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 (2017-04-07)Premium Content

Eli Lilly And Co (LLY)
As of Jun 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 170623C00040000 C 06/23/17 40.0 43.95 46.80
LLY 170623C00045000 C 06/23/17 45.0 38.05 41.80
LLY 170623C00050000 C 06/23/17 50.0 33.20 36.80
LLY 170623C00055000 C 06/23/17 55.0 28.90 31.80
LLY 170623C00060000 C 06/23/17 60.0 23.50 26.80
LLY 170623C00065000 C 06/23/17 65.0 18.80 21.80
LLY 170623C00067500 C 06/23/17 67.5 15.55 19.35
LLY 170623C00068000 C 06/23/17 68.0 15.60 18.80
LLY 170623C00068500 C 06/23/17 68.5 14.15 18.30
LLY 170623C00069000 C 06/23/17 69.0 14.20 17.80
LLY 170623C00069500 C 06/23/17 69.5 13.50 17.30
LLY 170623C00070000 C 06/23/17 70.0 13.90 16.80
LLY 170623C00070500 C 06/23/17 70.5 12.15 16.30
LLY 170623C00071000 C 06/23/17 71.0 12.90 15.70
LLY 170623C00071500 C 06/23/17 71.5 11.20 15.20
LLY 170623C00072000 C 06/23/17 72.0 11.80 14.80
LLY 170623C00072500 C 06/23/17 72.5 10.65 14.25
LLY 170623C00073000 C 06/23/17 73.0 11.00 13.75
LLY 170623C00073500 C 06/23/17 73.5 9.40 13.30
LLY 170623C00074000 C 06/23/17 74.0 9.85 12.75
LLY 170623C00074500 C 06/23/17 74.5 8.70 12.30
LLY 170623C00075000 C 06/23/17 75.0 8.85 11.75
LLY 170623C00075500 C 06/23/17 75.5 7.45 11.30
LLY 170623C00076000 C 06/23/17 76.0 8.00 10.80
LLY 170623C00076500 C 06/23/17 76.5 7.40 10.30
LLY 170623C00077000 C 06/23/17 77.0 6.90 9.80
LLY 170623C00077500 C 06/23/17 77.5 6.45 9.30
LLY 170623C00078000 C 06/23/17 78.0 5.80 8.75
LLY 170623C00078500 C 06/23/17 78.5 5.40 8.25
LLY 170623C00079000 C 06/23/17 79.0 4.80 7.80
LLY 170623C00079500 C 06/23/17 79.5 4.55 7.25
LLY 170623C00080000 C 06/23/17 80.0 3.80 6.80
LLY 170623C00080500 C 06/23/17 80.5 3.65 6.25
LLY 170623C00081000 C 06/23/17 81.0 3.15 5.75
LLY 170623C00081500 C 06/23/17 81.5 2.59 4.55
LLY 170623C00082000 C 06/23/17 82.0 2.25 4.20
LLY 170623C00082500 C 06/23/17 82.5 1.64 2.65
LLY 170623C00083000 C 06/23/17 83.0 1.31 2.08
LLY 170623C00083500 C 06/23/17 83.5 0.90 2.54
LLY 170623C00084000 C 06/23/17 84.0 0.50 0.78
LLY 170623C00084500 C 06/23/17 84.5 0.25 0.63
LLY 170623C00085000 C 06/23/17 85.0 0.20 0.31
LLY 170623C00085500 C 06/23/17 85.5 0.00 0.15
LLY 170623C00086000 C 06/23/17 86.0 0.00 0.15
LLY 170623C00086500 C 06/23/17 86.5 0.00 0.09
LLY 170623C00087000 C 06/23/17 87.0 0.00 0.06
LLY 170623C00087500 C 06/23/17 87.5 0.00 0.05
LLY 170623C00088000 C 06/23/17 88.0 0.00 1.14
LLY 170623C00088500 C 06/23/17 88.5 0.00 1.51
LLY 170623C00089000 C 06/23/17 89.0 0.00 1.51
LLY 170623C00089500 C 06/23/17 89.5 0.00 1.50
LLY 170623C00090000 C 06/23/17 90.0 0.00 0.23
LLY 170623C00090500 C 06/23/17 90.5 0.00 1.50
LLY 170623C00091000 C 06/23/17 91.0 0.00 1.50
LLY 170623C00092000 C 06/23/17 92.0 0.00 1.50
LLY 170623C00093000 C 06/23/17 93.0 0.00 1.52
LLY 170623C00094000 C 06/23/17 94.0 0.00 1.50
LLY 170623C00095000 C 06/23/17 95.0 0.00 0.25
LLY 170623C00096000 C 06/23/17 96.0 0.00 1.50
LLY 170623C00097000 C 06/23/17 97.0 0.00 1.52
LLY 170623C00098000 C 06/23/17 98.0 0.00 1.51
LLY 170623C00100000 C 06/23/17 100.0 0.00 1.49
LLY 170623C00105000 C 06/23/17 105.0 0.00 1.50
LLY 170623C00110000 C 06/23/17 110.0 0.00 1.53
LLY 170623C00115000 C 06/23/17 115.0 0.00 1.53
LLY 170623P00040000 P 06/23/17 40.0 0.00 1.49
LLY 170623P00045000 P 06/23/17 45.0 0.00 1.51
LLY 170623P00050000 P 06/23/17 50.0 0.00 1.50
LLY 170623P00055000 P 06/23/17 55.0 0.00 1.51
LLY 170623P00060000 P 06/23/17 60.0 0.00 1.49
LLY 170623P00065000 P 06/23/17 65.0 0.00 1.51
LLY 170623P00067500 P 06/23/17 67.5 0.00 1.50
LLY 170623P00068000 P 06/23/17 68.0 0.00 1.51
LLY 170623P00068500 P 06/23/17 68.5 0.00 1.51
LLY 170623P00069000 P 06/23/17 69.0 0.00 1.51
LLY 170623P00069500 P 06/23/17 69.5 0.00 1.50
LLY 170623P00070000 P 06/23/17 70.0 0.00 1.47
LLY 170623P00070500 P 06/23/17 70.5 0.00 1.50
LLY 170623P00071000 P 06/23/17 71.0 0.00 1.50
LLY 170623P00071500 P 06/23/17 71.5 0.00 1.51
LLY 170623P00072000 P 06/23/17 72.0 0.00 1.50
LLY 170623P00072500 P 06/23/17 72.5 0.00 0.01
LLY 170623P00073000 P 06/23/17 73.0 0.00 0.01
LLY 170623P00073500 P 06/23/17 73.5 0.00 0.01
LLY 170623P00074000 P 06/23/17 74.0 0.00 1.49
LLY 170623P00074500 P 06/23/17 74.5 0.00 0.02
LLY 170623P00075000 P 06/23/17 75.0 0.00 1.51
LLY 170623P00075500 P 06/23/17 75.5 0.00 1.48
LLY 170623P00076000 P 06/23/17 76.0 0.00 1.51
LLY 170623P00076500 P 06/23/17 76.5 0.00 1.49
LLY 170623P00077000 P 06/23/17 77.0 0.00 1.52
LLY 170623P00077500 P 06/23/17 77.5 0.00 1.51
LLY 170623P00078000 P 06/23/17 78.0 0.00 1.47
LLY 170623P00078500 P 06/23/17 78.5 0.00 0.03
LLY 170623P00079000 P 06/23/17 79.0 0.00 0.10
LLY 170623P00079500 P 06/23/17 79.5 0.00 0.98
LLY 170623P00080000 P 06/23/17 80.0 0.00 0.10
LLY 170623P00080500 P 06/23/17 80.5 0.01 0.06
LLY 170623P00081000 P 06/23/17 81.0 0.00 1.43
LLY 170623P00081500 P 06/23/17 81.5 0.00 0.36
LLY 170623P00082000 P 06/23/17 82.0 0.00 0.09
LLY 170623P00082500 P 06/23/17 82.5 0.00 0.37
LLY 170623P00083000 P 06/23/17 83.0 0.04 2.02
LLY 170623P00083500 P 06/23/17 83.5 0.08 1.51
LLY 170623P00084000 P 06/23/17 84.0 0.23 0.78
LLY 170623P00084500 P 06/23/17 84.5 0.41 0.68
LLY 170623P00085000 P 06/23/17 85.0 0.61 1.75
LLY 170623P00085500 P 06/23/17 85.5 0.93 3.40
LLY 170623P00086000 P 06/23/17 86.0 1.21 4.30
LLY 170623P00086500 P 06/23/17 86.5 1.91 4.75
LLY 170623P00087000 P 06/23/17 87.0 2.37 4.60
LLY 170623P00087500 P 06/23/17 87.5 2.07 5.10
LLY 170623P00088000 P 06/23/17 88.0 2.82 5.65
LLY 170623P00088500 P 06/23/17 88.5 2.97 6.15
LLY 170623P00089000 P 06/23/17 89.0 4.10 6.70
LLY 170623P00089500 P 06/23/17 89.5 3.80 7.10
LLY 170623P00090000 P 06/23/17 90.0 5.20 7.70
LLY 170623P00090500 P 06/23/17 90.5 4.55 8.20
LLY 170623P00091000 P 06/23/17 91.0 6.35 8.65
LLY 170623P00092000 P 06/23/17 92.0 7.00 9.70
LLY 170623P00093000 P 06/23/17 93.0 7.60 10.70
LLY 170623P00094000 P 06/23/17 94.0 8.85 11.65
LLY 170623P00095000 P 06/23/17 95.0 10.00 12.70
LLY 170623P00096000 P 06/23/17 96.0 10.65 13.75
LLY 170623P00097000 P 06/23/17 97.0 11.60 14.70
LLY 170623P00098000 P 06/23/17 98.0 12.35 15.75
LLY 170623P00100000 P 06/23/17 100.0 15.30 17.75
LLY 170623P00105000 P 06/23/17 105.0 19.40 22.75
LLY 170623P00110000 P 06/23/17 110.0 25.20 27.75
LLY 170623P00115000 P 06/23/17 115.0 30.10 32.70
LLY 170630C00065000 C 06/30/17 65.0 17.95 21.80
LLY 170630C00067500 C 06/30/17 67.5 14.50 18.75
LLY 170630C00070000 C 06/30/17 70.0 12.00 16.20
LLY 170630C00071000 C 06/30/17 71.0 11.00 15.20
LLY 170630C00071500 C 06/30/17 71.5 10.50 14.70
LLY 170630C00072000 C 06/30/17 72.0 10.00 14.30
LLY 170630C00072500 C 06/30/17 72.5 9.50 13.70
LLY 170630C00073000 C 06/30/17 73.0 9.15 13.15
LLY 170630C00073500 C 06/30/17 73.5 8.50 12.70
LLY 170630C00074000 C 06/30/17 74.0 9.05 12.80
LLY 170630C00074500 C 06/30/17 74.5 8.45 12.40
LLY 170630C00075000 C 06/30/17 75.0 8.10 11.80
LLY 170630C00075500 C 06/30/17 75.5 8.35 11.40
LLY 170630C00076000 C 06/30/17 76.0 7.15 10.80
LLY 170630C00076500 C 06/30/17 76.5 6.55 10.40
LLY 170630C00077000 C 06/30/17 77.0 6.25 9.80
LLY 170630C00077500 C 06/30/17 77.5 5.90 9.40
LLY 170630C00078000 C 06/30/17 78.0 6.05 8.80
LLY 170630C00078500 C 06/30/17 78.5 4.60 8.40
LLY 170630C00079000 C 06/30/17 79.0 4.45 7.80
LLY 170630C00079500 C 06/30/17 79.5 3.60 7.40
LLY 170630C00080000 C 06/30/17 80.0 3.90 5.30
LLY 170630C00080500 C 06/30/17 80.5 3.50 6.40
LLY 170630C00081000 C 06/30/17 81.0 3.25 5.75
LLY 170630C00081500 C 06/30/17 81.5 2.82 5.40
LLY 170630C00082000 C 06/30/17 82.0 1.54 4.00
LLY 170630C00082500 C 06/30/17 82.5 1.89 2.76
LLY 170630C00083000 C 06/30/17 83.0 1.50 2.01
LLY 170630C00083500 C 06/30/17 83.5 1.14 1.60
LLY 170630C00084000 C 06/30/17 84.0 0.93 1.25
LLY 170630C00084500 C 06/30/17 84.5 0.66 0.96
LLY 170630C00085000 C 06/30/17 85.0 0.48 0.73
LLY 170630C00085500 C 06/30/17 85.5 0.34 0.56
LLY 170630C00086000 C 06/30/17 86.0 0.24 0.35
LLY 170630C00086500 C 06/30/17 86.5 0.16 0.76
LLY 170630C00087000 C 06/30/17 87.0 0.05 0.87
LLY 170630C00087500 C 06/30/17 87.5 0.00 1.08
LLY 170630C00088000 C 06/30/17 88.0 0.00 1.10
LLY 170630C00088500 C 06/30/17 88.5 0.00 1.50
LLY 170630C00089000 C 06/30/17 89.0 0.00 2.02
LLY 170630C00089500 C 06/30/17 89.5 0.00 1.99
LLY 170630C00090000 C 06/30/17 90.0 0.00 0.23
LLY 170630C00090500 C 06/30/17 90.5 0.00 1.91
LLY 170630C00091000 C 06/30/17 91.0 0.00 1.81
LLY 170630C00091500 C 06/30/17 91.5 0.00 1.80
LLY 170630C00092000 C 06/30/17 92.0 0.00 1.76
LLY 170630C00093000 C 06/30/17 93.0 0.00 1.70
LLY 170630C00094000 C 06/30/17 94.0 0.00 1.70
LLY 170630C00095000 C 06/30/17 95.0 0.00 1.70
LLY 170630C00096000 C 06/30/17 96.0 0.00 1.67
LLY 170630C00097000 C 06/30/17 97.0 0.00 1.63
LLY 170630C00098000 C 06/30/17 98.0 0.00 1.61
LLY 170630C00100000 C 06/30/17 100.0 0.00 1.61
LLY 170630C00105000 C 06/30/17 105.0 0.00 1.62
LLY 170630P00065000 P 06/30/17 65.0 0.00 0.01
LLY 170630P00067500 P 06/30/17 67.5 0.00 0.01
LLY 170630P00070000 P 06/30/17 70.0 0.00 1.61
LLY 170630P00071000 P 06/30/17 71.0 0.00 0.05
LLY 170630P00071500 P 06/30/17 71.5 0.00 1.64
LLY 170630P00072000 P 06/30/17 72.0 0.00 1.62
LLY 170630P00072500 P 06/30/17 72.5 0.00 1.63
LLY 170630P00073000 P 06/30/17 73.0 0.00 1.64
LLY 170630P00073500 P 06/30/17 73.5 0.00 1.64
LLY 170630P00074000 P 06/30/17 74.0 0.00 1.61
LLY 170630P00074500 P 06/30/17 74.5 0.00 1.58
LLY 170630P00075000 P 06/30/17 75.0 0.00 0.68
LLY 170630P00075500 P 06/30/17 75.5 0.00 1.65
LLY 170630P00076000 P 06/30/17 76.0 0.00 1.60
LLY 170630P00076500 P 06/30/17 76.5 0.00 1.63
LLY 170630P00077000 P 06/30/17 77.0 0.00 1.67
LLY 170630P00077500 P 06/30/17 77.5 0.00 0.19
LLY 170630P00078000 P 06/30/17 78.0 0.00 0.20
LLY 170630P00078500 P 06/30/17 78.5 0.00 0.32
LLY 170630P00079000 P 06/30/17 79.0 0.00 1.72
LLY 170630P00079500 P 06/30/17 79.5 0.00 1.78
LLY 170630P00080000 P 06/30/17 80.0 0.00 1.25
LLY 170630P00080500 P 06/30/17 80.5 0.02 0.39
LLY 170630P00081000 P 06/30/17 81.0 0.07 0.52
LLY 170630P00081500 P 06/30/17 81.5 0.12 0.53
LLY 170630P00082000 P 06/30/17 82.0 0.24 0.58
LLY 170630P00082500 P 06/30/17 82.5 0.24 0.49
LLY 170630P00083000 P 06/30/17 83.0 0.33 0.70
LLY 170630P00083500 P 06/30/17 83.5 0.45 0.63
LLY 170630P00084000 P 06/30/17 84.0 0.62 0.85
LLY 170630P00084500 P 06/30/17 84.5 0.00 1.22
LLY 170630P00085000 P 06/30/17 85.0 1.02 1.38
LLY 170630P00085500 P 06/30/17 85.5 1.39 1.71
LLY 170630P00086000 P 06/30/17 86.0 1.43 2.09
LLY 170630P00086500 P 06/30/17 86.5 1.76 3.70
LLY 170630P00087000 P 06/30/17 87.0 2.35 4.85
LLY 170630P00087500 P 06/30/17 87.5 1.40 5.25
LLY 170630P00088000 P 06/30/17 88.0 2.06 5.70
LLY 170630P00088500 P 06/30/17 88.5 3.00 6.20
LLY 170630P00089000 P 06/30/17 89.0 2.94 6.75
LLY 170630P00089500 P 06/30/17 89.5 3.60 7.10
LLY 170630P00090000 P 06/30/17 90.0 4.05 7.60
LLY 170630P00090500 P 06/30/17 90.5 4.75 8.15
LLY 170630P00091000 P 06/30/17 91.0 5.05 8.60
LLY 170630P00091500 P 06/30/17 91.5 5.60 9.15
LLY 170630P00092000 P 06/30/17 92.0 6.00 10.00
LLY 170630P00093000 P 06/30/17 93.0 7.05 10.70
LLY 170630P00094000 P 06/30/17 94.0 7.90 11.75
LLY 170630P00095000 P 06/30/17 95.0 8.95 12.70
LLY 170630P00096000 P 06/30/17 96.0 9.70 13.70
LLY 170630P00097000 P 06/30/17 97.0 10.85 14.75
LLY 170630P00098000 P 06/30/17 98.0 11.95 15.70
LLY 170630P00100000 P 06/30/17 100.0 13.95 17.75
LLY 170630P00105000 P 06/30/17 105.0 19.20 22.70
LLY 170707C00040000 C 07/07/17 40.0 42.75 45.30
LLY 170707C00045000 C 07/07/17 45.0 37.30 41.10
LLY 170707C00050000 C 07/07/17 50.0 32.30 36.10
LLY 170707C00055000 C 07/07/17 55.0 27.30 31.20
LLY 170707C00060000 C 07/07/17 60.0 22.05 26.40
LLY 170707C00065000 C 07/07/17 65.0 18.25 21.80
LLY 170707C00067500 C 07/07/17 67.5 15.70 19.35
LLY 170707C00068000 C 07/07/17 68.0 15.05 18.80
LLY 170707C00068500 C 07/07/17 68.5 14.75 18.35
LLY 170707C00069000 C 07/07/17 69.0 14.10 17.80
LLY 170707C00069500 C 07/07/17 69.5 13.60 17.35
LLY 170707C00070000 C 07/07/17 70.0 13.50 16.80
LLY 170707C00070500 C 07/07/17 70.5 12.65 16.35
LLY 170707C00071000 C 07/07/17 71.0 12.30 15.80
LLY 170707C00071500 C 07/07/17 71.5 11.65 15.35
LLY 170707C00072000 C 07/07/17 72.0 11.15 14.80
LLY 170707C00072500 C 07/07/17 72.5 10.60 14.35
LLY 170707C00073000 C 07/07/17 73.0 10.35 13.80
LLY 170707C00073500 C 07/07/17 73.5 9.85 13.40
LLY 170707C00074000 C 07/07/17 74.0 9.25 12.80
LLY 170707C00074500 C 07/07/17 74.5 8.85 12.40
LLY 170707C00075000 C 07/07/17 75.0 8.30 11.80
LLY 170707C00075500 C 07/07/17 75.5 8.00 11.40
LLY 170707C00076000 C 07/07/17 76.0 7.40 10.80
LLY 170707C00076500 C 07/07/17 76.5 6.70 10.40
LLY 170707C00077000 C 07/07/17 77.0 6.45 9.80
LLY 170707C00077500 C 07/07/17 77.5 6.45 8.05
LLY 170707C00078000 C 07/07/17 78.0 5.60 7.70
LLY 170707C00078500 C 07/07/17 78.5 5.10 7.25
LLY 170707C00079000 C 07/07/17 79.0 4.35 7.80
LLY 170707C00079500 C 07/07/17 79.5 4.15 7.40
LLY 170707C00080000 C 07/07/17 80.0 4.25 5.55
LLY 170707C00080500 C 07/07/17 80.5 3.70 6.35
LLY 170707C00081000 C 07/07/17 81.0 3.10 6.00
LLY 170707C00081500 C 07/07/17 81.5 2.87 3.95
LLY 170707C00082000 C 07/07/17 82.0 2.56 2.96
LLY 170707C00082500 C 07/07/17 82.5 2.23 2.59
LLY 170707C00083000 C 07/07/17 83.0 1.86 2.20
LLY 170707C00083500 C 07/07/17 83.5 1.52 1.85
LLY 170707C00084000 C 07/07/17 84.0 1.20 1.53
LLY 170707C00084500 C 07/07/17 84.5 0.93 1.30
LLY 170707C00085000 C 07/07/17 85.0 0.70 1.06
LLY 170707C00085500 C 07/07/17 85.5 0.53 0.86
LLY 170707C00086000 C 07/07/17 86.0 0.40 0.61
LLY 170707C00086500 C 07/07/17 86.5 0.28 0.59
LLY 170707C00087000 C 07/07/17 87.0 0.18 0.50
LLY 170707C00087500 C 07/07/17 87.5 0.07 0.55
LLY 170707C00088000 C 07/07/17 88.0 0.02 0.62
LLY 170707C00088500 C 07/07/17 88.5 0.00 2.39
LLY 170707C00089000 C 07/07/17 89.0 0.00 1.84
LLY 170707C00089500 C 07/07/17 89.5 0.00 1.88
LLY 170707C00090000 C 07/07/17 90.0 0.00 0.31
LLY 170707C00090500 C 07/07/17 90.5 0.00 0.33
LLY 170707C00091000 C 07/07/17 91.0 0.00 3.00
LLY 170707C00091500 C 07/07/17 91.5 0.00 4.10
LLY 170707C00092000 C 07/07/17 92.0 0.00 3.85
LLY 170707C00092500 C 07/07/17 92.5 0.00 0.08
LLY 170707C00093000 C 07/07/17 93.0 0.00 3.70
LLY 170707C00093500 C 07/07/17 93.5 0.00 4.05
LLY 170707C00094000 C 07/07/17 94.0 0.00 4.25
LLY 170707C00095000 C 07/07/17 95.0 0.00 0.37
LLY 170707C00096000 C 07/07/17 96.0 0.00 4.15
LLY 170707C00097000 C 07/07/17 97.0 0.00 4.25
LLY 170707C00100000 C 07/07/17 100.0 0.00 4.05
LLY 170707C00105000 C 07/07/17 105.0 0.00 4.20
LLY 170707C00110000 C 07/07/17 110.0 0.00 3.90
LLY 170707C00115000 C 07/07/17 115.0 0.00 0.35
LLY 170707P00040000 P 07/07/17 40.0 0.00 0.33
LLY 170707P00045000 P 07/07/17 45.0 0.00 4.05
LLY 170707P00050000 P 07/07/17 50.0 0.00 2.95
LLY 170707P00055000 P 07/07/17 55.0 0.00 3.85
LLY 170707P00060000 P 07/07/17 60.0 0.00 3.90
LLY 170707P00065000 P 07/07/17 65.0 0.00 3.85
LLY 170707P00067500 P 07/07/17 67.5 0.00 4.05
LLY 170707P00068000 P 07/07/17 68.0 0.00 3.90
LLY 170707P00068500 P 07/07/17 68.5 0.00 4.15
LLY 170707P00069000 P 07/07/17 69.0 0.00 3.90
LLY 170707P00069500 P 07/07/17 69.5 0.00 4.30
LLY 170707P00070000 P 07/07/17 70.0 0.00 4.05
LLY 170707P00070500 P 07/07/17 70.5 0.00 4.10
LLY 170707P00071000 P 07/07/17 71.0 0.00 4.00
LLY 170707P00071500 P 07/07/17 71.5 0.00 4.10
LLY 170707P00072000 P 07/07/17 72.0 0.00 4.05
LLY 170707P00072500 P 07/07/17 72.5 0.00 4.15
LLY 170707P00073000 P 07/07/17 73.0 0.00 3.75
LLY 170707P00073500 P 07/07/17 73.5 0.00 0.31
LLY 170707P00074000 P 07/07/17 74.0 0.00 0.31
LLY 170707P00074500 P 07/07/17 74.5 0.00 1.86
LLY 170707P00075000 P 07/07/17 75.0 0.00 0.19
LLY 170707P00075500 P 07/07/17 75.5 0.00 2.28
LLY 170707P00076000 P 07/07/17 76.0 0.00 0.32
LLY 170707P00076500 P 07/07/17 76.5 0.00 1.50
LLY 170707P00077000 P 07/07/17 77.0 0.03 0.25
LLY 170707P00077500 P 07/07/17 77.5 0.03 0.22
LLY 170707P00078000 P 07/07/17 78.0 0.00 0.74
LLY 170707P00078500 P 07/07/17 78.5 0.03 0.25
LLY 170707P00079000 P 07/07/17 79.0 0.01 0.63
LLY 170707P00079500 P 07/07/17 79.5 0.05 0.36
LLY 170707P00080000 P 07/07/17 80.0 0.11 0.33
LLY 170707P00080500 P 07/07/17 80.5 0.10 0.41
LLY 170707P00081000 P 07/07/17 81.0 0.14 0.49
LLY 170707P00081500 P 07/07/17 81.5 0.25 0.53
LLY 170707P00082000 P 07/07/17 82.0 0.32 0.60
LLY 170707P00082500 P 07/07/17 82.5 0.41 0.69
LLY 170707P00083000 P 07/07/17 83.0 0.53 0.75
LLY 170707P00083500 P 07/07/17 83.5 0.67 0.90
LLY 170707P00084000 P 07/07/17 84.0 0.85 1.13
LLY 170707P00084500 P 07/07/17 84.5 1.08 1.38
LLY 170707P00085000 P 07/07/17 85.0 1.36 1.64
LLY 170707P00085500 P 07/07/17 85.5 1.69 1.99
LLY 170707P00086000 P 07/07/17 86.0 1.73 2.37
LLY 170707P00086500 P 07/07/17 86.5 2.31 2.73
LLY 170707P00087000 P 07/07/17 87.0 2.40 3.05
LLY 170707P00087500 P 07/07/17 87.5 1.88 5.30
LLY 170707P00088000 P 07/07/17 88.0 2.10 6.10
LLY 170707P00088500 P 07/07/17 88.5 2.70 6.45
LLY 170707P00089000 P 07/07/17 89.0 4.00 6.75
LLY 170707P00089500 P 07/07/17 89.5 3.50 7.30
LLY 170707P00090000 P 07/07/17 90.0 4.15 7.65
LLY 170707P00090500 P 07/07/17 90.5 4.60 8.15
LLY 170707P00091000 P 07/07/17 91.0 5.05 8.65
LLY 170707P00091500 P 07/07/17 91.5 5.65 9.05
LLY 170707P00092000 P 07/07/17 92.0 6.10 9.75
LLY 170707P00092500 P 07/07/17 92.5 6.65 10.05
LLY 170707P00093000 P 07/07/17 93.0 7.25 10.60
LLY 170707P00093500 P 07/07/17 93.5 7.45 11.05
LLY 170707P00094000 P 07/07/17 94.0 8.20 11.95
LLY 170707P00095000 P 07/07/17 95.0 8.95 12.75
LLY 170707P00096000 P 07/07/17 96.0 10.05 13.75
LLY 170707P00097000 P 07/07/17 97.0 10.95 14.70
LLY 170707P00100000 P 07/07/17 100.0 14.05 17.65
LLY 170707P00105000 P 07/07/17 105.0 18.85 22.70
LLY 170707P00110000 P 07/07/17 110.0 24.15 27.75
LLY 170707P00115000 P 07/07/17 115.0 29.30 32.10
LLY 170714C00040000 C 07/14/17 40.0 43.50 46.25
LLY 170714C00045000 C 07/14/17 45.0 38.10 41.80
LLY 170714C00050000 C 07/14/17 50.0 33.15 36.80
LLY 170714C00055000 C 07/14/17 55.0 28.15 31.80
LLY 170714C00060000 C 07/14/17 60.0 23.10 26.80
LLY 170714C00065000 C 07/14/17 65.0 18.20 21.80
LLY 170714C00070000 C 07/14/17 70.0 13.30 16.80
LLY 170714C00072500 C 07/14/17 72.5 11.20 13.45
LLY 170714C00073000 C 07/14/17 73.0 9.75 13.80
LLY 170714C00073500 C 07/14/17 73.5 9.70 13.40
LLY 170714C00074000 C 07/14/17 74.0 9.45 12.80
LLY 170714C00074500 C 07/14/17 74.5 8.85 12.40
LLY 170714C00075000 C 07/14/17 75.0 8.30 11.80
LLY 170714C00075500 C 07/14/17 75.5 7.90 11.40
LLY 170714C00076000 C 07/14/17 76.0 7.30 10.80
LLY 170714C00076500 C 07/14/17 76.5 6.60 10.40
LLY 170714C00077000 C 07/14/17 77.0 6.55 9.80
LLY 170714C00077500 C 07/14/17 77.5 6.05 9.40
LLY 170714C00078000 C 07/14/17 78.0 5.45 9.00
LLY 170714C00078500 C 07/14/17 78.5 5.10 8.40
LLY 170714C00079000 C 07/14/17 79.0 4.85 6.50
LLY 170714C00079500 C 07/14/17 79.5 4.90 5.75
LLY 170714C00080000 C 07/14/17 80.0 2.78 5.00
LLY 170714C00080500 C 07/14/17 80.5 4.00 5.35
LLY 170714C00081000 C 07/14/17 81.0 3.55 4.80
LLY 170714C00081500 C 07/14/17 81.5 3.05 3.60
LLY 170714C00082000 C 07/14/17 82.0 2.80 3.35
LLY 170714C00082500 C 07/14/17 82.5 2.43 2.84
LLY 170714C00083000 C 07/14/17 83.0 2.07 2.49
LLY 170714C00083500 C 07/14/17 83.5 1.73 2.06
LLY 170714C00084000 C 07/14/17 84.0 1.42 1.71
LLY 170714C00084500 C 07/14/17 84.5 1.15 1.59
LLY 170714C00085000 C 07/14/17 85.0 0.92 1.28
LLY 170714C00085500 C 07/14/17 85.5 0.72 1.04
LLY 170714C00086000 C 07/14/17 86.0 0.57 0.91
LLY 170714C00086500 C 07/14/17 86.5 0.43 0.76
LLY 170714C00087500 C 07/14/17 87.5 0.21 0.55
LLY 170714C00088000 C 07/14/17 88.0 0.13 0.35
LLY 170714C00088500 C 07/14/17 88.5 0.10 0.30
LLY 170714C00090000 C 07/14/17 90.0 0.00 0.34
LLY 170714C00095000 C 07/14/17 95.0 0.00 0.26
LLY 170714C00100000 C 07/14/17 100.0 0.00 4.10
LLY 170714C00105000 C 07/14/17 105.0 0.00 2.25
LLY 170714C00110000 C 07/14/17 110.0 0.00 2.22
LLY 170714C00115000 C 07/14/17 115.0 0.00 0.35
LLY 170714P00040000 P 07/14/17 40.0 0.00 0.39
LLY 170714P00045000 P 07/14/17 45.0 0.00 2.99
LLY 170714P00050000 P 07/14/17 50.0 0.00 1.63
LLY 170714P00055000 P 07/14/17 55.0 0.00 1.59
LLY 170714P00060000 P 07/14/17 60.0 0.00 2.07
LLY 170714P00065000 P 07/14/17 65.0 0.00 3.75
LLY 170714P00070000 P 07/14/17 70.0 0.00 4.10
LLY 170714P00072500 P 07/14/17 72.5 0.00 1.89
LLY 170714P00073000 P 07/14/17 73.0 0.00 0.35
LLY 170714P00073500 P 07/14/17 73.5 0.00 1.88
LLY 170714P00074000 P 07/14/17 74.0 0.00 2.27
LLY 170714P00074500 P 07/14/17 74.5 0.00 1.83
LLY 170714P00075000 P 07/14/17 75.0 0.00 0.56
LLY 170714P00075500 P 07/14/17 75.5 0.03 0.32
LLY 170714P00076000 P 07/14/17 76.0 0.00 0.34
LLY 170714P00076500 P 07/14/17 76.5 0.05 0.24
LLY 170714P00077000 P 07/14/17 77.0 0.05 0.25
LLY 170714P00077500 P 07/14/17 77.5 0.07 0.86
LLY 170714P00078000 P 07/14/17 78.0 0.08 0.58
LLY 170714P00078500 P 07/14/17 78.5 0.08 0.52
LLY 170714P00079000 P 07/14/17 79.0 0.12 0.38
LLY 170714P00079500 P 07/14/17 79.5 0.16 0.37
LLY 170714P00080000 P 07/14/17 80.0 0.19 0.79
LLY 170714P00080500 P 07/14/17 80.5 0.25 0.52
LLY 170714P00081000 P 07/14/17 81.0 0.31 0.56
LLY 170714P00081500 P 07/14/17 81.5 0.38 0.65
LLY 170714P00082000 P 07/14/17 82.0 0.47 0.69
LLY 170714P00082500 P 07/14/17 82.5 0.58 0.84
LLY 170714P00083000 P 07/14/17 83.0 0.72 0.90
LLY 170714P00083500 P 07/14/17 83.5 0.87 1.17
LLY 170714P00084000 P 07/14/17 84.0 1.07 1.31
LLY 170714P00084500 P 07/14/17 84.5 1.29 1.63
LLY 170714P00085000 P 07/14/17 85.0 1.56 1.76
LLY 170714P00085500 P 07/14/17 85.5 1.15 2.04
LLY 170714P00086000 P 07/14/17 86.0 1.97 2.41
LLY 170714P00086500 P 07/14/17 86.5 2.51 2.80
LLY 170714P00087500 P 07/14/17 87.5 2.93 3.70
LLY 170714P00088000 P 07/14/17 88.0 1.87 5.60
LLY 170714P00088500 P 07/14/17 88.5 3.70 6.60
LLY 170714P00090000 P 07/14/17 90.0 4.05 7.70
LLY 170714P00095000 P 07/14/17 95.0 9.40 12.75
LLY 170714P00100000 P 07/14/17 100.0 13.95 17.65
LLY 170714P00105000 P 07/14/17 105.0 19.20 22.75
LLY 170714P00110000 P 07/14/17 110.0 24.10 27.70
LLY 170714P00115000 P 07/14/17 115.0 30.00 32.05
LLY 170721C00040000 C 07/21/17 40.0 42.90 45.80
LLY 170721C00042500 C 07/21/17 42.5 40.25 43.75
LLY 170721C00045000 C 07/21/17 45.0 37.50 41.45
LLY 170721C00047500 C 07/21/17 47.5 35.30 39.00
LLY 170721C00050000 C 07/21/17 50.0 32.65 36.55
LLY 170721C00055000 C 07/21/17 55.0 28.20 31.55
LLY 170721C00057500 C 07/21/17 57.5 25.05 29.05
LLY 170721C00060000 C 07/21/17 60.0 24.20 25.75
LLY 170721C00062500 C 07/21/17 62.5 20.30 23.65
LLY 170721C00065000 C 07/21/17 65.0 17.85 21.60
LLY 170721C00067500 C 07/21/17 67.5 15.80 19.15
LLY 170721C00070000 C 07/21/17 70.0 14.10 15.05
LLY 170721C00071000 C 07/21/17 71.0 13.15 15.50
LLY 170721C00072000 C 07/21/17 72.0 10.45 13.95
LLY 170721C00072500 C 07/21/17 72.5 11.50 13.05
LLY 170721C00073000 C 07/21/17 73.0 10.85 13.15
LLY 170721C00073500 C 07/21/17 73.5 10.65 12.20
LLY 170721C00074000 C 07/21/17 74.0 9.90 12.25
LLY 170721C00074500 C 07/21/17 74.5 9.60 10.30
LLY 170721C00075000 C 07/21/17 75.0 9.25 10.00
LLY 170721C00075500 C 07/21/17 75.5 8.35 9.55
LLY 170721C00076000 C 07/21/17 76.0 8.30 8.85
LLY 170721C00076500 C 07/21/17 76.5 7.55 8.60
LLY 170721C00077000 C 07/21/17 77.0 7.30 8.60
LLY 170721C00077500 C 07/21/17 77.5 6.90 7.30
LLY 170721C00078000 C 07/21/17 78.0 6.35 7.20
LLY 170721C00078500 C 07/21/17 78.5 5.95 6.60
LLY 170721C00079000 C 07/21/17 79.0 5.30 5.90
LLY 170721C00079500 C 07/21/17 79.5 5.05 5.45
LLY 170721C00080000 C 07/21/17 80.0 4.60 4.85
LLY 170721C00080500 C 07/21/17 80.5 3.95 5.00
LLY 170721C00081000 C 07/21/17 81.0 3.60 4.70
LLY 170721C00081500 C 07/21/17 81.5 3.35 3.65
LLY 170721C00082000 C 07/21/17 82.0 2.68 3.15
LLY 170721C00082500 C 07/21/17 82.5 2.55 2.77
LLY 170721C00083000 C 07/21/17 83.0 2.26 2.51
LLY 170721C00083500 C 07/21/17 83.5 1.94 2.20
LLY 170721C00084000 C 07/21/17 84.0 1.63 1.90
LLY 170721C00084500 C 07/21/17 84.5 1.37 1.63
LLY 170721C00085000 C 07/21/17 85.0 1.11 1.28
LLY 170721C00085500 C 07/21/17 85.5 0.90 1.14
LLY 170721C00086000 C 07/21/17 86.0 0.74 0.99
LLY 170721C00086500 C 07/21/17 86.5 0.58 0.82
LLY 170721C00087000 C 07/21/17 87.0 0.46 0.72
LLY 170721C00087500 C 07/21/17 87.5 0.35 0.51
LLY 170721C00088000 C 07/21/17 88.0 0.27 0.50
LLY 170721C00088500 C 07/21/17 88.5 0.20 0.35
LLY 170721C00089000 C 07/21/17 89.0 0.15 0.28
LLY 170721C00089500 C 07/21/17 89.5 0.00 0.24
LLY 170721C00090000 C 07/21/17 90.0 0.08 0.19
LLY 170721C00090500 C 07/21/17 90.5 0.04 0.18
LLY 170721C00091000 C 07/21/17 91.0 0.04 0.17
LLY 170721C00092000 C 07/21/17 92.0 0.02 0.10
LLY 170721C00092500 C 07/21/17 92.5 0.01 0.08
LLY 170721C00093000 C 07/21/17 93.0 0.00 0.09
LLY 170721C00095000 C 07/21/17 95.0 0.00 0.08
LLY 170721C00100000 C 07/21/17 100.0 0.00 0.03
LLY 170721C00105000 C 07/21/17 105.0 0.00 0.02
LLY 170721C00110000 C 07/21/17 110.0 0.00 0.02
LLY 170721C00115000 C 07/21/17 115.0 0.00 0.02
LLY 170721P00040000 P 07/21/17 40.0 0.00 0.03
LLY 170721P00042500 P 07/21/17 42.5 0.00 0.02
LLY 170721P00045000 P 07/21/17 45.0 0.00 0.02
LLY 170721P00047500 P 07/21/17 47.5 0.00 0.03
LLY 170721P00050000 P 07/21/17 50.0 0.00 0.03
LLY 170721P00055000 P 07/21/17 55.0 0.00 0.02
LLY 170721P00057500 P 07/21/17 57.5 0.00 0.02
LLY 170721P00060000 P 07/21/17 60.0 0.00 0.03
LLY 170721P00062500 P 07/21/17 62.5 0.00 0.08
LLY 170721P00065000 P 07/21/17 65.0 0.00 0.16
LLY 170721P00067500 P 07/21/17 67.5 0.00 0.17
LLY 170721P00070000 P 07/21/17 70.0 0.00 0.17
LLY 170721P00071000 P 07/21/17 71.0 0.00 0.21
LLY 170721P00072000 P 07/21/17 72.0 0.00 0.25
LLY 170721P00072500 P 07/21/17 72.5 0.03 0.14
LLY 170721P00073000 P 07/21/17 73.0 0.00 0.34
LLY 170721P00073500 P 07/21/17 73.5 0.00 0.32
LLY 170721P00074000 P 07/21/17 74.0 0.05 0.32
LLY 170721P00074500 P 07/21/17 74.5 0.04 0.32
LLY 170721P00075000 P 07/21/17 75.0 0.07 0.19
LLY 170721P00075500 P 07/21/17 75.5 0.04 0.37
LLY 170721P00076000 P 07/21/17 76.0 0.07 0.34
LLY 170721P00076500 P 07/21/17 76.5 0.08 0.36
LLY 170721P00077000 P 07/21/17 77.0 0.12 0.31
LLY 170721P00077500 P 07/21/17 77.5 0.13 0.30
LLY 170721P00078000 P 07/21/17 78.0 0.14 0.34
LLY 170721P00078500 P 07/21/17 78.5 0.18 0.33
LLY 170721P00079000 P 07/21/17 79.0 0.21 0.33
LLY 170721P00079500 P 07/21/17 79.5 0.25 0.38
LLY 170721P00080000 P 07/21/17 80.0 0.31 0.38
LLY 170721P00080500 P 07/21/17 80.5 0.37 0.53
LLY 170721P00081000 P 07/21/17 81.0 0.44 0.56
LLY 170721P00081500 P 07/21/17 81.5 0.52 0.65
LLY 170721P00082000 P 07/21/17 82.0 0.61 0.73
LLY 170721P00082500 P 07/21/17 82.5 0.73 0.86
LLY 170721P00083000 P 07/21/17 83.0 0.89 1.00
LLY 170721P00083500 P 07/21/17 83.5 1.04 1.21
LLY 170721P00084000 P 07/21/17 84.0 1.25 1.49
LLY 170721P00084500 P 07/21/17 84.5 1.48 1.64
LLY 170721P00085000 P 07/21/17 85.0 1.51 1.89
LLY 170721P00085500 P 07/21/17 85.5 1.73 2.19
LLY 170721P00086000 P 07/21/17 86.0 2.35 2.62
LLY 170721P00086500 P 07/21/17 86.5 2.66 2.94
LLY 170721P00087000 P 07/21/17 87.0 2.74 3.35
LLY 170721P00087500 P 07/21/17 87.5 3.20 3.75
LLY 170721P00088000 P 07/21/17 88.0 3.50 4.10
LLY 170721P00088500 P 07/21/17 88.5 4.05 4.50
LLY 170721P00089000 P 07/21/17 89.0 4.40 4.95
LLY 170721P00089500 P 07/21/17 89.5 3.90 6.30
LLY 170721P00090000 P 07/21/17 90.0 4.00 6.50
LLY 170721P00090500 P 07/21/17 90.5 4.65 6.50
LLY 170721P00091000 P 07/21/17 91.0 5.75 7.90
LLY 170721P00092000 P 07/21/17 92.0 6.75 7.90
LLY 170721P00092500 P 07/21/17 92.5 7.55 8.35
LLY 170721P00093000 P 07/21/17 93.0 7.10 9.35
LLY 170721P00095000 P 07/21/17 95.0 9.05 11.30
LLY 170721P00100000 P 07/21/17 100.0 14.20 16.95
LLY 170721P00105000 P 07/21/17 105.0 19.35 21.65
LLY 170721P00110000 P 07/21/17 110.0 24.40 26.65
LLY 170721P00115000 P 07/21/17 115.0 30.00 30.90
LLY 170728C00040000 C 07/28/17 40.0 42.65 45.40
LLY 170728C00045000 C 07/28/17 45.0 39.05 40.50
LLY 170728C00050000 C 07/28/17 50.0 33.65 36.25
LLY 170728C00055000 C 07/28/17 55.0 28.00 30.60
LLY 170728C00060000 C 07/28/17 60.0 23.20 25.35
LLY 170728C00065000 C 07/28/17 65.0 19.00 21.15
LLY 170728C00070000 C 07/28/17 70.0 14.10 15.85
LLY 170728C00072500 C 07/28/17 72.5 11.75 13.15
LLY 170728C00073000 C 07/28/17 73.0 9.50 12.20
LLY 170728C00073500 C 07/28/17 73.5 10.35 11.50
LLY 170728C00074000 C 07/28/17 74.0 9.50 11.85
LLY 170728C00074500 C 07/28/17 74.5 8.45 11.70
LLY 170728C00075000 C 07/28/17 75.0 8.20 10.15
LLY 170728C00075500 C 07/28/17 75.5 8.80 9.75
LLY 170728C00076000 C 07/28/17 76.0 8.45 9.30
LLY 170728C00076500 C 07/28/17 76.5 7.65 8.90
LLY 170728C00077000 C 07/28/17 77.0 7.50 8.10
LLY 170728C00077500 C 07/28/17 77.5 6.95 7.65
LLY 170728C00078000 C 07/28/17 78.0 6.55 7.25
LLY 170728C00078500 C 07/28/17 78.5 6.00 6.80
LLY 170728C00079000 C 07/28/17 79.0 5.50 6.25
LLY 170728C00079500 C 07/28/17 79.5 5.25 5.75
LLY 170728C00080000 C 07/28/17 80.0 4.80 5.30
LLY 170728C00080500 C 07/28/17 80.5 4.10 4.85
LLY 170728C00081000 C 07/28/17 81.0 3.90 4.30
LLY 170728C00081500 C 07/28/17 81.5 3.60 4.25
LLY 170728C00082000 C 07/28/17 82.0 3.25 3.75
LLY 170728C00082500 C 07/28/17 82.5 2.89 3.25
LLY 170728C00083000 C 07/28/17 83.0 2.54 3.20
LLY 170728C00083500 C 07/28/17 83.5 2.21 2.49
LLY 170728C00084000 C 07/28/17 84.0 1.95 2.32
LLY 170728C00084500 C 07/28/17 84.5 1.68 1.96
LLY 170728C00085000 C 07/28/17 85.0 1.43 1.68
LLY 170728C00085500 C 07/28/17 85.5 1.21 1.54
LLY 170728C00086000 C 07/28/17 86.0 1.01 1.33
LLY 170728C00086500 C 07/28/17 86.5 0.84 1.19
LLY 170728C00087500 C 07/28/17 87.5 0.55 0.82
LLY 170728C00088000 C 07/28/17 88.0 0.45 0.72
LLY 170728C00088500 C 07/28/17 88.5 0.34 0.69
LLY 170728C00090000 C 07/28/17 90.0 0.10 0.39
LLY 170728C00095000 C 07/28/17 95.0 0.00 0.11
LLY 170728C00100000 C 07/28/17 100.0 0.00 0.05
LLY 170728C00105000 C 07/28/17 105.0 0.00 0.03
LLY 170728C00110000 C 07/28/17 110.0 0.00 0.02
LLY 170728C00115000 C 07/28/17 115.0 0.00 0.02
LLY 170728P00040000 P 07/28/17 40.0 0.00 0.02
LLY 170728P00045000 P 07/28/17 45.0 0.00 0.02
LLY 170728P00050000 P 07/28/17 50.0 0.00 0.02
LLY 170728P00055000 P 07/28/17 55.0 0.00 0.03
LLY 170728P00060000 P 07/28/17 60.0 0.00 0.13
LLY 170728P00065000 P 07/28/17 65.0 0.00 0.24
LLY 170728P00070000 P 07/28/17 70.0 0.00 0.34
LLY 170728P00072500 P 07/28/17 72.5 0.00 0.33
LLY 170728P00073000 P 07/28/17 73.0 0.00 0.32
LLY 170728P00073500 P 07/28/17 73.5 0.00 0.35
LLY 170728P00074000 P 07/28/17 74.0 0.00 0.31
LLY 170728P00074500 P 07/28/17 74.5 0.00 0.33
LLY 170728P00075000 P 07/28/17 75.0 0.12 0.36
LLY 170728P00075500 P 07/28/17 75.5 0.03 0.35
LLY 170728P00076000 P 07/28/17 76.0 0.14 0.46
LLY 170728P00076500 P 07/28/17 76.5 0.13 0.34
LLY 170728P00077000 P 07/28/17 77.0 0.14 0.39
LLY 170728P00077500 P 07/28/17 77.5 0.16 0.40
LLY 170728P00078000 P 07/28/17 78.0 0.25 0.44
LLY 170728P00078500 P 07/28/17 78.5 0.30 0.51
LLY 170728P00079000 P 07/28/17 79.0 0.28 0.65
LLY 170728P00079500 P 07/28/17 79.5 0.35 0.67
LLY 170728P00080000 P 07/28/17 80.0 0.42 0.69
LLY 170728P00080500 P 07/28/17 80.5 0.53 0.85
LLY 170728P00081000 P 07/28/17 81.0 0.62 0.92
LLY 170728P00081500 P 07/28/17 81.5 0.74 0.97
LLY 170728P00082000 P 07/28/17 82.0 0.83 1.12
LLY 170728P00082500 P 07/28/17 82.5 0.99 1.22
LLY 170728P00083000 P 07/28/17 83.0 1.12 1.39
LLY 170728P00083500 P 07/28/17 83.5 1.31 1.54
LLY 170728P00084000 P 07/28/17 84.0 1.51 1.71
LLY 170728P00084500 P 07/28/17 84.5 1.75 1.97
LLY 170728P00085000 P 07/28/17 85.0 2.00 2.29
LLY 170728P00085500 P 07/28/17 85.5 2.28 2.54
LLY 170728P00086000 P 07/28/17 86.0 2.59 2.86
LLY 170728P00086500 P 07/28/17 86.5 2.93 3.15
LLY 170728P00087500 P 07/28/17 87.5 3.55 4.00
LLY 170728P00088000 P 07/28/17 88.0 4.00 4.30
LLY 170728P00088500 P 07/28/17 88.5 4.40 4.70
LLY 170728P00090000 P 07/28/17 90.0 5.50 6.00
LLY 170728P00095000 P 07/28/17 95.0 9.75 10.90
LLY 170728P00100000 P 07/28/17 100.0 13.80 16.65
LLY 170728P00105000 P 07/28/17 105.0 19.60 21.55
LLY 170728P00110000 P 07/28/17 110.0 24.40 26.70
LLY 170728P00115000 P 07/28/17 115.0 28.75 32.25
LLY 170804C00075500 C 08/04/17 75.5 8.15 10.00
LLY 170804C00076000 C 08/04/17 76.0 7.75 9.60
LLY 170804C00076500 C 08/04/17 76.5 7.25 8.85
LLY 170804C00077000 C 08/04/17 77.0 6.75 9.10
LLY 170804C00077500 C 08/04/17 77.5 6.40 8.00
LLY 170804C00078000 C 08/04/17 78.0 6.25 7.80
LLY 170804C00078500 C 08/04/17 78.5 5.35 7.60
LLY 170804C00079000 C 08/04/17 79.0 5.50 6.50
LLY 170804C00079500 C 08/04/17 79.5 5.05 6.20
LLY 170804C00080000 C 08/04/17 80.0 4.55 5.60
LLY 170804C00080500 C 08/04/17 80.5 3.65 5.05
LLY 170804C00081000 C 08/04/17 81.0 4.10 4.80
LLY 170804C00081500 C 08/04/17 81.5 3.50 4.65
LLY 170804C00082000 C 08/04/17 82.0 3.40 4.00
LLY 170804C00082500 C 08/04/17 82.5 3.05 3.70
LLY 170804C00083000 C 08/04/17 83.0 2.45 3.35
LLY 170804C00083500 C 08/04/17 83.5 2.43 3.00
LLY 170804C00084000 C 08/04/17 84.0 1.63 2.59
LLY 170804C00084500 C 08/04/17 84.5 1.86 2.41
LLY 170804C00085000 C 08/04/17 85.0 1.60 2.06
LLY 170804C00085500 C 08/04/17 85.5 0.89 1.86
LLY 170804C00086000 C 08/04/17 86.0 1.13 1.59
LLY 170804C00086500 C 08/04/17 86.5 0.78 1.49
LLY 170804C00087000 C 08/04/17 87.0 0.50 1.03
LLY 170804C00087500 C 08/04/17 87.5 0.24 0.99
LLY 170804C00088000 C 08/04/17 88.0 0.20 0.91
LLY 170804C00088500 C 08/04/17 88.5 0.38 0.73
LLY 170804C00089000 C 08/04/17 89.0 0.27 0.74
LLY 170804C00089500 C 08/04/17 89.5 0.24 0.66
LLY 170804P00075500 P 08/04/17 75.5 0.13 0.65
LLY 170804P00076000 P 08/04/17 76.0 0.10 0.66
LLY 170804P00076500 P 08/04/17 76.5 0.13 0.70
LLY 170804P00077000 P 08/04/17 77.0 0.20 0.73
LLY 170804P00077500 P 08/04/17 77.5 0.11 0.73
LLY 170804P00078000 P 08/04/17 78.0 0.22 0.82
LLY 170804P00078500 P 08/04/17 78.5 0.16 0.86
LLY 170804P00079000 P 08/04/17 79.0 0.29 0.91
LLY 170804P00079500 P 08/04/17 79.5 0.27 0.91
LLY 170804P00080000 P 08/04/17 80.0 0.48 1.04
LLY 170804P00080500 P 08/04/17 80.5 0.45 1.11
LLY 170804P00081000 P 08/04/17 81.0 0.41 1.22
LLY 170804P00081500 P 08/04/17 81.5 0.84 1.32
LLY 170804P00082000 P 08/04/17 82.0 0.83 1.40
LLY 170804P00082500 P 08/04/17 82.5 1.01 1.57
LLY 170804P00083000 P 08/04/17 83.0 1.29 1.78
LLY 170804P00083500 P 08/04/17 83.5 1.46 1.93
LLY 170804P00084000 P 08/04/17 84.0 1.69 2.07
LLY 170804P00084500 P 08/04/17 84.5 1.92 2.35
LLY 170804P00085000 P 08/04/17 85.0 1.70 2.60
LLY 170804P00085500 P 08/04/17 85.5 1.94 2.81
LLY 170804P00086000 P 08/04/17 86.0 2.77 3.10
LLY 170804P00086500 P 08/04/17 86.5 3.05 3.40
LLY 170804P00087000 P 08/04/17 87.0 3.40 3.75
LLY 170804P00087500 P 08/04/17 87.5 3.60 4.30
LLY 170804P00088000 P 08/04/17 88.0 3.95 4.55
LLY 170804P00088500 P 08/04/17 88.5 3.95 4.85
LLY 170804P00089000 P 08/04/17 89.0 4.20 5.35
LLY 170804P00089500 P 08/04/17 89.5 4.70 5.75
LLY 170818C00042500 C 08/18/17 42.5 39.85 43.75
LLY 170818C00045000 C 08/18/17 45.0 38.45 40.80
LLY 170818C00050000 C 08/18/17 50.0 32.60 34.75
LLY 170818C00055000 C 08/18/17 55.0 27.65 29.60
LLY 170818C00060000 C 08/18/17 60.0 23.65 26.20
LLY 170818C00065000 C 08/18/17 65.0 17.95 21.25
LLY 170818C00070000 C 08/18/17 70.0 12.45 15.85
LLY 170818C00072500 C 08/18/17 72.5 10.25 12.50
LLY 170818C00075000 C 08/18/17 75.0 9.40 9.95
LLY 170818C00077500 C 08/18/17 77.5 7.10 7.70
LLY 170818C00080000 C 08/18/17 80.0 5.05 5.35
LLY 170818C00082500 C 08/18/17 82.5 3.20 3.45
LLY 170818C00085000 C 08/18/17 85.0 1.78 1.97
LLY 170818C00087500 C 08/18/17 87.5 0.84 0.98
LLY 170818C00090000 C 08/18/17 90.0 0.36 0.65
LLY 170818C00095000 C 08/18/17 95.0 0.03 0.25
LLY 170818C00100000 C 08/18/17 100.0 0.00 0.08
LLY 170818C00105000 C 08/18/17 105.0 0.00 0.09
LLY 170818C00110000 C 08/18/17 110.0 0.00 0.03
LLY 170818C00115000 C 08/18/17 115.0 0.00 0.02
LLY 170818C00120000 C 08/18/17 120.0 0.00 0.02
LLY 170818P00042500 P 08/18/17 42.5 0.00 0.02
LLY 170818P00045000 P 08/18/17 45.0 0.00 0.02
LLY 170818P00050000 P 08/18/17 50.0 0.00 0.05
LLY 170818P00055000 P 08/18/17 55.0 0.00 0.08
LLY 170818P00060000 P 08/18/17 60.0 0.00 0.25
LLY 170818P00065000 P 08/18/17 65.0 0.00 0.37
LLY 170818P00070000 P 08/18/17 70.0 0.03 0.25
LLY 170818P00072500 P 08/18/17 72.5 0.09 0.32
LLY 170818P00075000 P 08/18/17 75.0 0.20 0.44
LLY 170818P00077500 P 08/18/17 77.5 0.41 0.74
LLY 170818P00080000 P 08/18/17 80.0 0.84 0.95
LLY 170818P00082500 P 08/18/17 82.5 1.54 1.75
LLY 170818P00085000 P 08/18/17 85.0 2.64 2.80
LLY 170818P00087500 P 08/18/17 87.5 4.20 4.55
LLY 170818P00090000 P 08/18/17 90.0 6.00 6.55
LLY 170818P00095000 P 08/18/17 95.0 8.95 12.05
LLY 170818P00100000 P 08/18/17 100.0 15.05 17.25
LLY 170818P00105000 P 08/18/17 105.0 18.90 21.15
LLY 170818P00110000 P 08/18/17 110.0 23.75 26.20
LLY 170818P00115000 P 08/18/17 115.0 29.20 31.85
LLY 170818P00120000 P 08/18/17 120.0 33.95 36.15
LLY 170915C00065000 C 09/15/17 65.0 18.50 21.15
LLY 170915C00070000 C 09/15/17 70.0 13.05 16.30
LLY 170915C00075000 C 09/15/17 75.0 9.55 10.05
LLY 170915C00077500 C 09/15/17 77.5 7.40 7.95
LLY 170915C00080000 C 09/15/17 80.0 5.30 5.55
LLY 170915C00082500 C 09/15/17 82.5 3.60 3.80
LLY 170915C00085000 C 09/15/17 85.0 2.22 2.39
LLY 170915C00087500 C 09/15/17 87.5 1.21 1.39
LLY 170915C00090000 C 09/15/17 90.0 0.61 0.77
LLY 170915C00095000 C 09/15/17 95.0 0.08 0.22
LLY 170915P00065000 P 09/15/17 65.0 0.09 0.33
LLY 170915P00070000 P 09/15/17 70.0 0.20 0.50
LLY 170915P00075000 P 09/15/17 75.0 0.46 0.66
LLY 170915P00077500 P 09/15/17 77.5 0.76 0.87
LLY 170915P00080000 P 09/15/17 80.0 1.24 1.39
LLY 170915P00082500 P 09/15/17 82.5 2.01 2.19
LLY 170915P00085000 P 09/15/17 85.0 3.15 3.35
LLY 170915P00087500 P 09/15/17 87.5 4.65 4.90
LLY 170915P00090000 P 09/15/17 90.0 6.55 6.95
LLY 170915P00095000 P 09/15/17 95.0 11.00 12.70
LLY 171020C00040000 C 10/20/17 40.0 43.60 46.30
LLY 171020C00042500 C 10/20/17 42.5 41.70 44.15
LLY 171020C00045000 C 10/20/17 45.0 39.25 41.70
LLY 171020C00050000 C 10/20/17 50.0 33.95 36.60
LLY 171020C00055000 C 10/20/17 55.0 28.95 31.60
LLY 171020C00060000 C 10/20/17 60.0 23.40 26.35
LLY 171020C00065000 C 10/20/17 65.0 19.10 19.80
LLY 171020C00070000 C 10/20/17 70.0 14.15 14.90
LLY 171020C00072500 C 10/20/17 72.5 12.00 12.75
LLY 171020C00075000 C 10/20/17 75.0 9.85 10.45
LLY 171020C00077500 C 10/20/17 77.5 7.75 8.05
LLY 171020C00080000 C 10/20/17 80.0 5.85 6.10
LLY 171020C00082500 C 10/20/17 82.5 4.15 4.40
LLY 171020C00085000 C 10/20/17 85.0 2.80 3.05
LLY 171020C00087500 C 10/20/17 87.5 1.77 1.98
LLY 171020C00090000 C 10/20/17 90.0 1.00 1.20
LLY 171020C00092500 C 10/20/17 92.5 0.55 0.69
LLY 171020C00095000 C 10/20/17 95.0 0.27 0.48
LLY 171020C00100000 C 10/20/17 100.0 0.03 0.27
LLY 171020C00105000 C 10/20/17 105.0 0.00 0.17
LLY 171020C00110000 C 10/20/17 110.0 0.00 0.10
LLY 171020C00115000 C 10/20/17 115.0 0.00 0.06
LLY 171020C00120000 C 10/20/17 120.0 0.00 0.07
LLY 171020P00040000 P 10/20/17 40.0 0.00 0.07
LLY 171020P00042500 P 10/20/17 42.5 0.00 0.10
LLY 171020P00045000 P 10/20/17 45.0 0.00 0.18
LLY 171020P00050000 P 10/20/17 50.0 0.00 0.22
LLY 171020P00055000 P 10/20/17 55.0 0.03 0.36
LLY 171020P00060000 P 10/20/17 60.0 0.08 0.31
LLY 171020P00065000 P 10/20/17 65.0 0.14 0.31
LLY 171020P00070000 P 10/20/17 70.0 0.32 0.50
LLY 171020P00072500 P 10/20/17 72.5 0.48 0.73
LLY 171020P00075000 P 10/20/17 75.0 0.75 0.86
LLY 171020P00077500 P 10/20/17 77.5 1.14 1.32
LLY 171020P00080000 P 10/20/17 80.0 1.74 1.90
LLY 171020P00082500 P 10/20/17 82.5 2.55 2.72
LLY 171020P00085000 P 10/20/17 85.0 3.65 3.90
LLY 171020P00087500 P 10/20/17 87.5 5.05 5.30
LLY 171020P00090000 P 10/20/17 90.0 6.75 7.10
LLY 171020P00092500 P 10/20/17 92.5 8.60 9.20
LLY 171020P00095000 P 10/20/17 95.0 10.85 11.60
LLY 171020P00100000 P 10/20/17 100.0 15.60 17.30
LLY 171020P00105000 P 10/20/17 105.0 19.70 22.00
LLY 171020P00110000 P 10/20/17 110.0 25.25 26.20
LLY 171020P00115000 P 10/20/17 115.0 30.30 32.65
LLY 171020P00120000 P 10/20/17 120.0 35.15 36.40
LLY 180119C00037500 C 01/19/18 37.5 46.40 48.95
LLY 180119C00040000 C 01/19/18 40.0 43.75 45.65
LLY 180119C00042500 C 01/19/18 42.5 40.90 43.80
LLY 180119C00045000 C 01/19/18 45.0 38.90 40.75
LLY 180119C00047500 C 01/19/18 47.5 36.70 38.80
LLY 180119C00050000 C 01/19/18 50.0 33.95 35.10
LLY 180119C00055000 C 01/19/18 55.0 28.95 31.20
LLY 180119C00057500 C 01/19/18 57.5 25.55 29.15
LLY 180119C00060000 C 01/19/18 60.0 23.95 26.75
LLY 180119C00062500 C 01/19/18 62.5 21.80 24.35
LLY 180119C00065000 C 01/19/18 65.0 19.20 20.10
LLY 180119C00067500 C 01/19/18 67.5 17.10 17.80
LLY 180119C00070000 C 01/19/18 70.0 14.85 15.55
LLY 180119C00072500 C 01/19/18 72.5 12.55 13.40
LLY 180119C00075000 C 01/19/18 75.0 10.50 11.20
LLY 180119C00077500 C 01/19/18 77.5 8.30 8.80
LLY 180119C00080000 C 01/19/18 80.0 6.75 7.05
LLY 180119C00082500 C 01/19/18 82.5 5.20 5.70
LLY 180119C00085000 C 01/19/18 85.0 3.85 4.10
LLY 180119C00087500 C 01/19/18 87.5 2.78 3.00
LLY 180119C00090000 C 01/19/18 90.0 1.95 2.14
LLY 180119C00092500 C 01/19/18 92.5 1.31 1.47
LLY 180119C00095000 C 01/19/18 95.0 0.80 1.06
LLY 180119C00097500 C 01/19/18 97.5 0.48 0.73
LLY 180119C00100000 C 01/19/18 100.0 0.26 0.55
LLY 180119C00105000 C 01/19/18 105.0 0.08 0.51
LLY 180119C00110000 C 01/19/18 110.0 0.00 0.32
LLY 180119C00115000 C 01/19/18 115.0 0.00 0.24
LLY 180119C00120000 C 01/19/18 120.0 0.00 0.20
LLY 180119C00125000 C 01/19/18 125.0 0.00 0.09
LLY 180119C00130000 C 01/19/18 130.0 0.00 0.06
LLY 180119P00037500 P 01/19/18 37.5 0.05 0.27
LLY 180119P00040000 P 01/19/18 40.0 0.00 0.31
LLY 180119P00042500 P 01/19/18 42.5 0.00 0.43
LLY 180119P00045000 P 01/19/18 45.0 0.05 0.33
LLY 180119P00047500 P 01/19/18 47.5 0.00 0.32
LLY 180119P00050000 P 01/19/18 50.0 0.10 0.32
LLY 180119P00055000 P 01/19/18 55.0 0.17 0.37
LLY 180119P00057500 P 01/19/18 57.5 0.21 0.45
LLY 180119P00060000 P 01/19/18 60.0 0.35 0.49
LLY 180119P00062500 P 01/19/18 62.5 0.23 0.56
LLY 180119P00065000 P 01/19/18 65.0 0.50 0.63
LLY 180119P00067500 P 01/19/18 67.5 0.66 0.78
LLY 180119P00070000 P 01/19/18 70.0 0.85 1.01
LLY 180119P00072500 P 01/19/18 72.5 1.14 1.33
LLY 180119P00075000 P 01/19/18 75.0 1.54 1.81
LLY 180119P00077500 P 01/19/18 77.5 2.16 2.37
LLY 180119P00080000 P 01/19/18 80.0 2.85 3.10
LLY 180119P00082500 P 01/19/18 82.5 3.85 4.05
LLY 180119P00085000 P 01/19/18 85.0 4.85 5.20
LLY 180119P00087500 P 01/19/18 87.5 6.25 6.60
LLY 180119P00090000 P 01/19/18 90.0 8.00 8.25
LLY 180119P00092500 P 01/19/18 92.5 9.85 10.10
LLY 180119P00095000 P 01/19/18 95.0 11.65 12.15
LLY 180119P00097500 P 01/19/18 97.5 13.70 14.45
LLY 180119P00100000 P 01/19/18 100.0 16.05 16.75
LLY 180119P00105000 P 01/19/18 105.0 20.10 22.30
LLY 180119P00110000 P 01/19/18 110.0 25.20 28.05
LLY 180119P00115000 P 01/19/18 115.0 30.10 32.00
LLY 180119P00120000 P 01/19/18 120.0 34.40 37.70
LLY 180119P00125000 P 01/19/18 125.0 39.85 43.10
LLY 180119P00130000 P 01/19/18 130.0 45.00 46.90
LLY 180615C00042500 C 06/15/18 42.5 39.70 44.25
LLY 180615C00045000 C 06/15/18 45.0 37.10 41.80
LLY 180615C00047500 C 06/15/18 47.5 34.70 39.30
LLY 180615C00050000 C 06/15/18 50.0 32.15 36.85
LLY 180615C00055000 C 06/15/18 55.0 27.30 31.90
LLY 180615C00060000 C 06/15/18 60.0 22.45 26.90
LLY 180615C00065000 C 06/15/18 65.0 18.65 21.85
LLY 180615C00070000 C 06/15/18 70.0 14.25 16.35
LLY 180615C00072500 C 06/15/18 72.5 12.35 14.35
LLY 180615C00075000 C 06/15/18 75.0 10.95 12.35
LLY 180615C00077500 C 06/15/18 77.5 8.95 11.10
LLY 180615C00080000 C 06/15/18 80.0 7.70 9.65
LLY 180615C00082500 C 06/15/18 82.5 6.45 7.45
LLY 180615C00085000 C 06/15/18 85.0 5.35 6.35
LLY 180615C00087500 C 06/15/18 87.5 4.40 5.05
LLY 180615C00090000 C 06/15/18 90.0 3.25 3.95
LLY 180615C00092500 C 06/15/18 92.5 2.36 3.25
LLY 180615C00095000 C 06/15/18 95.0 0.47 2.45
LLY 180615C00100000 C 06/15/18 100.0 1.03 1.65
LLY 180615C00105000 C 06/15/18 105.0 0.31 0.94
LLY 180615C00110000 C 06/15/18 110.0 0.20 0.73
LLY 180615C00115000 C 06/15/18 115.0 0.00 0.83
LLY 180615C00120000 C 06/15/18 120.0 0.00 0.62
LLY 180615P00042500 P 06/15/18 42.5 0.04 0.42
LLY 180615P00045000 P 06/15/18 45.0 0.10 0.44
LLY 180615P00047500 P 06/15/18 47.5 0.15 0.89
LLY 180615P00050000 P 06/15/18 50.0 0.22 0.45
LLY 180615P00055000 P 06/15/18 55.0 0.42 0.62
LLY 180615P00060000 P 06/15/18 60.0 0.61 0.89
LLY 180615P00065000 P 06/15/18 65.0 0.98 1.38
LLY 180615P00070000 P 06/15/18 70.0 1.65 2.15
LLY 180615P00072500 P 06/15/18 72.5 2.16 2.90
LLY 180615P00075000 P 06/15/18 75.0 2.66 3.45
LLY 180615P00077500 P 06/15/18 77.5 3.50 4.15
LLY 180615P00080000 P 06/15/18 80.0 4.35 5.10
LLY 180615P00082500 P 06/15/18 82.5 5.35 6.15
LLY 180615P00085000 P 06/15/18 85.0 6.45 7.60
LLY 180615P00087500 P 06/15/18 87.5 7.95 9.05
LLY 180615P00090000 P 06/15/18 90.0 9.35 10.65
LLY 180615P00092500 P 06/15/18 92.5 11.00 12.50
LLY 180615P00095000 P 06/15/18 95.0 12.80 14.30
LLY 180615P00100000 P 06/15/18 100.0 16.20 18.85
LLY 180615P00105000 P 06/15/18 105.0 21.00 23.40
LLY 180615P00110000 P 06/15/18 110.0 24.35 28.60
LLY 180615P00115000 P 06/15/18 115.0 29.15 33.40
LLY 180615P00120000 P 06/15/18 120.0 34.00 38.40
LLY 190118C00035000 C 01/18/19 35.0 47.10 51.80
LLY 190118C00037500 C 01/18/19 37.5 44.55 49.30
LLY 190118C00040000 C 01/18/19 40.0 42.10 46.80
LLY 190118C00042500 C 01/18/19 42.5 39.55 44.30
LLY 190118C00045000 C 01/18/19 45.0 37.10 41.80
LLY 190118C00047500 C 01/18/19 47.5 34.70 39.40
LLY 190118C00050000 C 01/18/19 50.0 32.15 36.95
LLY 190118C00055000 C 01/18/19 55.0 27.45 32.00
LLY 190118C00057500 C 01/18/19 57.5 25.30 29.80
LLY 190118C00060000 C 01/18/19 60.0 22.95 27.50
LLY 190118C00062500 C 01/18/19 62.5 21.10 25.35
LLY 190118C00065000 C 01/18/19 65.0 18.75 21.50
LLY 190118C00067500 C 01/18/19 67.5 16.55 20.90
LLY 190118C00070000 C 01/18/19 70.0 14.90 18.35
LLY 190118C00072500 C 01/18/19 72.5 13.25 17.50
LLY 190118C00075000 C 01/18/19 75.0 11.65 15.80
LLY 190118C00077500 C 01/18/19 77.5 10.65 13.05
LLY 190118C00080000 C 01/18/19 80.0 9.60 11.80
LLY 190118C00082500 C 01/18/19 82.5 8.30 10.00
LLY 190118C00085000 C 01/18/19 85.0 7.05 9.30
LLY 190118C00087500 C 01/18/19 87.5 6.25 7.80
LLY 190118C00090000 C 01/18/19 90.0 5.25 6.70
LLY 190118C00092500 C 01/18/19 92.5 4.40 5.70
LLY 190118C00095000 C 01/18/19 95.0 3.30 4.25
LLY 190118C00100000 C 01/18/19 100.0 2.38 3.05
LLY 190118C00105000 C 01/18/19 105.0 1.48 2.79
LLY 190118C00110000 C 01/18/19 110.0 0.56 2.03
LLY 190118C00115000 C 01/18/19 115.0 0.16 2.34
LLY 190118C00120000 C 01/18/19 120.0 0.22 1.14
LLY 190118C00125000 C 01/18/19 125.0 0.09 0.89
LLY 190118P00035000 P 01/18/19 35.0 0.00 0.92
LLY 190118P00037500 P 01/18/19 37.5 0.23 0.75
LLY 190118P00040000 P 01/18/19 40.0 0.19 0.93
LLY 190118P00042500 P 01/18/19 42.5 0.17 0.94
LLY 190118P00045000 P 01/18/19 45.0 0.37 1.03
LLY 190118P00047500 P 01/18/19 47.5 0.33 1.20
LLY 190118P00050000 P 01/18/19 50.0 0.42 1.34
LLY 190118P00055000 P 01/18/19 55.0 0.79 1.55
LLY 190118P00057500 P 01/18/19 57.5 1.06 4.00
LLY 190118P00060000 P 01/18/19 60.0 1.42 4.05
LLY 190118P00062500 P 01/18/19 62.5 1.76 2.53
LLY 190118P00065000 P 01/18/19 65.0 1.76 2.84
LLY 190118P00067500 P 01/18/19 67.5 2.41 3.70
LLY 190118P00070000 P 01/18/19 70.0 2.83 4.15
LLY 190118P00072500 P 01/18/19 72.5 3.70 4.90
LLY 190118P00075000 P 01/18/19 75.0 4.45 5.60
LLY 190118P00077500 P 01/18/19 77.5 5.65 6.65
LLY 190118P00080000 P 01/18/19 80.0 6.25 8.00
LLY 190118P00082500 P 01/18/19 82.5 7.30 9.05
LLY 190118P00085000 P 01/18/19 85.0 8.35 10.30
LLY 190118P00087500 P 01/18/19 87.5 9.70 11.60
LLY 190118P00090000 P 01/18/19 90.0 11.25 12.95
LLY 190118P00092500 P 01/18/19 92.5 12.60 14.80
LLY 190118P00095000 P 01/18/19 95.0 14.55 16.15
LLY 190118P00100000 P 01/18/19 100.0 17.65 21.50
LLY 190118P00105000 P 01/18/19 105.0 21.80 24.80
LLY 190118P00110000 P 01/18/19 110.0 26.05 29.40
LLY 190118P00115000 P 01/18/19 115.0 29.50 33.80
LLY 190118P00120000 P 01/18/19 120.0 33.80 38.50
LLY 190118P00125000 P 01/18/19 125.0 38.55 43.40

OPRA data is delayed 15 minutes.