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 Apr 28 2017 1:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 170505C00065000 C 05/05/17 65.0 14.75 19.05
LLY 170505C00067500 C 05/05/17 67.5 12.30 16.55
LLY 170505C00068000 C 05/05/17 68.0 11.75 16.00
LLY 170505C00068500 C 05/05/17 68.5 11.30 15.60
LLY 170505C00069000 C 05/05/17 69.0 10.75 15.10
LLY 170505C00069500 C 05/05/17 69.5 10.30 14.35
LLY 170505C00070000 C 05/05/17 70.0 9.75 13.90
LLY 170505C00070500 C 05/05/17 70.5 9.30 13.40
LLY 170505C00071000 C 05/05/17 71.0 8.75 12.85
LLY 170505C00071500 C 05/05/17 71.5 8.30 12.35
LLY 170505C00072000 C 05/05/17 72.0 8.50 12.00
LLY 170505C00072500 C 05/05/17 72.5 7.35 11.40
LLY 170505C00073000 C 05/05/17 73.0 7.50 10.85
LLY 170505C00073500 C 05/05/17 73.5 7.05 9.60
LLY 170505C00074000 C 05/05/17 74.0 6.40 9.85
LLY 170505C00074500 C 05/05/17 74.5 5.50 9.10
LLY 170505C00075000 C 05/05/17 75.0 4.80 8.30
LLY 170505C00075500 C 05/05/17 75.5 4.30 7.95
LLY 170505C00076000 C 05/05/17 76.0 3.70 7.80
LLY 170505C00076500 C 05/05/17 76.5 3.30 7.05
LLY 170505C00077000 C 05/05/17 77.0 2.80 6.10
LLY 170505C00077500 C 05/05/17 77.5 2.30 5.65
LLY 170505C00078000 C 05/05/17 78.0 2.21 5.70
LLY 170505C00078500 C 05/05/17 78.5 1.30 5.30
LLY 170505C00079000 C 05/05/17 79.0 1.34 4.80
LLY 170505C00079500 C 05/05/17 79.5 0.36 4.00
LLY 170505C00080000 C 05/05/17 80.0 1.54 3.05
LLY 170505C00080500 C 05/05/17 80.5 1.46 1.95
LLY 170505C00081000 C 05/05/17 81.0 1.12 2.48
LLY 170505C00081500 C 05/05/17 81.5 1.07 1.17
LLY 170505C00082000 C 05/05/17 82.0 0.76 0.85
LLY 170505C00082500 C 05/05/17 82.5 0.50 0.58
LLY 170505C00083000 C 05/05/17 83.0 0.32 0.39
LLY 170505C00083500 C 05/05/17 83.5 0.19 0.27
LLY 170505C00084000 C 05/05/17 84.0 0.00 0.30
LLY 170505C00084500 C 05/05/17 84.5 0.00 0.38
LLY 170505C00085000 C 05/05/17 85.0 0.00 0.32
LLY 170505C00085500 C 05/05/17 85.5 0.00 0.49
LLY 170505C00086000 C 05/05/17 86.0 0.00 0.45
LLY 170505C00086500 C 05/05/17 86.5 0.00 0.49
LLY 170505C00087000 C 05/05/17 87.0 0.00 0.48
LLY 170505C00087500 C 05/05/17 87.5 0.00 0.49
LLY 170505C00088000 C 05/05/17 88.0 0.00 0.47
LLY 170505C00088500 C 05/05/17 88.5 0.00 0.48
LLY 170505C00089000 C 05/05/17 89.0 0.00 0.50
LLY 170505C00089500 C 05/05/17 89.5 0.00 0.47
LLY 170505C00090000 C 05/05/17 90.0 0.00 0.49
LLY 170505C00090500 C 05/05/17 90.5 0.00 0.47
LLY 170505C00091000 C 05/05/17 91.0 0.00 0.47
LLY 170505C00092000 C 05/05/17 92.0 0.00 0.46
LLY 170505C00093000 C 05/05/17 93.0 0.00 0.50
LLY 170505C00094000 C 05/05/17 94.0 0.00 0.39
LLY 170505C00095000 C 05/05/17 95.0 0.00 0.48
LLY 170505C00096000 C 05/05/17 96.0 0.00 0.47
LLY 170505C00097000 C 05/05/17 97.0 0.00 0.47
LLY 170505C00098000 C 05/05/17 98.0 0.00 0.48
LLY 170505C00100000 C 05/05/17 100.0 0.00 0.49
LLY 170505C00105000 C 05/05/17 105.0 0.00 0.48
LLY 170505C00110000 C 05/05/17 110.0 0.00 0.47
LLY 170505P00065000 P 05/05/17 65.0 0.00 0.49
LLY 170505P00067500 P 05/05/17 67.5 0.00 0.47
LLY 170505P00068000 P 05/05/17 68.0 0.00 0.48
LLY 170505P00068500 P 05/05/17 68.5 0.00 0.47
LLY 170505P00069000 P 05/05/17 69.0 0.00 0.48
LLY 170505P00069500 P 05/05/17 69.5 0.00 0.47
LLY 170505P00070000 P 05/05/17 70.0 0.00 0.48
LLY 170505P00070500 P 05/05/17 70.5 0.00 0.46
LLY 170505P00071000 P 05/05/17 71.0 0.00 0.49
LLY 170505P00071500 P 05/05/17 71.5 0.00 0.49
LLY 170505P00072000 P 05/05/17 72.0 0.00 0.46
LLY 170505P00072500 P 05/05/17 72.5 0.00 0.47
LLY 170505P00073000 P 05/05/17 73.0 0.00 0.48
LLY 170505P00073500 P 05/05/17 73.5 0.00 0.48
LLY 170505P00074000 P 05/05/17 74.0 0.00 0.49
LLY 170505P00074500 P 05/05/17 74.5 0.00 0.49
LLY 170505P00075000 P 05/05/17 75.0 0.00 0.48
LLY 170505P00075500 P 05/05/17 75.5 0.00 0.49
LLY 170505P00076000 P 05/05/17 76.0 0.00 0.47
LLY 170505P00076500 P 05/05/17 76.5 0.00 0.48
LLY 170505P00077000 P 05/05/17 77.0 0.00 0.49
LLY 170505P00077500 P 05/05/17 77.5 0.00 0.48
LLY 170505P00078000 P 05/05/17 78.0 0.00 0.14
LLY 170505P00078500 P 05/05/17 78.5 0.00 0.29
LLY 170505P00079000 P 05/05/17 79.0 0.00 0.14
LLY 170505P00079500 P 05/05/17 79.5 0.01 0.12
LLY 170505P00080000 P 05/05/17 80.0 0.05 0.17
LLY 170505P00080500 P 05/05/17 80.5 0.17 0.22
LLY 170505P00081000 P 05/05/17 81.0 0.25 0.35
LLY 170505P00081500 P 05/05/17 81.5 0.38 0.45
LLY 170505P00082000 P 05/05/17 82.0 0.56 0.70
LLY 170505P00082500 P 05/05/17 82.5 0.80 0.92
LLY 170505P00083000 P 05/05/17 83.0 1.08 1.30
LLY 170505P00083500 P 05/05/17 83.5 1.06 2.98
LLY 170505P00084000 P 05/05/17 84.0 1.27 4.85
LLY 170505P00084500 P 05/05/17 84.5 0.74 4.75
LLY 170505P00085000 P 05/05/17 85.0 2.01 5.30
LLY 170505P00085500 P 05/05/17 85.5 1.73 5.80
LLY 170505P00086000 P 05/05/17 86.0 2.06 6.20
LLY 170505P00086500 P 05/05/17 86.5 3.55 6.65
LLY 170505P00087000 P 05/05/17 87.0 4.05 7.20
LLY 170505P00087500 P 05/05/17 87.5 4.40 7.80
LLY 170505P00088000 P 05/05/17 88.0 4.20 8.20
LLY 170505P00088500 P 05/05/17 88.5 4.50 8.75
LLY 170505P00089000 P 05/05/17 89.0 5.25 9.20
LLY 170505P00089500 P 05/05/17 89.5 5.70 9.75
LLY 170505P00090000 P 05/05/17 90.0 6.20 10.20
LLY 170505P00090500 P 05/05/17 90.5 6.45 10.75
LLY 170505P00091000 P 05/05/17 91.0 7.20 11.20
LLY 170505P00092000 P 05/05/17 92.0 7.95 12.20
LLY 170505P00093000 P 05/05/17 93.0 9.20 13.20
LLY 170505P00094000 P 05/05/17 94.0 10.15 14.20
LLY 170505P00095000 P 05/05/17 95.0 11.10 15.20
LLY 170505P00096000 P 05/05/17 96.0 12.10 16.20
LLY 170505P00097000 P 05/05/17 97.0 13.10 17.20
LLY 170505P00098000 P 05/05/17 98.0 14.10 18.20
LLY 170505P00100000 P 05/05/17 100.0 16.10 20.20
LLY 170505P00105000 P 05/05/17 105.0 21.10 25.20
LLY 170505P00110000 P 05/05/17 110.0 26.55 30.20
LLY 170512C00065000 C 05/12/17 65.0 14.75 19.00
LLY 170512C00070000 C 05/12/17 70.0 9.75 14.10
LLY 170512C00071000 C 05/12/17 71.0 8.70 12.95
LLY 170512C00071500 C 05/12/17 71.5 8.30 12.50
LLY 170512C00072000 C 05/12/17 72.0 7.75 12.25
LLY 170512C00072500 C 05/12/17 72.5 7.30 11.55
LLY 170512C00073000 C 05/12/17 73.0 6.70 10.95
LLY 170512C00073500 C 05/12/17 73.5 6.30 10.55
LLY 170512C00074000 C 05/12/17 74.0 5.70 10.05
LLY 170512C00074500 C 05/12/17 74.5 5.30 9.50
LLY 170512C00075000 C 05/12/17 75.0 4.70 9.10
LLY 170512C00075500 C 05/12/17 75.5 4.30 8.50
LLY 170512C00076000 C 05/12/17 76.0 3.70 8.05
LLY 170512C00076500 C 05/12/17 76.5 3.30 7.60
LLY 170512C00077000 C 05/12/17 77.0 2.90 6.95
LLY 170512C00077500 C 05/12/17 77.5 2.30 6.60
LLY 170512C00078000 C 05/12/17 78.0 1.90 6.20
LLY 170512C00078500 C 05/12/17 78.5 1.40 5.70
LLY 170512C00079000 C 05/12/17 79.0 0.97 3.85
LLY 170512C00079500 C 05/12/17 79.5 1.22 3.30
LLY 170512C00080000 C 05/12/17 80.0 2.21 2.66
LLY 170512C00080500 C 05/12/17 80.5 1.51 2.34
LLY 170512C00081000 C 05/12/17 81.0 1.57 1.71
LLY 170512C00081500 C 05/12/17 81.5 1.25 1.45
LLY 170512C00082000 C 05/12/17 82.0 0.95 1.07
LLY 170512C00082500 C 05/12/17 82.5 0.70 0.80
LLY 170512C00083000 C 05/12/17 83.0 0.51 0.65
LLY 170512C00083500 C 05/12/17 83.5 0.33 0.54
LLY 170512C00084000 C 05/12/17 84.0 0.22 0.32
LLY 170512C00084500 C 05/12/17 84.5 0.01 0.31
LLY 170512C00085000 C 05/12/17 85.0 0.00 0.23
LLY 170512C00085500 C 05/12/17 85.5 0.00 0.45
LLY 170512C00086000 C 05/12/17 86.0 0.00 0.49
LLY 170512C00086500 C 05/12/17 86.5 0.00 0.49
LLY 170512C00087000 C 05/12/17 87.0 0.00 0.48
LLY 170512C00087500 C 05/12/17 87.5 0.00 0.49
LLY 170512C00088000 C 05/12/17 88.0 0.00 0.49
LLY 170512C00088500 C 05/12/17 88.5 0.00 0.48
LLY 170512C00089000 C 05/12/17 89.0 0.00 0.47
LLY 170512C00089500 C 05/12/17 89.5 0.00 0.49
LLY 170512C00090000 C 05/12/17 90.0 0.00 0.48
LLY 170512C00090500 C 05/12/17 90.5 0.00 0.49
LLY 170512C00091000 C 05/12/17 91.0 0.00 0.46
LLY 170512C00091500 C 05/12/17 91.5 0.00 0.48
LLY 170512C00092000 C 05/12/17 92.0 0.00 0.50
LLY 170512C00093000 C 05/12/17 93.0 0.00 0.47
LLY 170512C00094000 C 05/12/17 94.0 0.00 0.47
LLY 170512C00095000 C 05/12/17 95.0 0.00 0.50
LLY 170512C00096000 C 05/12/17 96.0 0.00 0.48
LLY 170512C00097000 C 05/12/17 97.0 0.00 0.47
LLY 170512C00098000 C 05/12/17 98.0 0.00 0.49
LLY 170512P00065000 P 05/12/17 65.0 0.00 0.48
LLY 170512P00070000 P 05/12/17 70.0 0.00 0.48
LLY 170512P00071000 P 05/12/17 71.0 0.00 0.48
LLY 170512P00071500 P 05/12/17 71.5 0.00 0.47
LLY 170512P00072000 P 05/12/17 72.0 0.00 0.48
LLY 170512P00072500 P 05/12/17 72.5 0.00 0.48
LLY 170512P00073000 P 05/12/17 73.0 0.00 0.48
LLY 170512P00073500 P 05/12/17 73.5 0.00 0.48
LLY 170512P00074000 P 05/12/17 74.0 0.00 0.48
LLY 170512P00074500 P 05/12/17 74.5 0.00 0.47
LLY 170512P00075000 P 05/12/17 75.0 0.00 0.47
LLY 170512P00075500 P 05/12/17 75.5 0.00 0.48
LLY 170512P00076000 P 05/12/17 76.0 0.00 0.48
LLY 170512P00076500 P 05/12/17 76.5 0.01 0.36
LLY 170512P00077000 P 05/12/17 77.0 0.00 0.26
LLY 170512P00077500 P 05/12/17 77.5 0.01 0.19
LLY 170512P00078000 P 05/12/17 78.0 0.03 0.31
LLY 170512P00078500 P 05/12/17 78.5 0.06 0.27
LLY 170512P00079000 P 05/12/17 79.0 0.15 0.33
LLY 170512P00079500 P 05/12/17 79.5 0.23 0.40
LLY 170512P00080000 P 05/12/17 80.0 0.31 0.59
LLY 170512P00080500 P 05/12/17 80.5 0.44 0.59
LLY 170512P00081000 P 05/12/17 81.0 0.62 0.74
LLY 170512P00081500 P 05/12/17 81.5 0.81 0.95
LLY 170512P00082000 P 05/12/17 82.0 1.05 1.16
LLY 170512P00082500 P 05/12/17 82.5 1.30 1.53
LLY 170512P00083000 P 05/12/17 83.0 1.61 2.31
LLY 170512P00083500 P 05/12/17 83.5 1.78 3.10
LLY 170512P00084000 P 05/12/17 84.0 1.25 3.80
LLY 170512P00084500 P 05/12/17 84.5 1.30 4.95
LLY 170512P00085000 P 05/12/17 85.0 1.30 5.40
LLY 170512P00085500 P 05/12/17 85.5 1.90 5.80
LLY 170512P00086000 P 05/12/17 86.0 2.30 6.40
LLY 170512P00086500 P 05/12/17 86.5 3.15 6.80
LLY 170512P00087000 P 05/12/17 87.0 3.50 7.20
LLY 170512P00087500 P 05/12/17 87.5 4.00 7.80
LLY 170512P00088000 P 05/12/17 88.0 4.55 8.20
LLY 170512P00088500 P 05/12/17 88.5 4.75 8.80
LLY 170512P00089000 P 05/12/17 89.0 5.50 9.20
LLY 170512P00089500 P 05/12/17 89.5 5.70 9.80
LLY 170512P00090000 P 05/12/17 90.0 6.30 10.20
LLY 170512P00090500 P 05/12/17 90.5 6.70 10.80
LLY 170512P00091000 P 05/12/17 91.0 7.30 11.20
LLY 170512P00091500 P 05/12/17 91.5 7.70 11.80
LLY 170512P00092000 P 05/12/17 92.0 8.30 12.20
LLY 170512P00093000 P 05/12/17 93.0 9.35 13.20
LLY 170512P00094000 P 05/12/17 94.0 10.30 14.20
LLY 170512P00095000 P 05/12/17 95.0 11.30 15.20
LLY 170512P00096000 P 05/12/17 96.0 12.30 16.20
LLY 170512P00097000 P 05/12/17 97.0 13.30 17.20
LLY 170512P00098000 P 05/12/17 98.0 14.90 18.20
LLY 170519C00060000 C 05/19/17 60.0 20.70 23.35
LLY 170519C00065000 C 05/19/17 65.0 14.70 19.10
LLY 170519C00067500 C 05/19/17 67.5 12.30 16.70
LLY 170519C00068000 C 05/19/17 68.0 11.75 16.10
LLY 170519C00068500 C 05/19/17 68.5 11.30 15.65
LLY 170519C00069000 C 05/19/17 69.0 10.80 15.15
LLY 170519C00069500 C 05/19/17 69.5 11.40 13.90
LLY 170519C00070000 C 05/19/17 70.0 10.90 12.70
LLY 170519C00070500 C 05/19/17 70.5 9.30 13.45
LLY 170519C00071000 C 05/19/17 71.0 8.80 12.55
LLY 170519C00071500 C 05/19/17 71.5 8.35 11.95
LLY 170519C00072000 C 05/19/17 72.0 7.90 12.00
LLY 170519C00072500 C 05/19/17 72.5 7.45 11.45
LLY 170519C00073000 C 05/19/17 73.0 6.80 10.50
LLY 170519C00073500 C 05/19/17 73.5 6.45 9.60
LLY 170519C00074000 C 05/19/17 74.0 5.80 9.65
LLY 170519C00074500 C 05/19/17 74.5 5.30 9.10
LLY 170519C00075000 C 05/19/17 75.0 6.25 7.55
LLY 170519C00075500 C 05/19/17 75.5 4.30 7.95
LLY 170519C00076000 C 05/19/17 76.0 3.75 7.50
LLY 170519C00076500 C 05/19/17 76.5 3.60 7.55
LLY 170519C00077000 C 05/19/17 77.0 2.90 6.60
LLY 170519C00077500 C 05/19/17 77.5 3.90 5.10
LLY 170519C00078000 C 05/19/17 78.0 2.11 5.95
LLY 170519C00078500 C 05/19/17 78.5 3.35 4.00
LLY 170519C00079000 C 05/19/17 79.0 2.15 4.35
LLY 170519C00079500 C 05/19/17 79.5 2.57 3.75
LLY 170519C00080000 C 05/19/17 80.0 2.36 2.58
LLY 170519C00080500 C 05/19/17 80.5 2.05 2.17
LLY 170519C00081000 C 05/19/17 81.0 1.72 1.80
LLY 170519C00081500 C 05/19/17 81.5 1.40 1.49
LLY 170519C00082000 C 05/19/17 82.0 1.11 1.17
LLY 170519C00082500 C 05/19/17 82.5 0.86 0.93
LLY 170519C00083000 C 05/19/17 83.0 0.65 0.72
LLY 170519C00083500 C 05/19/17 83.5 0.47 0.57
LLY 170519C00084000 C 05/19/17 84.0 0.33 0.42
LLY 170519C00084500 C 05/19/17 84.5 0.24 0.32
LLY 170519C00085000 C 05/19/17 85.0 0.14 0.20
LLY 170519C00085500 C 05/19/17 85.5 0.00 0.48
LLY 170519C00086000 C 05/19/17 86.0 0.00 0.40
LLY 170519C00086500 C 05/19/17 86.5 0.00 0.41
LLY 170519C00087000 C 05/19/17 87.0 0.00 0.48
LLY 170519C00087500 C 05/19/17 87.5 0.02 0.07
LLY 170519C00088000 C 05/19/17 88.0 0.00 0.47
LLY 170519C00088500 C 05/19/17 88.5 0.00 0.48
LLY 170519C00089000 C 05/19/17 89.0 0.00 0.13
LLY 170519C00089500 C 05/19/17 89.5 0.00 0.48
LLY 170519C00090000 C 05/19/17 90.0 0.00 0.09
LLY 170519C00090500 C 05/19/17 90.5 0.00 0.48
LLY 170519C00091000 C 05/19/17 91.0 0.00 0.48
LLY 170519C00092000 C 05/19/17 92.0 0.00 0.49
LLY 170519C00092500 C 05/19/17 92.5 0.00 0.49
LLY 170519C00093000 C 05/19/17 93.0 0.00 0.47
LLY 170519C00094000 C 05/19/17 94.0 0.00 0.48
LLY 170519C00095000 C 05/19/17 95.0 0.00 0.46
LLY 170519C00096000 C 05/19/17 96.0 0.00 0.48
LLY 170519C00100000 C 05/19/17 100.0 0.00 0.48
LLY 170519C00105000 C 05/19/17 105.0 0.00 0.47
LLY 170519C00110000 C 05/19/17 110.0 0.00 0.48
LLY 170519C00115000 C 05/19/17 115.0 0.00 0.48
LLY 170519C00120000 C 05/19/17 120.0 0.00 0.48
LLY 170519P00060000 P 05/19/17 60.0 0.00 0.47
LLY 170519P00065000 P 05/19/17 65.0 0.00 0.46
LLY 170519P00067500 P 05/19/17 67.5 0.00 0.48
LLY 170519P00068000 P 05/19/17 68.0 0.00 0.49
LLY 170519P00068500 P 05/19/17 68.5 0.00 0.49
LLY 170519P00069000 P 05/19/17 69.0 0.00 0.48
LLY 170519P00069500 P 05/19/17 69.5 0.00 0.48
LLY 170519P00070000 P 05/19/17 70.0 0.00 0.47
LLY 170519P00070500 P 05/19/17 70.5 0.00 0.47
LLY 170519P00071000 P 05/19/17 71.0 0.00 0.47
LLY 170519P00071500 P 05/19/17 71.5 0.00 0.48
LLY 170519P00072000 P 05/19/17 72.0 0.00 0.49
LLY 170519P00072500 P 05/19/17 72.5 0.00 0.10
LLY 170519P00073000 P 05/19/17 73.0 0.00 0.44
LLY 170519P00073500 P 05/19/17 73.5 0.00 0.47
LLY 170519P00074000 P 05/19/17 74.0 0.00 0.48
LLY 170519P00074500 P 05/19/17 74.5 0.00 0.48
LLY 170519P00075000 P 05/19/17 75.0 0.00 0.48
LLY 170519P00075500 P 05/19/17 75.5 0.04 0.45
LLY 170519P00076000 P 05/19/17 76.0 0.05 0.38
LLY 170519P00076500 P 05/19/17 76.5 0.05 0.50
LLY 170519P00077000 P 05/19/17 77.0 0.07 0.23
LLY 170519P00077500 P 05/19/17 77.5 0.10 0.22
LLY 170519P00078000 P 05/19/17 78.0 0.15 0.26
LLY 170519P00078500 P 05/19/17 78.5 0.26 0.31
LLY 170519P00079000 P 05/19/17 79.0 0.34 0.39
LLY 170519P00079500 P 05/19/17 79.5 0.42 0.48
LLY 170519P00080000 P 05/19/17 80.0 0.54 0.59
LLY 170519P00080500 P 05/19/17 80.5 0.68 0.74
LLY 170519P00081000 P 05/19/17 81.0 0.85 0.91
LLY 170519P00081500 P 05/19/17 81.5 1.05 1.13
LLY 170519P00082000 P 05/19/17 82.0 1.30 1.36
LLY 170519P00082500 P 05/19/17 82.5 1.57 1.64
LLY 170519P00083000 P 05/19/17 83.0 1.88 1.97
LLY 170519P00083500 P 05/19/17 83.5 2.15 2.41
LLY 170519P00084000 P 05/19/17 84.0 2.33 3.70
LLY 170519P00084500 P 05/19/17 84.5 2.78 3.45
LLY 170519P00085000 P 05/19/17 85.0 3.35 3.50
LLY 170519P00085500 P 05/19/17 85.5 3.40 4.95
LLY 170519P00086000 P 05/19/17 86.0 3.35 5.80
LLY 170519P00086500 P 05/19/17 86.5 4.40 5.95
LLY 170519P00087000 P 05/19/17 87.0 3.90 6.35
LLY 170519P00087500 P 05/19/17 87.5 5.65 7.00
LLY 170519P00088000 P 05/19/17 88.0 5.65 7.45
LLY 170519P00088500 P 05/19/17 88.5 5.35 7.95
LLY 170519P00089000 P 05/19/17 89.0 6.95 8.50
LLY 170519P00089500 P 05/19/17 89.5 6.10 10.20
LLY 170519P00090000 P 05/19/17 90.0 7.80 9.50
LLY 170519P00090500 P 05/19/17 90.5 7.25 11.20
LLY 170519P00091000 P 05/19/17 91.0 7.75 11.75
LLY 170519P00092000 P 05/19/17 92.0 8.80 12.75
LLY 170519P00092500 P 05/19/17 92.5 9.20 13.20
LLY 170519P00093000 P 05/19/17 93.0 9.65 13.70
LLY 170519P00094000 P 05/19/17 94.0 10.55 14.75
LLY 170519P00095000 P 05/19/17 95.0 11.60 15.75
LLY 170519P00096000 P 05/19/17 96.0 12.70 16.75
LLY 170519P00100000 P 05/19/17 100.0 16.65 20.75
LLY 170519P00105000 P 05/19/17 105.0 21.50 25.75
LLY 170519P00110000 P 05/19/17 110.0 26.55 30.75
LLY 170519P00115000 P 05/19/17 115.0 31.50 35.75
LLY 170519P00120000 P 05/19/17 120.0 37.95 40.45
LLY 170526C00065000 C 05/26/17 65.0 14.80 18.75
LLY 170526C00067500 C 05/26/17 67.5 12.30 16.55
LLY 170526C00070000 C 05/26/17 70.0 9.85 14.20
LLY 170526C00072000 C 05/26/17 72.0 7.80 11.05
LLY 170526C00072500 C 05/26/17 72.5 7.30 10.50
LLY 170526C00073000 C 05/26/17 73.0 6.80 10.70
LLY 170526C00073500 C 05/26/17 73.5 6.30 9.95
LLY 170526C00074000 C 05/26/17 74.0 5.85 9.95
LLY 170526C00074500 C 05/26/17 74.5 5.30 9.05
LLY 170526C00075000 C 05/26/17 75.0 4.90 8.00
LLY 170526C00075500 C 05/26/17 75.5 4.40 7.95
LLY 170526C00076000 C 05/26/17 76.0 5.65 7.85
LLY 170526C00076500 C 05/26/17 76.5 5.30 6.05
LLY 170526C00077000 C 05/26/17 77.0 4.80 5.85
LLY 170526C00077500 C 05/26/17 77.5 4.25 5.15
LLY 170526C00078000 C 05/26/17 78.0 3.80 4.65
LLY 170526C00078500 C 05/26/17 78.5 3.35 4.20
LLY 170526C00079000 C 05/26/17 79.0 2.88 3.70
LLY 170526C00079500 C 05/26/17 79.5 2.61 3.25
LLY 170526C00080000 C 05/26/17 80.0 2.52 2.77
LLY 170526C00080500 C 05/26/17 80.5 2.17 2.41
LLY 170526C00081000 C 05/26/17 81.0 1.80 2.05
LLY 170526C00081500 C 05/26/17 81.5 1.48 1.79
LLY 170526C00082000 C 05/26/17 82.0 1.25 1.44
LLY 170526C00082500 C 05/26/17 82.5 1.01 1.21
LLY 170526C00083000 C 05/26/17 83.0 0.81 1.01
LLY 170526C00083500 C 05/26/17 83.5 0.61 0.82
LLY 170526C00084000 C 05/26/17 84.0 0.49 0.70
LLY 170526C00084500 C 05/26/17 84.5 0.37 0.47
LLY 170526C00085000 C 05/26/17 85.0 0.26 0.49
LLY 170526C00085500 C 05/26/17 85.5 0.04 0.48
LLY 170526C00086000 C 05/26/17 86.0 0.03 0.48
LLY 170526C00086500 C 05/26/17 86.5 0.01 0.47
LLY 170526C00087000 C 05/26/17 87.0 0.00 0.22
LLY 170526C00087500 C 05/26/17 87.5 0.00 0.20
LLY 170526C00088000 C 05/26/17 88.0 0.00 0.36
LLY 170526C00088500 C 05/26/17 88.5 0.00 0.33
LLY 170526C00089000 C 05/26/17 89.0 0.00 0.26
LLY 170526C00089500 C 05/26/17 89.5 0.00 0.26
LLY 170526C00090000 C 05/26/17 90.0 0.00 0.25
LLY 170526C00090500 C 05/26/17 90.5 0.00 0.23
LLY 170526C00091000 C 05/26/17 91.0 0.00 0.18
LLY 170526C00091500 C 05/26/17 91.5 0.00 0.19
LLY 170526C00092000 C 05/26/17 92.0 0.00 0.19
LLY 170526C00092500 C 05/26/17 92.5 0.00 0.16
LLY 170526C00093000 C 05/26/17 93.0 0.00 0.14
LLY 170526C00093500 C 05/26/17 93.5 0.00 0.15
LLY 170526C00094000 C 05/26/17 94.0 0.00 0.14
LLY 170526C00095000 C 05/26/17 95.0 0.00 0.11
LLY 170526C00096000 C 05/26/17 96.0 0.00 0.12
LLY 170526C00097000 C 05/26/17 97.0 0.00 0.11
LLY 170526C00100000 C 05/26/17 100.0 0.00 0.10
LLY 170526C00105000 C 05/26/17 105.0 0.00 0.09
LLY 170526C00110000 C 05/26/17 110.0 0.00 0.09
LLY 170526P00065000 P 05/26/17 65.0 0.00 0.25
LLY 170526P00067500 P 05/26/17 67.5 0.00 0.28
LLY 170526P00070000 P 05/26/17 70.0 0.00 0.40
LLY 170526P00072000 P 05/26/17 72.0 0.00 0.46
LLY 170526P00072500 P 05/26/17 72.5 0.00 0.47
LLY 170526P00073000 P 05/26/17 73.0 0.00 0.44
LLY 170526P00073500 P 05/26/17 73.5 0.00 0.49
LLY 170526P00074000 P 05/26/17 74.0 0.02 0.46
LLY 170526P00074500 P 05/26/17 74.5 0.02 0.48
LLY 170526P00075000 P 05/26/17 75.0 0.04 0.49
LLY 170526P00075500 P 05/26/17 75.5 0.07 0.48
LLY 170526P00076000 P 05/26/17 76.0 0.09 0.49
LLY 170526P00076500 P 05/26/17 76.5 0.14 0.44
LLY 170526P00077000 P 05/26/17 77.0 0.20 0.48
LLY 170526P00077500 P 05/26/17 77.5 0.23 0.54
LLY 170526P00078000 P 05/26/17 78.0 0.30 0.58
LLY 170526P00078500 P 05/26/17 78.5 0.37 0.58
LLY 170526P00079000 P 05/26/17 79.0 0.45 0.64
LLY 170526P00079500 P 05/26/17 79.5 0.55 0.97
LLY 170526P00080000 P 05/26/17 80.0 0.69 0.89
LLY 170526P00080500 P 05/26/17 80.5 0.84 1.14
LLY 170526P00081000 P 05/26/17 81.0 1.02 1.22
LLY 170526P00081500 P 05/26/17 81.5 1.22 1.69
LLY 170526P00082000 P 05/26/17 82.0 1.45 2.25
LLY 170526P00082500 P 05/26/17 82.5 1.70 2.67
LLY 170526P00083000 P 05/26/17 83.0 2.00 2.71
LLY 170526P00083500 P 05/26/17 83.5 2.35 3.30
LLY 170526P00084000 P 05/26/17 84.0 2.63 3.60
LLY 170526P00084500 P 05/26/17 84.5 3.05 3.95
LLY 170526P00085000 P 05/26/17 85.0 2.96 4.35
LLY 170526P00085500 P 05/26/17 85.5 3.75 4.65
LLY 170526P00086000 P 05/26/17 86.0 4.20 5.10
LLY 170526P00086500 P 05/26/17 86.5 4.35 5.55
LLY 170526P00087000 P 05/26/17 87.0 4.90 5.95
LLY 170526P00087500 P 05/26/17 87.5 4.15 8.35
LLY 170526P00088000 P 05/26/17 88.0 5.45 7.65
LLY 170526P00088500 P 05/26/17 88.5 6.00 8.00
LLY 170526P00089000 P 05/26/17 89.0 5.75 9.80
LLY 170526P00089500 P 05/26/17 89.5 6.60 10.20
LLY 170526P00090000 P 05/26/17 90.0 6.70 10.55
LLY 170526P00090500 P 05/26/17 90.5 8.05 10.95
LLY 170526P00091000 P 05/26/17 91.0 8.40 11.75
LLY 170526P00091500 P 05/26/17 91.5 8.65 11.65
LLY 170526P00092000 P 05/26/17 92.0 8.70 12.75
LLY 170526P00092500 P 05/26/17 92.5 9.10 12.50
LLY 170526P00093000 P 05/26/17 93.0 9.30 13.65
LLY 170526P00093500 P 05/26/17 93.5 9.90 14.20
LLY 170526P00094000 P 05/26/17 94.0 10.40 14.75
LLY 170526P00095000 P 05/26/17 95.0 11.40 15.75
LLY 170526P00096000 P 05/26/17 96.0 12.45 16.75
LLY 170526P00097000 P 05/26/17 97.0 13.40 17.75
LLY 170526P00100000 P 05/26/17 100.0 16.35 20.75
LLY 170526P00105000 P 05/26/17 105.0 21.30 25.75
LLY 170526P00110000 P 05/26/17 110.0 26.80 30.75
LLY 170602C00065000 C 06/02/17 65.0 14.80 18.70
LLY 170602C00067500 C 06/02/17 67.5 12.30 16.35
LLY 170602C00068000 C 06/02/17 68.0 11.80 15.85
LLY 170602C00068500 C 06/02/17 68.5 11.30 15.35
LLY 170602C00069000 C 06/02/17 69.0 10.80 14.95
LLY 170602C00069500 C 06/02/17 69.5 10.30 14.60
LLY 170602C00070000 C 06/02/17 70.0 10.55 13.50
LLY 170602C00070500 C 06/02/17 70.5 9.55 13.50
LLY 170602C00071000 C 06/02/17 71.0 8.80 12.85
LLY 170602C00071500 C 06/02/17 71.5 8.40 12.20
LLY 170602C00072000 C 06/02/17 72.0 7.80 11.15
LLY 170602C00072500 C 06/02/17 72.5 7.50 10.55
LLY 170602C00073000 C 06/02/17 73.0 6.85 10.15
LLY 170602C00073500 C 06/02/17 73.5 6.60 9.65
LLY 170602C00074000 C 06/02/17 74.0 5.70 9.60
LLY 170602C00074500 C 06/02/17 74.5 5.50 8.55
LLY 170602C00075000 C 06/02/17 75.0 6.20 7.60
LLY 170602C00075500 C 06/02/17 75.5 6.25 7.85
LLY 170602C00076000 C 06/02/17 76.0 5.85 6.55
LLY 170602C00076500 C 06/02/17 76.5 5.30 6.40
LLY 170602C00077000 C 06/02/17 77.0 4.80 5.65
LLY 170602C00077500 C 06/02/17 77.5 4.25 5.50
LLY 170602C00078000 C 06/02/17 78.0 3.80 5.10
LLY 170602C00078500 C 06/02/17 78.5 3.35 4.10
LLY 170602C00079000 C 06/02/17 79.0 2.90 3.80
LLY 170602C00079500 C 06/02/17 79.5 2.89 3.35
LLY 170602C00080000 C 06/02/17 80.0 2.63 2.98
LLY 170602C00080500 C 06/02/17 80.5 2.25 2.57
LLY 170602C00081000 C 06/02/17 81.0 1.90 2.19
LLY 170602C00081500 C 06/02/17 81.5 1.64 1.89
LLY 170602C00082000 C 06/02/17 82.0 1.38 1.60
LLY 170602C00082500 C 06/02/17 82.5 1.10 1.37
LLY 170602C00083000 C 06/02/17 83.0 0.93 1.14
LLY 170602C00083500 C 06/02/17 83.5 0.77 0.94
LLY 170602C00084000 C 06/02/17 84.0 0.54 0.82
LLY 170602C00084500 C 06/02/17 84.5 0.41 0.64
LLY 170602C00085000 C 06/02/17 85.0 0.39 0.53
LLY 170602C00085500 C 06/02/17 85.5 0.30 0.43
LLY 170602C00086000 C 06/02/17 86.0 0.08 0.46
LLY 170602C00086500 C 06/02/17 86.5 0.03 0.48
LLY 170602C00087000 C 06/02/17 87.0 0.03 0.47
LLY 170602C00087500 C 06/02/17 87.5 0.01 0.47
LLY 170602C00088000 C 06/02/17 88.0 0.00 0.43
LLY 170602C00088500 C 06/02/17 88.5 0.00 0.37
LLY 170602C00089000 C 06/02/17 89.0 0.00 0.36
LLY 170602C00089500 C 06/02/17 89.5 0.00 0.29
LLY 170602C00090000 C 06/02/17 90.0 0.00 0.29
LLY 170602C00090500 C 06/02/17 90.5 0.00 0.24
LLY 170602C00091000 C 06/02/17 91.0 0.00 0.25
LLY 170602C00091500 C 06/02/17 91.5 0.00 0.22
LLY 170602C00092000 C 06/02/17 92.0 0.00 0.18
LLY 170602C00092500 C 06/02/17 92.5 0.00 0.16
LLY 170602C00093000 C 06/02/17 93.0 0.00 0.16
LLY 170602C00093500 C 06/02/17 93.5 0.00 0.16
LLY 170602C00094000 C 06/02/17 94.0 0.00 0.15
LLY 170602C00095000 C 06/02/17 95.0 0.00 0.12
LLY 170602C00096000 C 06/02/17 96.0 0.00 0.11
LLY 170602C00097000 C 06/02/17 97.0 0.00 0.11
LLY 170602C00098000 C 06/02/17 98.0 0.00 0.10
LLY 170602C00100000 C 06/02/17 100.0 0.00 0.09
LLY 170602C00105000 C 06/02/17 105.0 0.00 0.09
LLY 170602P00065000 P 06/02/17 65.0 0.00 0.26
LLY 170602P00067500 P 06/02/17 67.5 0.00 0.35
LLY 170602P00068000 P 06/02/17 68.0 0.00 0.36
LLY 170602P00068500 P 06/02/17 68.5 0.00 0.39
LLY 170602P00069000 P 06/02/17 69.0 0.00 0.39
LLY 170602P00069500 P 06/02/17 69.5 0.00 0.40
LLY 170602P00070000 P 06/02/17 70.0 0.00 0.43
LLY 170602P00070500 P 06/02/17 70.5 0.00 0.45
LLY 170602P00071000 P 06/02/17 71.0 0.00 0.44
LLY 170602P00071500 P 06/02/17 71.5 0.01 0.45
LLY 170602P00072000 P 06/02/17 72.0 0.00 0.49
LLY 170602P00072500 P 06/02/17 72.5 0.02 0.47
LLY 170602P00073000 P 06/02/17 73.0 0.04 0.47
LLY 170602P00073500 P 06/02/17 73.5 0.03 0.49
LLY 170602P00074000 P 06/02/17 74.0 0.05 0.47
LLY 170602P00074500 P 06/02/17 74.5 0.05 0.47
LLY 170602P00075000 P 06/02/17 75.0 0.09 0.48
LLY 170602P00075500 P 06/02/17 75.5 0.12 0.51
LLY 170602P00076000 P 06/02/17 76.0 0.16 0.47
LLY 170602P00076500 P 06/02/17 76.5 0.22 0.50
LLY 170602P00077000 P 06/02/17 77.0 0.30 0.54
LLY 170602P00077500 P 06/02/17 77.5 0.36 0.56
LLY 170602P00078000 P 06/02/17 78.0 0.43 0.58
LLY 170602P00078500 P 06/02/17 78.5 0.45 0.71
LLY 170602P00079000 P 06/02/17 79.0 0.57 0.82
LLY 170602P00079500 P 06/02/17 79.5 0.68 0.94
LLY 170602P00080000 P 06/02/17 80.0 0.84 1.04
LLY 170602P00080500 P 06/02/17 80.5 0.98 1.33
LLY 170602P00081000 P 06/02/17 81.0 1.16 1.39
LLY 170602P00081500 P 06/02/17 81.5 1.37 1.84
LLY 170602P00082000 P 06/02/17 82.0 1.60 2.23
LLY 170602P00082500 P 06/02/17 82.5 1.86 2.49
LLY 170602P00083000 P 06/02/17 83.0 2.17 2.75
LLY 170602P00083500 P 06/02/17 83.5 2.46 3.10
LLY 170602P00084000 P 06/02/17 84.0 2.82 3.40
LLY 170602P00084500 P 06/02/17 84.5 3.10 3.75
LLY 170602P00085000 P 06/02/17 85.0 3.55 4.15
LLY 170602P00085500 P 06/02/17 85.5 3.75 4.85
LLY 170602P00086000 P 06/02/17 86.0 4.25 5.25
LLY 170602P00086500 P 06/02/17 86.5 4.75 5.65
LLY 170602P00087000 P 06/02/17 87.0 5.25 6.05
LLY 170602P00087500 P 06/02/17 87.5 5.70 6.45
LLY 170602P00088000 P 06/02/17 88.0 5.50 8.80
LLY 170602P00088500 P 06/02/17 88.5 6.05 8.10
LLY 170602P00089000 P 06/02/17 89.0 6.65 9.75
LLY 170602P00089500 P 06/02/17 89.5 6.55 10.20
LLY 170602P00090000 P 06/02/17 90.0 7.60 10.45
LLY 170602P00090500 P 06/02/17 90.5 7.55 11.20
LLY 170602P00091000 P 06/02/17 91.0 8.05 11.75
LLY 170602P00091500 P 06/02/17 91.5 8.85 12.20
LLY 170602P00092000 P 06/02/17 92.0 8.65 12.65
LLY 170602P00092500 P 06/02/17 92.5 9.15 13.20
LLY 170602P00093000 P 06/02/17 93.0 9.65 13.00
LLY 170602P00093500 P 06/02/17 93.5 9.95 14.20
LLY 170602P00094000 P 06/02/17 94.0 10.40 14.80
LLY 170602P00095000 P 06/02/17 95.0 11.40 15.75
LLY 170602P00096000 P 06/02/17 96.0 12.40 16.75
LLY 170602P00097000 P 06/02/17 97.0 13.40 17.75
LLY 170602P00098000 P 06/02/17 98.0 14.30 18.75
LLY 170602P00100000 P 06/02/17 100.0 16.30 20.75
LLY 170602P00105000 P 06/02/17 105.0 21.65 25.75
LLY 170609C00065000 C 06/09/17 65.0 14.80 18.75
LLY 170609C00067500 C 06/09/17 67.5 12.30 16.50
LLY 170609C00068000 C 06/09/17 68.0 11.80 15.95
LLY 170609C00068500 C 06/09/17 68.5 11.30 15.35
LLY 170609C00069000 C 06/09/17 69.0 10.80 14.85
LLY 170609C00069500 C 06/09/17 69.5 10.40 14.80
LLY 170609C00070000 C 06/09/17 70.0 9.80 14.25
LLY 170609C00070500 C 06/09/17 70.5 10.20 13.80
LLY 170609C00071000 C 06/09/17 71.0 8.75 12.15
LLY 170609C00071500 C 06/09/17 71.5 8.40 12.05
LLY 170609C00072000 C 06/09/17 72.0 7.75 11.50
LLY 170609C00072500 C 06/09/17 72.5 7.40 11.05
LLY 170609C00073000 C 06/09/17 73.0 6.70 11.05
LLY 170609C00073500 C 06/09/17 73.5 6.40 9.55
LLY 170609C00074000 C 06/09/17 74.0 5.90 9.85
LLY 170609C00074500 C 06/09/17 74.5 5.30 9.35
LLY 170609C00075000 C 06/09/17 75.0 6.65 8.75
LLY 170609C00075500 C 06/09/17 75.5 6.30 7.40
LLY 170609C00076000 C 06/09/17 76.0 5.80 6.65
LLY 170609C00076500 C 06/09/17 76.5 5.25 6.55
LLY 170609C00077000 C 06/09/17 77.0 4.85 6.00
LLY 170609C00077500 C 06/09/17 77.5 4.30 5.25
LLY 170609C00078000 C 06/09/17 78.0 3.85 4.75
LLY 170609C00078500 C 06/09/17 78.5 3.40 4.35
LLY 170609C00079000 C 06/09/17 79.0 3.25 3.85
LLY 170609C00079500 C 06/09/17 79.5 3.10 3.50
LLY 170609C00080000 C 06/09/17 80.0 2.73 3.10
LLY 170609C00080500 C 06/09/17 80.5 2.37 2.69
LLY 170609C00081000 C 06/09/17 81.0 2.03 2.37
LLY 170609C00081500 C 06/09/17 81.5 1.77 2.10
LLY 170609C00082000 C 06/09/17 82.0 1.57 1.89
LLY 170609C00082500 C 06/09/17 82.5 1.31 1.59
LLY 170609C00083000 C 06/09/17 83.0 1.08 1.34
LLY 170609C00083500 C 06/09/17 83.5 0.86 1.10
LLY 170609C00084000 C 06/09/17 84.0 0.74 1.02
LLY 170609C00084500 C 06/09/17 84.5 0.61 0.88
LLY 170609C00085000 C 06/09/17 85.0 0.47 0.68
LLY 170609C00085500 C 06/09/17 85.5 0.30 0.57
LLY 170609C00086000 C 06/09/17 86.0 0.28 0.61
LLY 170609C00086500 C 06/09/17 86.5 0.01 0.50
LLY 170609C00087000 C 06/09/17 87.0 0.01 0.49
LLY 170609C00087500 C 06/09/17 87.5 0.00 0.47
LLY 170609C00088000 C 06/09/17 88.0 0.00 0.48
LLY 170609C00088500 C 06/09/17 88.5 0.00 0.48
LLY 170609C00089000 C 06/09/17 89.0 0.00 0.43
LLY 170609C00089500 C 06/09/17 89.5 0.00 0.39
LLY 170609C00090000 C 06/09/17 90.0 0.00 0.37
LLY 170609C00090500 C 06/09/17 90.5 0.00 0.32
LLY 170609C00091000 C 06/09/17 91.0 0.00 0.27
LLY 170609C00092000 C 06/09/17 92.0 0.00 0.23
LLY 170609C00093000 C 06/09/17 93.0 0.00 0.21
LLY 170609C00094000 C 06/09/17 94.0 0.00 0.17
LLY 170609C00095000 C 06/09/17 95.0 0.00 0.16
LLY 170609C00096000 C 06/09/17 96.0 0.00 0.15
LLY 170609C00100000 C 06/09/17 100.0 0.00 0.10
LLY 170609C00105000 C 06/09/17 105.0 0.00 0.07
LLY 170609C00110000 C 06/09/17 110.0 0.00 0.08
LLY 170609P00065000 P 06/09/17 65.0 0.00 0.33
LLY 170609P00067500 P 06/09/17 67.5 0.00 0.39
LLY 170609P00068000 P 06/09/17 68.0 0.00 0.42
LLY 170609P00068500 P 06/09/17 68.5 0.00 0.44
LLY 170609P00069000 P 06/09/17 69.0 0.00 0.43
LLY 170609P00069500 P 06/09/17 69.5 0.01 0.46
LLY 170609P00070000 P 06/09/17 70.0 0.00 0.49
LLY 170609P00070500 P 06/09/17 70.5 0.00 0.47
LLY 170609P00071000 P 06/09/17 71.0 0.00 0.50
LLY 170609P00071500 P 06/09/17 71.5 0.00 0.47
LLY 170609P00072000 P 06/09/17 72.0 0.00 0.49
LLY 170609P00072500 P 06/09/17 72.5 0.01 0.47
LLY 170609P00073000 P 06/09/17 73.0 0.00 0.48
LLY 170609P00073500 P 06/09/17 73.5 0.00 0.48
LLY 170609P00074000 P 06/09/17 74.0 0.02 0.47
LLY 170609P00074500 P 06/09/17 74.5 0.04 0.50
LLY 170609P00075000 P 06/09/17 75.0 0.11 0.57
LLY 170609P00075500 P 06/09/17 75.5 0.16 0.60
LLY 170609P00076000 P 06/09/17 76.0 0.21 0.68
LLY 170609P00076500 P 06/09/17 76.5 0.29 0.74
LLY 170609P00077000 P 06/09/17 77.0 0.36 0.71
LLY 170609P00077500 P 06/09/17 77.5 0.45 0.65
LLY 170609P00078000 P 06/09/17 78.0 0.52 0.80
LLY 170609P00078500 P 06/09/17 78.5 0.62 0.83
LLY 170609P00079000 P 06/09/17 79.0 0.73 1.02
LLY 170609P00079500 P 06/09/17 79.5 0.85 1.08
LLY 170609P00080000 P 06/09/17 80.0 0.98 1.34
LLY 170609P00080500 P 06/09/17 80.5 1.16 1.40
LLY 170609P00081000 P 06/09/17 81.0 1.33 1.60
LLY 170609P00081500 P 06/09/17 81.5 1.55 1.92
LLY 170609P00082000 P 06/09/17 82.0 1.81 2.48
LLY 170609P00082500 P 06/09/17 82.5 2.02 2.35
LLY 170609P00083000 P 06/09/17 83.0 2.33 3.25
LLY 170609P00083500 P 06/09/17 83.5 2.65 3.65
LLY 170609P00084000 P 06/09/17 84.0 2.92 3.95
LLY 170609P00084500 P 06/09/17 84.5 3.20 4.25
LLY 170609P00085000 P 06/09/17 85.0 3.65 4.65
LLY 170609P00085500 P 06/09/17 85.5 4.00 5.00
LLY 170609P00086000 P 06/09/17 86.0 4.40 5.35
LLY 170609P00086500 P 06/09/17 86.5 4.70 5.65
LLY 170609P00087000 P 06/09/17 87.0 5.25 6.20
LLY 170609P00087500 P 06/09/17 87.5 5.50 6.55
LLY 170609P00088000 P 06/09/17 88.0 6.00 7.00
LLY 170609P00088500 P 06/09/17 88.5 6.05 9.35
LLY 170609P00089000 P 06/09/17 89.0 6.60 9.80
LLY 170609P00089500 P 06/09/17 89.5 6.30 10.20
LLY 170609P00090000 P 06/09/17 90.0 7.55 10.50
LLY 170609P00090500 P 06/09/17 90.5 7.55 11.20
LLY 170609P00091000 P 06/09/17 91.0 8.35 11.65
LLY 170609P00092000 P 06/09/17 92.0 8.70 12.75
LLY 170609P00093000 P 06/09/17 93.0 9.35 13.00
LLY 170609P00094000 P 06/09/17 94.0 10.45 14.75
LLY 170609P00095000 P 06/09/17 95.0 11.55 15.75
LLY 170609P00096000 P 06/09/17 96.0 12.55 16.75
LLY 170609P00100000 P 06/09/17 100.0 16.55 20.75
LLY 170609P00105000 P 06/09/17 105.0 21.55 25.75
LLY 170609P00110000 P 06/09/17 110.0 26.70 30.75
LLY 170616C00040000 C 06/16/17 40.0 40.60 42.55
LLY 170616C00042500 C 06/16/17 42.5 37.30 41.75
LLY 170616C00045000 C 06/16/17 45.0 34.75 39.20
LLY 170616C00047500 C 06/16/17 47.5 32.30 36.70
LLY 170616C00050000 C 06/16/17 50.0 29.75 34.20
LLY 170616C00055000 C 06/16/17 55.0 24.75 29.20
LLY 170616C00057500 C 06/16/17 57.5 22.30 26.70
LLY 170616C00060000 C 06/16/17 60.0 19.70 24.20
LLY 170616C00062500 C 06/16/17 62.5 17.30 21.75
LLY 170616C00065000 C 06/16/17 65.0 15.70 17.60
LLY 170616C00067500 C 06/16/17 67.5 13.15 15.10
LLY 170616C00070000 C 06/16/17 70.0 11.00 12.60
LLY 170616C00072500 C 06/16/17 72.5 8.70 10.00
LLY 170616C00075000 C 06/16/17 75.0 6.80 7.50
LLY 170616C00077500 C 06/16/17 77.5 4.55 5.05
LLY 170616C00080000 C 06/16/17 80.0 2.94 3.05
LLY 170616C00082500 C 06/16/17 82.5 1.49 1.54
LLY 170616C00085000 C 06/16/17 85.0 0.62 0.70
LLY 170616C00087500 C 06/16/17 87.5 0.11 0.31
LLY 170616C00090000 C 06/16/17 90.0 0.03 0.23
LLY 170616C00092500 C 06/16/17 92.5 0.00 0.28
LLY 170616C00095000 C 06/16/17 95.0 0.00 0.21
LLY 170616C00100000 C 06/16/17 100.0 0.00 0.13
LLY 170616C00105000 C 06/16/17 105.0 0.00 0.09
LLY 170616C00110000 C 06/16/17 110.0 0.00 0.08
LLY 170616C00115000 C 06/16/17 115.0 0.00 0.07
LLY 170616C00120000 C 06/16/17 120.0 0.00 0.07
LLY 170616P00040000 P 06/16/17 40.0 0.00 0.09
LLY 170616P00042500 P 06/16/17 42.5 0.00 0.09
LLY 170616P00045000 P 06/16/17 45.0 0.00 0.08
LLY 170616P00047500 P 06/16/17 47.5 0.00 0.10
LLY 170616P00050000 P 06/16/17 50.0 0.00 0.09
LLY 170616P00055000 P 06/16/17 55.0 0.00 0.16
LLY 170616P00057500 P 06/16/17 57.5 0.02 0.19
LLY 170616P00060000 P 06/16/17 60.0 0.03 0.26
LLY 170616P00062500 P 06/16/17 62.5 0.00 0.31
LLY 170616P00065000 P 06/16/17 65.0 0.04 0.37
LLY 170616P00067500 P 06/16/17 67.5 0.00 0.45
LLY 170616P00070000 P 06/16/17 70.0 0.03 0.47
LLY 170616P00072500 P 06/16/17 72.5 0.20 0.47
LLY 170616P00075000 P 06/16/17 75.0 0.27 0.53
LLY 170616P00077500 P 06/16/17 77.5 0.57 0.67
LLY 170616P00080000 P 06/16/17 80.0 1.14 1.24
LLY 170616P00082500 P 06/16/17 82.5 2.20 2.32
LLY 170616P00085000 P 06/16/17 85.0 3.75 4.65
LLY 170616P00087500 P 06/16/17 87.5 5.85 6.70
LLY 170616P00090000 P 06/16/17 90.0 8.05 9.30
LLY 170616P00092500 P 06/16/17 92.5 10.15 12.10
LLY 170616P00095000 P 06/16/17 95.0 12.80 14.55
LLY 170616P00100000 P 06/16/17 100.0 16.75 20.75
LLY 170616P00105000 P 06/16/17 105.0 21.70 25.75
LLY 170616P00110000 P 06/16/17 110.0 26.55 30.75
LLY 170616P00115000 P 06/16/17 115.0 31.60 35.75
LLY 170616P00120000 P 06/16/17 120.0 37.80 39.90
LLY 170721C00040000 C 07/21/17 40.0 40.60 43.00
LLY 170721C00042500 C 07/21/17 42.5 37.30 41.40
LLY 170721C00045000 C 07/21/17 45.0 34.75 39.20
LLY 170721C00047500 C 07/21/17 47.5 32.30 36.65
LLY 170721C00050000 C 07/21/17 50.0 29.75 34.20
LLY 170721C00055000 C 07/21/17 55.0 24.75 29.25
LLY 170721C00057500 C 07/21/17 57.5 22.30 26.60
LLY 170721C00060000 C 07/21/17 60.0 20.60 22.90
LLY 170721C00062500 C 07/21/17 62.5 17.30 21.60
LLY 170721C00065000 C 07/21/17 65.0 15.60 17.75
LLY 170721C00067500 C 07/21/17 67.5 13.55 15.20
LLY 170721C00070000 C 07/21/17 70.0 10.95 12.70
LLY 170721C00072500 C 07/21/17 72.5 9.15 10.15
LLY 170721C00075000 C 07/21/17 75.0 6.70 7.70
LLY 170721C00077500 C 07/21/17 77.5 5.00 5.65
LLY 170721C00080000 C 07/21/17 80.0 3.55 3.70
LLY 170721C00082500 C 07/21/17 82.5 2.14 2.27
LLY 170721C00085000 C 07/21/17 85.0 1.15 1.29
LLY 170721C00087500 C 07/21/17 87.5 0.55 0.65
LLY 170721C00090000 C 07/21/17 90.0 0.07 0.41
LLY 170721C00092500 C 07/21/17 92.5 0.05 0.47
LLY 170721C00095000 C 07/21/17 95.0 0.02 0.31
LLY 170721C00100000 C 07/21/17 100.0 0.00 0.20
LLY 170721C00105000 C 07/21/17 105.0 0.00 0.13
LLY 170721C00110000 C 07/21/17 110.0 0.00 0.11
LLY 170721C00115000 C 07/21/17 115.0 0.00 0.06
LLY 170721P00040000 P 07/21/17 40.0 0.00 0.08
LLY 170721P00042500 P 07/21/17 42.5 0.00 0.11
LLY 170721P00045000 P 07/21/17 45.0 0.00 0.12
LLY 170721P00047500 P 07/21/17 47.5 0.00 0.13
LLY 170721P00050000 P 07/21/17 50.0 0.00 0.20
LLY 170721P00055000 P 07/21/17 55.0 0.00 0.30
LLY 170721P00057500 P 07/21/17 57.5 0.00 0.10
LLY 170721P00060000 P 07/21/17 60.0 0.03 0.20
LLY 170721P00062500 P 07/21/17 62.5 0.00 0.49
LLY 170721P00065000 P 07/21/17 65.0 0.10 0.29
LLY 170721P00067500 P 07/21/17 67.5 0.10 0.32
LLY 170721P00070000 P 07/21/17 70.0 0.10 0.50
LLY 170721P00072500 P 07/21/17 72.5 0.28 0.51
LLY 170721P00075000 P 07/21/17 75.0 0.53 0.83
LLY 170721P00077500 P 07/21/17 77.5 1.00 1.14
LLY 170721P00080000 P 07/21/17 80.0 1.70 1.80
LLY 170721P00082500 P 07/21/17 82.5 2.76 2.90
LLY 170721P00085000 P 07/21/17 85.0 4.25 5.20
LLY 170721P00087500 P 07/21/17 87.5 6.10 7.25
LLY 170721P00090000 P 07/21/17 90.0 8.10 9.20
LLY 170721P00092500 P 07/21/17 92.5 10.40 12.10
LLY 170721P00095000 P 07/21/17 95.0 11.55 14.95
LLY 170721P00100000 P 07/21/17 100.0 16.65 20.80
LLY 170721P00105000 P 07/21/17 105.0 21.70 25.70
LLY 170721P00110000 P 07/21/17 110.0 26.60 30.70
LLY 170721P00115000 P 07/21/17 115.0 32.60 34.80
LLY 171020C00040000 C 10/20/17 40.0 39.75 44.00
LLY 171020C00042500 C 10/20/17 42.5 37.30 41.65
LLY 171020C00045000 C 10/20/17 45.0 34.70 38.95
LLY 171020C00050000 C 10/20/17 50.0 29.70 34.00
LLY 171020C00055000 C 10/20/17 55.0 24.70 28.65
LLY 171020C00060000 C 10/20/17 60.0 19.80 23.85
LLY 171020C00065000 C 10/20/17 65.0 14.90 18.95
LLY 171020C00070000 C 10/20/17 70.0 11.60 12.85
LLY 171020C00072500 C 10/20/17 72.5 9.65 10.75
LLY 171020C00075000 C 10/20/17 75.0 7.70 8.70
LLY 171020C00077500 C 10/20/17 77.5 6.30 6.80
LLY 171020C00080000 C 10/20/17 80.0 4.85 5.25
LLY 171020C00082500 C 10/20/17 82.5 3.50 3.80
LLY 171020C00085000 C 10/20/17 85.0 2.44 2.77
LLY 171020C00087500 C 10/20/17 87.5 1.65 1.88
LLY 171020C00090000 C 10/20/17 90.0 1.06 1.26
LLY 171020C00092500 C 10/20/17 92.5 0.57 0.80
LLY 171020C00095000 C 10/20/17 95.0 0.35 0.60
LLY 171020C00100000 C 10/20/17 100.0 0.00 0.48
LLY 171020C00105000 C 10/20/17 105.0 0.00 0.47
LLY 171020C00110000 C 10/20/17 110.0 0.00 0.31
LLY 171020C00115000 C 10/20/17 115.0 0.00 0.22
LLY 171020C00120000 C 10/20/17 120.0 0.00 0.17
LLY 171020P00040000 P 10/20/17 40.0 0.00 0.05
LLY 171020P00042500 P 10/20/17 42.5 0.00 0.35
LLY 171020P00045000 P 10/20/17 45.0 0.00 0.42
LLY 171020P00050000 P 10/20/17 50.0 0.00 0.48
LLY 171020P00055000 P 10/20/17 55.0 0.04 0.48
LLY 171020P00060000 P 10/20/17 60.0 0.10 0.50
LLY 171020P00065000 P 10/20/17 65.0 0.33 0.74
LLY 171020P00070000 P 10/20/17 70.0 0.81 1.08
LLY 171020P00072500 P 10/20/17 72.5 1.17 1.45
LLY 171020P00075000 P 10/20/17 75.0 1.65 1.88
LLY 171020P00077500 P 10/20/17 77.5 2.33 2.60
LLY 171020P00080000 P 10/20/17 80.0 3.20 3.55
LLY 171020P00082500 P 10/20/17 82.5 4.35 4.95
LLY 171020P00085000 P 10/20/17 85.0 5.80 6.65
LLY 171020P00087500 P 10/20/17 87.5 7.45 8.50
LLY 171020P00090000 P 10/20/17 90.0 9.35 10.60
LLY 171020P00092500 P 10/20/17 92.5 11.15 12.75
LLY 171020P00095000 P 10/20/17 95.0 13.50 15.05
LLY 171020P00100000 P 10/20/17 100.0 16.85 20.20
LLY 171020P00105000 P 10/20/17 105.0 21.50 25.00
LLY 171020P00110000 P 10/20/17 110.0 26.45 30.80
LLY 171020P00115000 P 10/20/17 115.0 31.40 35.80
LLY 171020P00120000 P 10/20/17 120.0 36.65 40.20
LLY 180119C00037500 C 01/19/18 37.5 43.15 45.25
LLY 180119C00040000 C 01/19/18 40.0 40.80 42.85
LLY 180119C00042500 C 01/19/18 42.5 38.10 40.45
LLY 180119C00045000 C 01/19/18 45.0 35.65 37.70
LLY 180119C00047500 C 01/19/18 47.5 32.30 36.50
LLY 180119C00050000 C 01/19/18 50.0 31.15 32.65
LLY 180119C00055000 C 01/19/18 55.0 25.65 27.75
LLY 180119C00057500 C 01/19/18 57.5 23.10 25.40
LLY 180119C00060000 C 01/19/18 60.0 20.85 22.65
LLY 180119C00062500 C 01/19/18 62.5 18.95 20.20
LLY 180119C00065000 C 01/19/18 65.0 16.40 18.15
LLY 180119C00067500 C 01/19/18 67.5 14.15 15.50
LLY 180119C00070000 C 01/19/18 70.0 11.95 13.40
LLY 180119C00072500 C 01/19/18 72.5 10.15 11.40
LLY 180119C00075000 C 01/19/18 75.0 8.65 9.55
LLY 180119C00077500 C 01/19/18 77.5 7.35 7.80
LLY 180119C00080000 C 01/19/18 80.0 5.95 6.30
LLY 180119C00082500 C 01/19/18 82.5 4.80 4.95
LLY 180119C00085000 C 01/19/18 85.0 3.70 3.95
LLY 180119C00087500 C 01/19/18 87.5 2.54 2.92
LLY 180119C00090000 C 01/19/18 90.0 2.00 2.19
LLY 180119C00092500 C 01/19/18 92.5 1.31 1.60
LLY 180119C00095000 C 01/19/18 95.0 0.90 1.10
LLY 180119C00097500 C 01/19/18 97.5 0.61 0.83
LLY 180119C00100000 C 01/19/18 100.0 0.40 0.69
LLY 180119C00105000 C 01/19/18 105.0 0.11 0.44
LLY 180119C00110000 C 01/19/18 110.0 0.05 0.49
LLY 180119C00115000 C 01/19/18 115.0 0.00 0.43
LLY 180119C00120000 C 01/19/18 120.0 0.00 0.30
LLY 180119C00125000 C 01/19/18 125.0 0.02 0.22
LLY 180119C00130000 C 01/19/18 130.0 0.00 0.20
LLY 180119P00037500 P 01/19/18 37.5 0.05 0.44
LLY 180119P00040000 P 01/19/18 40.0 0.00 0.15
LLY 180119P00042500 P 01/19/18 42.5 0.00 0.47
LLY 180119P00045000 P 01/19/18 45.0 0.02 0.49
LLY 180119P00047500 P 01/19/18 47.5 0.06 0.46
LLY 180119P00050000 P 01/19/18 50.0 0.08 0.47
LLY 180119P00055000 P 01/19/18 55.0 0.19 0.59
LLY 180119P00057500 P 01/19/18 57.5 0.31 0.72
LLY 180119P00060000 P 01/19/18 60.0 0.60 0.84
LLY 180119P00062500 P 01/19/18 62.5 0.78 0.89
LLY 180119P00065000 P 01/19/18 65.0 1.01 1.20
LLY 180119P00067500 P 01/19/18 67.5 1.21 1.40
LLY 180119P00070000 P 01/19/18 70.0 1.60 1.84
LLY 180119P00072500 P 01/19/18 72.5 2.15 2.39
LLY 180119P00075000 P 01/19/18 75.0 2.73 3.05
LLY 180119P00077500 P 01/19/18 77.5 3.60 3.95
LLY 180119P00080000 P 01/19/18 80.0 4.55 4.95
LLY 180119P00082500 P 01/19/18 82.5 5.75 6.20
LLY 180119P00085000 P 01/19/18 85.0 7.10 7.65
LLY 180119P00087500 P 01/19/18 87.5 8.70 9.20
LLY 180119P00090000 P 01/19/18 90.0 10.45 10.95
LLY 180119P00092500 P 01/19/18 92.5 12.35 12.90
LLY 180119P00095000 P 01/19/18 95.0 14.40 15.90
LLY 180119P00097500 P 01/19/18 97.5 16.55 18.10
LLY 180119P00100000 P 01/19/18 100.0 18.70 20.50
LLY 180119P00105000 P 01/19/18 105.0 22.30 25.35
LLY 180119P00110000 P 01/19/18 110.0 27.90 30.20
LLY 180119P00115000 P 01/19/18 115.0 32.70 35.10
LLY 180119P00120000 P 01/19/18 120.0 36.65 40.80
LLY 180119P00125000 P 01/19/18 125.0 41.50 45.80
LLY 180119P00130000 P 01/19/18 130.0 46.90 50.45
LLY 190118C00035000 C 01/18/19 35.0 44.70 48.75
LLY 190118C00037500 C 01/18/19 37.5 42.30 46.85
LLY 190118C00040000 C 01/18/19 40.0 39.70 43.75
LLY 190118C00042500 C 01/18/19 42.5 37.30 41.80
LLY 190118C00045000 C 01/18/19 45.0 34.85 39.45
LLY 190118C00047500 C 01/18/19 47.5 32.30 36.85
LLY 190118C00050000 C 01/18/19 50.0 29.70 33.80
LLY 190118C00055000 C 01/18/19 55.0 26.30 28.20
LLY 190118C00057500 C 01/18/19 57.5 23.80 26.25
LLY 190118C00060000 C 01/18/19 60.0 21.50 24.05
LLY 190118C00062500 C 01/18/19 62.5 19.30 22.35
LLY 190118C00065000 C 01/18/19 65.0 17.30 19.45
LLY 190118C00067500 C 01/18/19 67.5 15.55 18.25
LLY 190118C00070000 C 01/18/19 70.0 13.80 16.60
LLY 190118C00072500 C 01/18/19 72.5 12.05 14.10
LLY 190118C00075000 C 01/18/19 75.0 10.70 13.35
LLY 190118C00077500 C 01/18/19 77.5 9.55 11.20
LLY 190118C00080000 C 01/18/19 80.0 8.30 9.85
LLY 190118C00082500 C 01/18/19 82.5 7.05 8.60
LLY 190118C00085000 C 01/18/19 85.0 6.40 7.30
LLY 190118C00087500 C 01/18/19 87.5 5.70 6.40
LLY 190118C00090000 C 01/18/19 90.0 4.50 6.40
LLY 190118C00092500 C 01/18/19 92.5 4.10 5.25
LLY 190118C00095000 C 01/18/19 95.0 3.55 3.95
LLY 190118C00100000 C 01/18/19 100.0 2.45 3.05
LLY 190118C00105000 C 01/18/19 105.0 1.55 2.08
LLY 190118C00110000 C 01/18/19 110.0 0.83 1.56
LLY 190118C00115000 C 01/18/19 115.0 0.46 1.22
LLY 190118C00120000 C 01/18/19 120.0 0.22 1.00
LLY 190118C00125000 C 01/18/19 125.0 0.10 0.88
LLY 190118P00035000 P 01/18/19 35.0 0.04 0.54
LLY 190118P00037500 P 01/18/19 37.5 0.35 0.49
LLY 190118P00040000 P 01/18/19 40.0 0.30 0.75
LLY 190118P00042500 P 01/18/19 42.5 0.32 0.77
LLY 190118P00045000 P 01/18/19 45.0 0.37 0.94
LLY 190118P00047500 P 01/18/19 47.5 0.50 1.22
LLY 190118P00050000 P 01/18/19 50.0 0.70 1.42
LLY 190118P00055000 P 01/18/19 55.0 1.19 1.98
LLY 190118P00057500 P 01/18/19 57.5 1.58 2.08
LLY 190118P00060000 P 01/18/19 60.0 1.79 2.77
LLY 190118P00062500 P 01/18/19 62.5 2.45 3.05
LLY 190118P00065000 P 01/18/19 65.0 2.94 3.40
LLY 190118P00067500 P 01/18/19 67.5 3.65 4.35
LLY 190118P00070000 P 01/18/19 70.0 3.90 4.90
LLY 190118P00072500 P 01/18/19 72.5 5.10 5.60
LLY 190118P00075000 P 01/18/19 75.0 6.05 6.80
LLY 190118P00077500 P 01/18/19 77.5 6.25 7.65
LLY 190118P00080000 P 01/18/19 80.0 8.15 9.15
LLY 190118P00082500 P 01/18/19 82.5 9.30 10.60
LLY 190118P00085000 P 01/18/19 85.0 9.70 12.25
LLY 190118P00087500 P 01/18/19 87.5 11.25 13.85
LLY 190118P00090000 P 01/18/19 90.0 13.70 15.35
LLY 190118P00092500 P 01/18/19 92.5 15.40 17.15
LLY 190118P00095000 P 01/18/19 95.0 16.35 19.20
LLY 190118P00100000 P 01/18/19 100.0 20.05 23.30
LLY 190118P00105000 P 01/18/19 105.0 23.85 27.50
LLY 190118P00110000 P 01/18/19 110.0 28.35 31.65
LLY 190118P00115000 P 01/18/19 115.0 33.00 36.40
LLY 190118P00120000 P 01/18/19 120.0 37.05 41.50
LLY 190118P00125000 P 01/18/19 125.0 42.10 46.30

OPRA data is delayed 15 minutes.