5 1.96 2.37
LLY 171201C00087000 C 12/01/17 87.0 1.68 2.14
LLY 171201C00087500 C 12/01/17 87.5 1.29 1.86
LLY 171201C00088000 C 12/01/17 88.0 1.20 1.59
LLY 171201C00088500 C 12/01/17 88.5 1.01 1.37
LLY 171201C00089000 C 12/01/17 89.0 0.81 1.18
LLY 171201C00089500 C 12/01/17 89.5 0.62 0.98
LLY 171201C00090000 C 12/01/17 90.0 0.53 0.94
LLY 171201C00090500 C 12/01/17 90.5 0.35 0.70
LLY 171201C00091000 C 12/01/17 91.0 0.26 0.68
LLY 171201C00091500 C 12/01/17 91.5 0.23 0.58
LLY 171201C00092000 C 12/01/17 92.0 0.11 0.55
LLY 171201C00092500 C 12/01/17 92.5 0.08 0.42
LLY 171201C00095000 C 12/01/17 95.0 0.02 0.21
LLY 171201P00075000 P 12/01/17 75.0 0.02 0.30
LLY 171201P00078500 P 12/01/17 78.5 0.06 0.50
LLY 171201P00079000 P 12/01/17 79.0 0.15 0.51
LLY 171201P00079500 P 12/01/17 79.5 0.09 0.55
LLY 171201P00080000 P 12/01/17 80.0 0.20 0.53
LLY 171201P00080500 P 12/01/17 80.5 0.11 0.52
LLY 171201P00081000 P 12/01/17 81.0 0.26 0.55
LLY 171201P00081500 P 12/01/17 81.5 0.19 0.58
LLY 171201P00082000 P 12/01/17 82.0 0.36 0.64
LLY 171201P00082500 P 12/01/17 82.5 0.43 0.78
LLY 171201P00083000 P 12/01/17 83.0 0.49 0.83
LLY 171201P00083500 P 12/01/17 83.5 0.65 0.94
LLY 171201P00084000 P 12/01/17 84.0 0.67 1.10
LLY 171201P00084500 P 12/01/17 84.5 0.79 1.16
LLY 171201P00085000 P 12/01/17 85.0 0.98 1.46
LLY 171201P00085500 P 12/01/17 85.5 1.08 1.63
LLY 171201P00086000 P 12/01/17 86.0 1.26 1.71
LLY 171201P00086500 P 12/01/17 86.5 1.46 1.92
LLY 171201P00087000 P 12/01/17 87.0 1.76 2.16
LLY 171201P00087500 P 12/01/17 87.5 1.96 2.59
LLY 171201P00088000 P 12/01/17 88.0 2.29 2.88
LLY 171201P00088500 P 12/01/17 88.5 2.62 3.15
LLY 171201P00089000 P 12/01/17 89.0 2.95 3.30
LLY 171201P00089500 P 12/01/17 89.5 3.25 3.80
LLY 171201P00090000 P 12/01/17 90.0 3.70 4.15
LLY 171201P00090500 P 12/01/17 90.5 3.95 4.55
LLY 171201P00091000 P 12/01/17 91.0 4.35 4.90
LLY 171201P00091500 P 12/01/17 91.5 4.80 5.25
LLY 171201P00092000 P 12/01/17 92.0 5.25 5.70
LLY 171201P00092500 P 12/01/17 92.5 5.70 6.15
LLY 171201P00095000 P 12/01/17 95.0 5.95 9.90
LLY 171215C00070000 C 12/15/17 70.0 16.70 17.75
LLY 171215C00072500 C 12/15/17 72.5 14.40 15.25
LLY 171215C00075000 C 12/15/17 75.0 11.95 12.80
LLY 171215C00077500 C 12/15/17 77.5 9.35 10.05
LLY 171215C00080000 C 12/15/17 80.0 7.35 7.70
LLY 171215C00082500 C 12/15/17 82.5 5.05 5.55
LLY 171215C00085000 C 12/15/17 85.0 3.30 3.50
LLY 171215C00087500 C 12/15/17 87.5 1.92 2.06
LLY 171215C00090000 C 12/15/17 90.0 0.85 0.99
LLY 171215C00092500 C 12/15/17 92.5 0.38 0.50
LLY 171215C00095000 C 12/15/17 95.0 0.13 0.20
LLY 171215C00100000 C 12/15/17 100.0 0.00 0.11
LLY 171215P00070000 P 12/15/17 70.0 0.06 0.12
LLY 171215P00072500 P 12/15/17 72.5 0.08 0.16
LLY 171215P00075000 P 12/15/17 75.0 0.13 0.29
LLY 171215P00077500 P 12/15/17 77.5 0.24 0.41
LLY 171215P00080000 P 12/15/17 80.0 0.41 0.51
LLY 171215P00082500 P 12/15/17 82.5 0.75 1.03
LLY 171215P00085000 P 12/15/17 85.0 1.39 1.74
LLY 171215P00087500 P 12/15/17 87.5 2.45 2.69
LLY 171215P00090000 P 12/15/17 90.0 4.00 4.20
LLY 171215P00092500 P 12/15/17 92.5 5.90 6.40
LLY 171215P00095000 P 12/15/17 95.0 8.20 8.90
LLY 171215P00100000 P 12/15/17 100.0 12.75 13.80
LLY 180119C00037500 C 01/19/18 37.5 49.30 50.30
LLY 180119C00040000 C 01/19/18 40.0 46.80 47.95
LLY 180119C00042500 C 01/19/18 42.5 42.70 46.95
LLY 180119C00045000 C 01/19/18 45.0 40.45 44.60
LLY 180119C00047500 C 01/19/18 47.5 37.60 41.90
LLY 180119C00050000 C 01/19/18 50.0 37.00 39.45
LLY 180119C00055000 C 01/19/18 55.0 30.05 34.45
LLY 180119C00057500 C 01/19/18 57.5 27.60 32.10
LLY 180119C00060000 C 01/19/18 60.0 26.55 29.55
LLY 180119C00062500 C 01/19/18 62.5 24.40 25.15
LLY 180119C00065000 C 01/19/18 65.0 21.55 22.75
LLY 180119C00067500 C 01/19/18 67.5 19.45 20.35
LLY 180119C00070000 C 01/19/18 70.0 16.25 18.30
LLY 180119C00072500 C 01/19/18 72.5 14.45 15.90
LLY 180119C00075000 C 01/19/18 75.0 12.20 12.75
LLY 180119C00077500 C 01/19/18 77.5 9.85 10.45
LLY 180119C00080000 C 01/19/18 80.0 7.70 8.00
LLY 180119C00082500 C 01/19/18 82.5 5.60 5.95
LLY 180119C00085000 C 01/19/18 85.0 3.80 4.15
LLY 180119C00087500 C 01/19/18 87.5 2.47 2.68
LLY 180119C00090000 C 01/19/18 90.0 1.40 1.62
LLY 180119C00092500 C 01/19/18 92.5 0.75 0.88
LLY 180119C00095000 C 01/19/18 95.0 0.35 0.51
LLY 180119C00097500 C 01/19/18 97.5 0.14 0.42
LLY 180119C00100000 C 01/19/18 100.0 0.04 0.25
LLY 180119C00105000 C 01/19/18 105.0 0.00 0.11
LLY 180119C00110000 C 01/19/18 110.0 0.00 0.07
LLY 180119C00115000 C 01/19/18 115.0 0.00 0.05
LLY 180119C00120000 C 01/19/18 120.0 0.00 0.05
LLY 180119C00125000 C 01/19/18 125.0 0.00 0.03
LLY 180119C00130000 C 01/19/18 130.0 0.00 0.03
LLY 180119P00037500 P 01/19/18 37.5 0.00 0.03
LLY 180119P00040000 P 01/19/18 40.0 0.00 0.03
LLY 180119P00042500 P 01/19/18 42.5 0.00 0.04
LLY 180119P00045000 P 01/19/18 45.0 0.00 0.02
LLY 180119P00047500 P 01/19/18 47.5 0.00 0.08
LLY 180119P00050000 P 01/19/18 50.0 0.00 0.03
LLY 180119P00055000 P 01/19/18 55.0 0.00 0.05
LLY 180119P00057500 P 01/19/18 57.5 0.05 0.22
LLY 180119P00060000 P 01/19/18 60.0 0.05 0.24
LLY 180119P00062500 P 01/19/18 62.5 0.00 0.28
LLY 180119P00065000 P 01/19/18 65.0 0.06 0.22
LLY 180119P00067500 P 01/19/18 67.5 0.12 0.35
LLY 180119P00070000 P 01/19/18 70.0 0.17 0.43
LLY 180119P00072500 P 01/19/18 72.5 0.25 0.46
LLY 180119P00075000 P 01/19/18 75.0 0.32 0.51
LLY 180119P00077500 P 01/19/18 77.5 0.50 0.65
LLY 180119P00080000 P 01/19/18 80.0 0.75 0.91
LLY 180119P00082500 P 01/19/18 82.5 1.19 1.36
LLY 180119P00085000 P 01/19/18 85.0 1.87 2.12
LLY 180119P00087500 P 01/19/18 87.5 2.97 3.15
LLY 180119P00090000 P 01/19/18 90.0 4.40 4.70
LLY 180119P00092500 P 01/19/18 92.5 6.20 6.50
LLY 180119P00095000 P 01/19/18 95.0 8.35 8.75
LLY 180119P00097500 P 01/19/18 97.5 10.50 11.10
LLY 180119P00100000 P 01/19/18 100.0 12.85 13.95
LLY 180119P00105000 P 01/19/18 105.0 15.90 20.35
LLY 180119P00110000 P 01/19/18 110.0 22.40 23.85
LLY 180119P00115000 P 01/19/18 115.0 26.35 30.25
LLY 180119P00120000 P 01/19/18 120.0 31.00 35.50
LLY 180119P00125000 P 01/19/18 125.0 37.60 38.65
LLY 180119P00130000 P 01/19/18 130.0 41.35 45.45
LLY 180420C00047500 C 04/20/18 47.5 37.50 42.20
LLY 180420C00050000 C 04/20/18 50.0 34.90 39.50
LLY 180420C00055000 C 04/20/18 55.0 29.90 34.50
LLY 180420C00060000 C 04/20/18 60.0 24.90 29.50
LLY 180420C00065000 C 04/20/18 65.0 20.75 24.10
LLY 180420C00067500 C 04/20/18 67.5 17.55 21.90
LLY 180420C00070000 C 04/20/18 70.0 15.95 19.10
LLY 180420C00072500 C 04/20/18 72.5 14.80 15.70
LLY 180420C00075000 C 04/20/18 75.0 12.65 13.20
LLY 180420C00077500 C 04/20/18 77.5 10.50 11.05
LLY 180420C00080000 C 04/20/18 80.0 8.50 9.10
LLY 180420C00082500 C 04/20/18 82.5 6.65 7.20
LLY 180420C00085000 C 04/20/18 85.0 5.05 5.50
LLY 180420C00087500 C 04/20/18 87.5 3.75 4.20
LLY 180420C00090000 C 04/20/18 90.0 2.55 2.90
LLY 180420C00092500 C 04/20/18 92.5 1.72 2.04
LLY 180420C00095000 C 04/20/18 95.0 1.07 1.37
LLY 180420C00100000 C 04/20/18 100.0 0.38 0.65
LLY 180420C00105000 C 04/20/18 105.0 0.00 0.37
LLY 180420C00110000 C 04/20/18 110.0 0.00 0.21
LLY 180420C00115000 C 04/20/18 115.0 0.00 0.13
LLY 180420P00047500 P 04/20/18 47.5 0.00 0.25
LLY 180420P00050000 P 04/20/18 50.0 0.00 0.29
LLY 180420P00055000 P 04/20/18 55.0 0.08 0.38
LLY 180420P00060000 P 04/20/18 60.0 0.14 0.35
LLY 180420P00065000 P 04/20/18 65.0 0.10 0.69
LLY 180420P00067500 P 04/20/18 67.5 0.36 0.82
LLY 180420P00070000 P 04/20/18 70.0 0.49 0.74
LLY 180420P00072500 P 04/20/18 72.5 0.48 1.16
LLY 180420P00075000 P 04/20/18 75.0 0.87 1.19
LLY 180420P00077500 P 04/20/18 77.5 1.29 1.56
LLY 180420P00080000 P 04/20/18 80.0 1.72 2.06
LLY 180420P00082500 P 04/20/18 82.5 2.41 2.73
LLY 180420P00085000 P 04/20/18 85.0 3.30 3.60
LLY 180420P00087500 P 04/20/18 87.5 4.40 4.85
LLY 180420P00090000 P 04/20/18 90.0 5.75 6.15
LLY 180420P00092500 P 04/20/18 92.5 7.30 7.85
LLY 180420P00095000 P 04/20/18 95.0 9.15 9.75
LLY 180420P00100000 P 04/20/18 100.0 13.30 14.10
LLY 180420P00105000 P 04/20/18 105.0 16.10 20.80
LLY 180420P00110000 P 04/20/18 110.0 21.00 25.60
LLY 180420P00115000 P 04/20/18 115.0 26.00 30.55
LLY 180615C00042500 C 06/15/18 42.5 42.50 47.00
LLY 180615C00045000 C 06/15/18 45.0 39.90 44.40
LLY 180615C00047500 C 06/15/18 47.5 37.50 42.00
LLY 180615C00050000 C 06/15/18 50.0 35.05 39.50
LLY 180615C00055000 C 06/15/18 55.0 30.05 34.45
LLY 180615C00060000 C 06/15/18 60.0 25.40 28.65
LLY 180615C00065000 C 06/15/18 65.0 20.95 23.55
LLY 180615C00067500 C 06/15/18 67.5 18.50 21.35
LLY 180615C00070000 C 06/15/18 70.0 17.30 18.10
LLY 180615C00072500 C 06/15/18 72.5 15.20 15.75
LLY 180615C00075000 C 06/15/18 75.0 12.95 13.60
LLY 180615C00077500 C 06/15/18 77.5 10.75 11.40
LLY 180615C00080000 C 06/15/18 80.0 9.00 9.60
LLY 180615C00082500 C 06/15/18 82.5 7.30 7.70
LLY 180615C00085000 C 06/15/18 85.0 5.70 6.10
LLY 180615C00087500 C 06/15/18 87.5 4.40 4.80
LLY 180615C00090000 C 06/15/18 90.0 3.30 3.60
LLY 180615C00092500 C 06/15/18 92.5 2.40 2.79
LLY 180615C00095000 C 06/15/18 95.0 1.67 1.90
LLY 180615C00100000 C 06/15/18 100.0 0.73 0.97
LLY 180615C00105000 C 06/15/18 105.0 0.27 0.60
LLY 180615C00110000 C 06/15/18 110.0 0.00 0.35
LLY 180615C00115000 C 06/15/18 115.0 0.00 0.21
LLY 180615C00120000 C 06/15/18 120.0 0.00 0.14
LLY 180615P00042500 P 06/15/18 42.5 0.00 0.26
LLY 180615P00045000 P 06/15/18 45.0 0.00 0.30
LLY 180615P00047500 P 06/15/18 47.5 0.00 0.34
LLY 180615P00050000 P 06/15/18 50.0 0.00 0.40
LLY 180615P00055000 P 06/15/18 55.0 0.16 0.37
LLY 180615P00060000 P 06/15/18 60.0 0.31 0.64
LLY 180615P00065000 P 06/15/18 65.0 0.49 0.68
LLY 180615P00067500 P 06/15/18 67.5 0.63 0.85
LLY 180615P00070000 P 06/15/18 70.0 0.84 1.07
LLY 180615P00072500 P 06/15/18 72.5 1.08 1.26
LLY 180615P00075000 P 06/15/18 75.0 1.43 1.68
LLY 180615P00077500 P 06/15/18 77.5 1.82 2.17
LLY 180615P00080000 P 06/15/18 80.0 2.41 2.79
LLY 180615P00082500 P 06/15/18 82.5 3.25 3.55
LLY 180615P00085000 P 06/15/18 85.0 4.05 4.55
LLY 180615P00087500 P 06/15/18 87.5 5.30 5.80
LLY 180615P00090000 P 06/15/18 90.0 6.55 7.10
LLY 180615P00092500 P 06/15/18 92.5 8.25 8.65
LLY 180615P00095000 P 06/15/18 95.0 9.90 10.55
LLY 180615P00100000 P 06/15/18 100.0 13.90 14.60
LLY 180615P00105000 P 06/15/18 105.0 18.20 19.35
LLY 180615P00110000 P 06/15/18 110.0 21.90 25.15
LLY 180615P00115000 P 06/15/18 115.0 27.20 30.55
LLY 180615P00120000 P 06/15/18 120.0 31.05 35.45
LLY 190118C00035000 C 01/18/19 35.0 50.00 54.80
LLY 190118C00037500 C 01/18/19 37.5 47.30 52.00
LLY 190118C00040000 C 01/18/19 40.0 45.00 49.80
LLY 190118C00042500 C 01/18/19 42.5 42.30 47.00
LLY 190118C00045000 C 01/18/19 45.0 40.00 44.80
LLY 190118C00047500 C 01/18/19 47.5 37.50 42.20
LLY 190118C00050000 C 01/18/19 50.0 35.00 39.80
LLY 190118C00055000 C 01/18/19 55.0 30.10 35.00
LLY 190118C00057500 C 01/18/19 57.5 27.50 32.40
LLY 190118C00060000 C 01/18/19 60.0 26.50 30.00
LLY 190118C00062500 C 01/18/19 62.5 24.10 26.60
LLY 190118C00065000 C 01/18/19 65.0 21.95 23.45
LLY 190118C00067500 C 01/18/19 67.5 20.55 21.15
LLY 190118C00070000 C 01/18/19 70.0 18.50 19.30
LLY 190118C00072500 C 01/18/19 72.5 16.35 17.20
LLY 190118C00075000 C 01/18/19 75.0 14.55 15.15
LLY 190118C00077500 C 01/18/19 77.5 12.70 13.40
LLY 190118C00080000 C 01/18/19 80.0 11.10 11.55
LLY 190118C00082500 C 01/18/19 82.5 9.55 10.00
LLY 190118C00085000 C 01/18/19 85.0 8.00 8.60
LLY 190118C00087500 C 01/18/19 87.5 6.75 7.20
LLY 190118C00090000 C 01/18/19 90.0 5.50 6.10
LLY 190118C00092500 C 01/18/19 92.5 4.65 5.15
LLY 190118C00095000 C 01/18/19 95.0 3.70 4.15
LLY 190118C00100000 C 01/18/19 100.0 2.35 2.71
LLY 190118C00105000 C 01/18/19 105.0 1.37 1.71
LLY 190118C00110000 C 01/18/19 110.0 0.75 1.09
LLY 190118C00115000 C 01/18/19 115.0 0.42 0.72
LLY 190118C00120000 C 01/18/19 120.0 0.00 0.92
LLY 190118C00125000 C 01/18/19 125.0 0.00 0.50
LLY 190118P00035000 P 01/18/19 35.0 0.14 0.36
LLY 190118P00037500 P 01/18/19 37.5 0.14 0.45
LLY 190118P00040000 P 01/18/19 40.0 0.22 0.47
LLY 190118P00042500 P 01/18/19 42.5 0.17 0.51
LLY 190118P00045000 P 01/18/19 45.0 0.32 0.59
LLY 190118P00047500 P 01/18/19 47.5 0.35 0.77
LLY 190118P00050000 P 01/18/19 50.0 0.41 0.79
LLY 190118P00055000 P 01/18/19 55.0 0.63 1.05
LLY 190118P00057500 P 01/18/19 57.5 0.82 1.23
LLY 190118P00060000 P 01/18/19 60.0 0.98 1.41
LLY 190118P00062500 P 01/18/19 62.5 1.19 1.66
LLY 190118P00065000 P 01/18/19 65.0 1.51 1.88
LLY 190118P00067500 P 01/18/19 67.5 1.81 2.27
LLY 190118P00070000 P 01/18/19 70.0 2.20 2.50
LLY 190118P00072500 P 01/18/19 72.5 2.90 3.10
LLY 190118P00075000 P 01/18/19 75.0 3.25 3.60
LLY 190118P00077500 P 01/18/19 77.5 3.90 4.35
LLY 190118P00080000 P 01/18/19 80.0 4.60 5.00
LLY 190118P00082500 P 01/18/19 82.5 5.45 6.05
LLY 190118P00085000 P 01/18/19 85.0 6.55 6.95
LLY 190118P00087500 P 01/18/19 87.5 7.65 8.15
LLY 190118P00090000 P 01/18/19 90.0 9.00 9.50
LLY 190118P00092500 P 01/18/19 92.5 10.45 10.90
LLY 190118P00095000 P 01/18/19 95.0 12.05 12.50
LLY 190118P00100000 P 01/18/19 100.0 15.45 16.15
LLY 190118P00105000 P 01/18/19 105.0 19.50 20.15
LLY 190118P00110000 P 01/18/19 110.0 23.80 24.55
LLY 190118P00115000 P 01/18/19 115.0 28.20 30.10
LLY 190118P00120000 P 01/18/19 120.0 31.00 35.60
LLY 190118P00125000 P 01/18/19 125.0 35.70 40.50
LLY 200117C00042500 C 01/17/20 42.5 42.30 47.00
LLY 200117C00045000 C 01/17/20 45.0 40.00 44.80
LLY 200117C00047500 C 01/17/20 47.5 37.30 42.00
LLY 200117C00050000 C 01/17/20 50.0 35.00 39.75
LLY 200117C00055000 C 01/17/20 55.0 30.30 35.00
LLY 200117C00060000 C 01/17/20 60.0 26.80 28.90
LLY 200117C00065000 C 01/17/20 65.0 23.05 24.75
LLY 200117C00070000 C 01/17/20 70.0 19.40 20.90
LLY 200117C00072500 C 01/17/20 72.5 17.60 19.20
LLY 200117C00075000 C 01/17/20 75.0 15.90 17.40
LLY 200117C00077500 C 01/17/20 77.5 14.30 17.25
LLY 200117C00080000 C 01/17/20 80.0 12.85 14.00
LLY 200117C00082500 C 01/17/20 82.5 11.45 12.70
LLY 200117C00085000 C 01/17/20 85.0 10.20 11.45
LLY 200117C00087500 C 01/17/20 87.5 9.05 10.10
LLY 200117C00090000 C 01/17/20 90.0 7.95 9.15
LLY 200117C00092500 C 01/17/20 92.5 6.90 7.90
LLY 200117C00095000 C 01/17/20 95.0 6.15 6.90
LLY 200117C00100000 C 01/17/20 100.0 4.40 5.25
LLY 200117C00105000 C 01/17/20 105.0 3.25 3.95
LLY 200117C00110000 C 01/17/20 110.0 2.20 2.91
LLY 200117C00115000 C 01/17/20 115.0 1.52 2.13
LLY 200117C00120000 C 01/17/20 120.0 0.96 1.64
LLY 200117C00125000 C 01/17/20 125.0 0.20 2.09
LLY 200117C00130000 C 01/17/20 130.0 0.31 1.18
LLY 200117P00042500 P 01/17/20 42.5 0.34 1.70
LLY 200117P00045000 P 01/17/20 45.0 0.53 1.53
LLY 200117P00047500 P 01/17/20 47.5 0.45 2.09
LLY 200117P00050000 P 01/17/20 50.0 0.85 1.78
LLY 200117P00055000 P 01/17/20 55.0 1.32 2.14
LLY 200117P00060000 P 01/17/20 60.0 2.18 2.68
LLY 200117P00065000 P 01/17/20 65.0 3.05 3.50
LLY 200117P00070000 P 01/17/20 70.0 3.65 4.70
LLY 200117P00072500 P 01/17/20 72.5 3.55 5.15
LLY 200117P00075000 P 01/17/20 75.0 5.40 6.15
LLY 200117P00077500 P 01/17/20 77.5 5.20 7.00
LLY 200117P00080000 P 01/17/20 80.0 7.30 7.95
LLY 200117P00082500 P 01/17/20 82.5 8.20 9.10
LLY 200117P00085000 P 01/17/20 85.0 9.40 10.10
LLY 200117P00087500 P 01/17/20 87.5 10.45 11.40
LLY 200117P00090000 P 01/17/20 90.0 11.55 12.70
LLY 200117P00092500 P 01/17/20 92.5 13.20 14.10
LLY 200117P00095000 P 01/17/20 95.0 14.35 15.60
LLY 200117P00100000 P 01/17/20 100.0 16.20 18.85
LLY 200117P00105000 P 01/17/20 105.0 20.95 22.50
LLY 200117P00110000 P 01/17/20 110.0 24.95 26.40
LLY 200117P00115000 P 01/17/20 115.0 29.15 30.65
LLY 200117P00120000 P 01/17/20 120.0 33.60 35.15
LLY 200117P00125000 P 01/17/20 125.0 36.95 40.80
LLY 200117P00130000 P 01/17/20 130.0 41.00 45.60

OPRA data is delayed 15 minutes.