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

Quote Lookup

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

Eli Lilly And Co (LLY)
As of Feb 23 2017 3:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 170224C00065000 C 02/24/17 65.0 15.65 19.00
LLY 170224C00066500 C 02/24/17 66.5 14.05 17.20
LLY 170224C00067000 C 02/24/17 67.0 13.55 16.75
LLY 170224C00067500 C 02/24/17 67.5 13.05 16.20
LLY 170224C00068000 C 02/24/17 68.0 12.55 15.70
LLY 170224C00068500 C 02/24/17 68.5 12.05 15.25
LLY 170224C00069000 C 02/24/17 69.0 11.55 14.75
LLY 170224C00069500 C 02/24/17 69.5 11.05 13.65
LLY 170224C00070000 C 02/24/17 70.0 10.55 13.10
LLY 170224C00070500 C 02/24/17 70.5 9.70 12.60
LLY 170224C00071000 C 02/24/17 71.0 9.20 11.95
LLY 170224C00071500 C 02/24/17 71.5 9.05 11.40
LLY 170224C00072000 C 02/24/17 72.0 8.20 10.95
LLY 170224C00072500 C 02/24/17 72.5 8.05 10.40
LLY 170224C00073000 C 02/24/17 73.0 7.20 9.90
LLY 170224C00073500 C 02/24/17 73.5 7.05 9.55
LLY 170224C00074000 C 02/24/17 74.0 6.20 8.90
LLY 170224C00074500 C 02/24/17 74.5 5.70 8.45
LLY 170224C00075000 C 02/24/17 75.0 5.55 8.05
LLY 170224C00075500 C 02/24/17 75.5 5.05 7.55
LLY 170224C00076000 C 02/24/17 76.0 4.25 7.40
LLY 170224C00076500 C 02/24/17 76.5 3.85 6.55
LLY 170224C00077000 C 02/24/17 77.0 4.85 5.80
LLY 170224C00077500 C 02/24/17 77.5 4.90 5.30
LLY 170224C00078000 C 02/24/17 78.0 4.40 4.85
LLY 170224C00078500 C 02/24/17 78.5 3.90 4.35
LLY 170224C00079000 C 02/24/17 79.0 3.40 3.80
LLY 170224C00079500 C 02/24/17 79.5 2.90 3.30
LLY 170224C00080000 C 02/24/17 80.0 2.41 2.76
LLY 170224C00080500 C 02/24/17 80.5 1.91 2.25
LLY 170224C00081000 C 02/24/17 81.0 1.45 1.75
LLY 170224C00081500 C 02/24/17 81.5 1.03 1.25
LLY 170224C00082000 C 02/24/17 82.0 0.65 0.78
LLY 170224C00082500 C 02/24/17 82.5 0.33 0.44
LLY 170224C00083000 C 02/24/17 83.0 0.14 0.21
LLY 170224C00083500 C 02/24/17 83.5 0.03 0.11
LLY 170224C00084000 C 02/24/17 84.0 0.00 0.37
LLY 170224C00084500 C 02/24/17 84.5 0.00 0.49
LLY 170224C00085000 C 02/24/17 85.0 0.00 0.40
LLY 170224C00086000 C 02/24/17 86.0 0.00 0.50
LLY 170224C00087000 C 02/24/17 87.0 0.00 0.50
LLY 170224C00088000 C 02/24/17 88.0 0.00 0.49
LLY 170224C00089000 C 02/24/17 89.0 0.00 0.49
LLY 170224C00090000 C 02/24/17 90.0 0.00 0.50
LLY 170224C00095000 C 02/24/17 95.0 0.00 0.50
LLY 170224C00100000 C 02/24/17 100.0 0.00 0.49
LLY 170224C00105000 C 02/24/17 105.0 0.00 0.49
LLY 170224P00065000 P 02/24/17 65.0 0.00 0.50
LLY 170224P00066500 P 02/24/17 66.5 0.00 0.50
LLY 170224P00067000 P 02/24/17 67.0 0.00 0.49
LLY 170224P00067500 P 02/24/17 67.5 0.00 0.49
LLY 170224P00068000 P 02/24/17 68.0 0.00 0.49
LLY 170224P00068500 P 02/24/17 68.5 0.00 0.50
LLY 170224P00069000 P 02/24/17 69.0 0.00 0.49
LLY 170224P00069500 P 02/24/17 69.5 0.00 0.50
LLY 170224P00070000 P 02/24/17 70.0 0.00 0.36
LLY 170224P00070500 P 02/24/17 70.5 0.00 0.49
LLY 170224P00071000 P 02/24/17 71.0 0.00 0.49
LLY 170224P00071500 P 02/24/17 71.5 0.00 0.50
LLY 170224P00072000 P 02/24/17 72.0 0.00 0.49
LLY 170224P00072500 P 02/24/17 72.5 0.00 0.01
LLY 170224P00073000 P 02/24/17 73.0 0.00 0.50
LLY 170224P00073500 P 02/24/17 73.5 0.00 0.50
LLY 170224P00074000 P 02/24/17 74.0 0.00 0.50
LLY 170224P00074500 P 02/24/17 74.5 0.00 0.50
LLY 170224P00075000 P 02/24/17 75.0 0.00 0.16
LLY 170224P00075500 P 02/24/17 75.5 0.00 0.50
LLY 170224P00076000 P 02/24/17 76.0 0.00 0.03
LLY 170224P00076500 P 02/24/17 76.5 0.00 0.50
LLY 170224P00077000 P 02/24/17 77.0 0.00 0.21
LLY 170224P00077500 P 02/24/17 77.5 0.00 0.02
LLY 170224P00078000 P 02/24/17 78.0 0.00 0.50
LLY 170224P00078500 P 02/24/17 78.5 0.00 0.36
LLY 170224P00079000 P 02/24/17 79.0 0.00 0.48
LLY 170224P00079500 P 02/24/17 79.5 0.00 0.01
LLY 170224P00080000 P 02/24/17 80.0 0.00 0.11
LLY 170224P00080500 P 02/24/17 80.5 0.00 0.07
LLY 170224P00081000 P 02/24/17 81.0 0.00 0.06
LLY 170224P00081500 P 02/24/17 81.5 0.00 0.08
LLY 170224P00082000 P 02/24/17 82.0 0.10 0.18
LLY 170224P00082500 P 02/24/17 82.5 0.26 0.35
LLY 170224P00083000 P 02/24/17 83.0 0.52 0.65
LLY 170224P00083500 P 02/24/17 83.5 0.88 1.09
LLY 170224P00084000 P 02/24/17 84.0 1.29 1.61
LLY 170224P00084500 P 02/24/17 84.5 1.74 2.12
LLY 170224P00085000 P 02/24/17 85.0 2.24 2.58
LLY 170224P00086000 P 02/24/17 86.0 2.67 5.80
LLY 170224P00087000 P 02/24/17 87.0 4.10 6.20
LLY 170224P00088000 P 02/24/17 88.0 5.10 7.20
LLY 170224P00089000 P 02/24/17 89.0 6.15 8.25
LLY 170224P00090000 P 02/24/17 90.0 7.10 9.80
LLY 170224P00095000 P 02/24/17 95.0 11.80 14.80
LLY 170224P00100000 P 02/24/17 100.0 16.80 19.80
LLY 170224P00105000 P 02/24/17 105.0 21.75 24.80
LLY 170303C00065000 C 03/03/17 65.0 15.30 18.75
LLY 170303C00067500 C 03/03/17 67.5 12.70 16.55
LLY 170303C00068000 C 03/03/17 68.0 12.30 16.10
LLY 170303C00068500 C 03/03/17 68.5 11.70 15.55
LLY 170303C00069000 C 03/03/17 69.0 11.30 15.15
LLY 170303C00069500 C 03/03/17 69.5 10.70 14.90
LLY 170303C00070000 C 03/03/17 70.0 10.30 14.10
LLY 170303C00070500 C 03/03/17 70.5 9.70 13.20
LLY 170303C00071000 C 03/03/17 71.0 9.30 13.10
LLY 170303C00071500 C 03/03/17 71.5 8.75 12.65
LLY 170303C00072000 C 03/03/17 72.0 8.30 12.05
LLY 170303C00072500 C 03/03/17 72.5 7.75 11.50
LLY 170303C00073000 C 03/03/17 73.0 7.30 11.20
LLY 170303C00073500 C 03/03/17 73.5 6.75 10.80
LLY 170303C00074000 C 03/03/17 74.0 6.30 9.70
LLY 170303C00074500 C 03/03/17 74.5 5.70 9.20
LLY 170303C00075000 C 03/03/17 75.0 5.30 8.60
LLY 170303C00075500 C 03/03/17 75.5 4.70 8.10
LLY 170303C00076000 C 03/03/17 76.0 4.80 7.25
LLY 170303C00076500 C 03/03/17 76.5 4.00 6.75
LLY 170303C00077000 C 03/03/17 77.0 3.30 6.25
LLY 170303C00077500 C 03/03/17 77.5 2.70 5.45
LLY 170303C00078000 C 03/03/17 78.0 3.30 5.25
LLY 170303C00078500 C 03/03/17 78.5 2.97 4.70
LLY 170303C00079000 C 03/03/17 79.0 2.40 4.00
LLY 170303C00079500 C 03/03/17 79.5 3.00 3.35
LLY 170303C00080000 C 03/03/17 80.0 2.38 3.40
LLY 170303C00080500 C 03/03/17 80.5 2.03 3.05
LLY 170303C00081000 C 03/03/17 81.0 0.99 2.87
LLY 170303C00081500 C 03/03/17 81.5 1.46 1.60
LLY 170303C00082000 C 03/03/17 82.0 1.14 1.20
LLY 170303C00082500 C 03/03/17 82.5 0.85 0.95
LLY 170303C00083000 C 03/03/17 83.0 0.61 0.68
LLY 170303C00083500 C 03/03/17 83.5 0.42 0.51
LLY 170303C00084000 C 03/03/17 84.0 0.28 0.35
LLY 170303C00084500 C 03/03/17 84.5 0.16 0.25
LLY 170303C00085000 C 03/03/17 85.0 0.11 0.18
LLY 170303C00086000 C 03/03/17 86.0 0.00 0.49
LLY 170303C00086500 C 03/03/17 86.5 0.00 0.50
LLY 170303C00087000 C 03/03/17 87.0 0.00 0.49
LLY 170303C00087500 C 03/03/17 87.5 0.00 0.50
LLY 170303C00088000 C 03/03/17 88.0 0.00 0.50
LLY 170303C00090000 C 03/03/17 90.0 0.00 0.50
LLY 170303C00095000 C 03/03/17 95.0 0.00 0.49
LLY 170303C00100000 C 03/03/17 100.0 0.00 0.48
LLY 170303C00105000 C 03/03/17 105.0 0.00 0.50
LLY 170303P00065000 P 03/03/17 65.0 0.00 0.48
LLY 170303P00067500 P 03/03/17 67.5 0.00 0.50
LLY 170303P00068000 P 03/03/17 68.0 0.00 0.50
LLY 170303P00068500 P 03/03/17 68.5 0.00 0.49
LLY 170303P00069000 P 03/03/17 69.0 0.00 0.49
LLY 170303P00069500 P 03/03/17 69.5 0.00 0.48
LLY 170303P00070000 P 03/03/17 70.0 0.00 0.36
LLY 170303P00070500 P 03/03/17 70.5 0.00 0.49
LLY 170303P00071000 P 03/03/17 71.0 0.00 0.50
LLY 170303P00071500 P 03/03/17 71.5 0.00 0.48
LLY 170303P00072000 P 03/03/17 72.0 0.00 0.49
LLY 170303P00072500 P 03/03/17 72.5 0.00 0.13
LLY 170303P00073000 P 03/03/17 73.0 0.00 0.50
LLY 170303P00073500 P 03/03/17 73.5 0.00 0.49
LLY 170303P00074000 P 03/03/17 74.0 0.00 0.49
LLY 170303P00074500 P 03/03/17 74.5 0.00 0.49
LLY 170303P00075000 P 03/03/17 75.0 0.00 0.09
LLY 170303P00075500 P 03/03/17 75.5 0.00 0.50
LLY 170303P00076000 P 03/03/17 76.0 0.01 0.03
LLY 170303P00076500 P 03/03/17 76.5 0.00 0.09
LLY 170303P00077000 P 03/03/17 77.0 0.00 0.08
LLY 170303P00077500 P 03/03/17 77.5 0.00 0.30
LLY 170303P00078000 P 03/03/17 78.0 0.00 0.24
LLY 170303P00078500 P 03/03/17 78.5 0.04 0.06
LLY 170303P00079000 P 03/03/17 79.0 0.04 0.09
LLY 170303P00079500 P 03/03/17 79.5 0.06 0.10
LLY 170303P00080000 P 03/03/17 80.0 0.11 0.20
LLY 170303P00080500 P 03/03/17 80.5 0.17 0.23
LLY 170303P00081000 P 03/03/17 81.0 0.25 0.31
LLY 170303P00081500 P 03/03/17 81.5 0.35 0.46
LLY 170303P00082000 P 03/03/17 82.0 0.54 0.61
LLY 170303P00082500 P 03/03/17 82.5 0.72 0.86
LLY 170303P00083000 P 03/03/17 83.0 0.99 1.12
LLY 170303P00083500 P 03/03/17 83.5 1.29 1.45
LLY 170303P00084000 P 03/03/17 84.0 1.01 2.15
LLY 170303P00084500 P 03/03/17 84.5 1.05 4.90
LLY 170303P00085000 P 03/03/17 85.0 1.56 5.00
LLY 170303P00086000 P 03/03/17 86.0 2.85 5.80
LLY 170303P00086500 P 03/03/17 86.5 2.91 6.35
LLY 170303P00087000 P 03/03/17 87.0 3.55 6.80
LLY 170303P00087500 P 03/03/17 87.5 4.05 7.30
LLY 170303P00088000 P 03/03/17 88.0 4.45 7.80
LLY 170303P00090000 P 03/03/17 90.0 6.30 9.80
LLY 170303P00095000 P 03/03/17 95.0 10.85 14.80
LLY 170303P00100000 P 03/03/17 100.0 15.85 19.80
LLY 170303P00105000 P 03/03/17 105.0 21.00 24.80
LLY 170310C00065000 C 03/10/17 65.0 15.30 19.05
LLY 170310C00067500 C 03/10/17 67.5 12.75 16.50
LLY 170310C00068000 C 03/10/17 68.0 12.30 16.15
LLY 170310C00068500 C 03/10/17 68.5 11.75 15.70
LLY 170310C00069000 C 03/10/17 69.0 11.30 15.15
LLY 170310C00069500 C 03/10/17 69.5 10.75 14.70
LLY 170310C00070000 C 03/10/17 70.0 10.30 13.85
LLY 170310C00070500 C 03/10/17 70.5 9.75 13.70
LLY 170310C00071000 C 03/10/17 71.0 9.30 13.15
LLY 170310C00071500 C 03/10/17 71.5 8.75 12.70
LLY 170310C00072000 C 03/10/17 72.0 8.30 11.85
LLY 170310C00072500 C 03/10/17 72.5 7.70 11.25
LLY 170310C00073000 C 03/10/17 73.0 7.30 10.55
LLY 170310C00073500 C 03/10/17 73.5 6.70 10.10
LLY 170310C00074000 C 03/10/17 74.0 6.30 9.75
LLY 170310C00074500 C 03/10/17 74.5 5.70 9.20
LLY 170310C00075000 C 03/10/17 75.0 5.30 8.60
LLY 170310C00075500 C 03/10/17 75.5 4.70 8.20
LLY 170310C00076000 C 03/10/17 76.0 4.30 7.40
LLY 170310C00076500 C 03/10/17 76.5 3.70 6.80
LLY 170310C00077000 C 03/10/17 77.0 3.35 6.40
LLY 170310C00077500 C 03/10/17 77.5 2.90 5.85
LLY 170310C00078000 C 03/10/17 78.0 3.60 5.10
LLY 170310C00078500 C 03/10/17 78.5 2.36 5.00
LLY 170310C00079000 C 03/10/17 79.0 2.87 4.05
LLY 170310C00079500 C 03/10/17 79.5 2.90 3.60
LLY 170310C00080000 C 03/10/17 80.0 2.84 3.05
LLY 170310C00080500 C 03/10/17 80.5 2.02 2.92
LLY 170310C00081000 C 03/10/17 81.0 2.09 2.25
LLY 170310C00081500 C 03/10/17 81.5 1.75 1.90
LLY 170310C00082000 C 03/10/17 82.0 1.46 1.57
LLY 170310C00082500 C 03/10/17 82.5 1.19 1.28
LLY 170310C00083000 C 03/10/17 83.0 0.95 1.05
LLY 170310C00083500 C 03/10/17 83.5 0.74 0.84
LLY 170310C00084000 C 03/10/17 84.0 0.58 0.67
LLY 170310C00084500 C 03/10/17 84.5 0.44 0.53
LLY 170310C00085000 C 03/10/17 85.0 0.32 0.41
LLY 170310C00086000 C 03/10/17 86.0 0.16 0.24
LLY 170310C00086500 C 03/10/17 86.5 0.10 0.27
LLY 170310C00087000 C 03/10/17 87.0 0.00 0.41
LLY 170310C00087500 C 03/10/17 87.5 0.00 0.47
LLY 170310C00088000 C 03/10/17 88.0 0.00 0.49
LLY 170310C00090000 C 03/10/17 90.0 0.00 0.12
LLY 170310C00095000 C 03/10/17 95.0 0.00 0.49
LLY 170310C00100000 C 03/10/17 100.0 0.00 0.50
LLY 170310C00105000 C 03/10/17 105.0 0.00 0.49
LLY 170310P00065000 P 03/10/17 65.0 0.00 0.50
LLY 170310P00067500 P 03/10/17 67.5 0.00 0.50
LLY 170310P00068000 P 03/10/17 68.0 0.00 0.49
LLY 170310P00068500 P 03/10/17 68.5 0.00 0.49
LLY 170310P00069000 P 03/10/17 69.0 0.00 0.50
LLY 170310P00069500 P 03/10/17 69.5 0.00 0.50
LLY 170310P00070000 P 03/10/17 70.0 0.00 0.50
LLY 170310P00070500 P 03/10/17 70.5 0.00 0.50
LLY 170310P00071000 P 03/10/17 71.0 0.00 0.50
LLY 170310P00071500 P 03/10/17 71.5 0.00 0.50
LLY 170310P00072000 P 03/10/17 72.0 0.00 0.50
LLY 170310P00072500 P 03/10/17 72.5 0.00 0.14
LLY 170310P00073000 P 03/10/17 73.0 0.00 0.50
LLY 170310P00073500 P 03/10/17 73.5 0.00 0.50
LLY 170310P00074000 P 03/10/17 74.0 0.00 0.50
LLY 170310P00074500 P 03/10/17 74.5 0.00 0.48
LLY 170310P00075000 P 03/10/17 75.0 0.00 0.16
LLY 170310P00075500 P 03/10/17 75.5 0.01 0.35
LLY 170310P00076000 P 03/10/17 76.0 0.01 0.14
LLY 170310P00076500 P 03/10/17 76.5 0.02 0.28
LLY 170310P00077000 P 03/10/17 77.0 0.04 0.09
LLY 170310P00077500 P 03/10/17 77.5 0.05 0.13
LLY 170310P00078000 P 03/10/17 78.0 0.08 0.18
LLY 170310P00078500 P 03/10/17 78.5 0.11 0.18
LLY 170310P00079000 P 03/10/17 79.0 0.15 0.24
LLY 170310P00079500 P 03/10/17 79.5 0.22 0.30
LLY 170310P00080000 P 03/10/17 80.0 0.29 0.37
LLY 170310P00080500 P 03/10/17 80.5 0.38 0.48
LLY 170310P00081000 P 03/10/17 81.0 0.51 0.60
LLY 170310P00081500 P 03/10/17 81.5 0.67 0.76
LLY 170310P00082000 P 03/10/17 82.0 0.85 0.95
LLY 170310P00082500 P 03/10/17 82.5 1.06 1.18
LLY 170310P00083000 P 03/10/17 83.0 1.31 1.44
LLY 170310P00083500 P 03/10/17 83.5 1.59 1.74
LLY 170310P00084000 P 03/10/17 84.0 1.93 2.07
LLY 170310P00084500 P 03/10/17 84.5 1.67 3.05
LLY 170310P00085000 P 03/10/17 85.0 1.50 3.90
LLY 170310P00086000 P 03/10/17 86.0 2.80 6.00
LLY 170310P00086500 P 03/10/17 86.5 3.35 5.80
LLY 170310P00087000 P 03/10/17 87.0 3.60 6.90
LLY 170310P00087500 P 03/10/17 87.5 4.05 7.40
LLY 170310P00088000 P 03/10/17 88.0 4.80 7.80
LLY 170310P00090000 P 03/10/17 90.0 6.90 9.80
LLY 170310P00095000 P 03/10/17 95.0 11.25 14.80
LLY 170310P00100000 P 03/10/17 100.0 15.85 19.80
LLY 170310P00105000 P 03/10/17 105.0 20.75 24.80
LLY 170317C00040000 C 03/17/17 40.0 40.30 43.60
LLY 170317C00042500 C 03/17/17 42.5 37.70 41.40
LLY 170317C00045000 C 03/17/17 45.0 35.30 38.75
LLY 170317C00050000 C 03/17/17 50.0 30.60 33.75
LLY 170317C00052500 C 03/17/17 52.5 28.10 31.20
LLY 170317C00055000 C 03/17/17 55.0 25.60 28.75
LLY 170317C00056500 C 03/17/17 56.5 24.10 27.20
LLY 170317C00057000 C 03/17/17 57.0 23.60 26.70
LLY 170317C00057500 C 03/17/17 57.5 23.10 26.20
LLY 170317C00058000 C 03/17/17 58.0 22.60 25.70
LLY 170317C00058500 C 03/17/17 58.5 22.10 25.20
LLY 170317C00059000 C 03/17/17 59.0 21.60 24.70
LLY 170317C00059500 C 03/17/17 59.5 21.10 24.20
LLY 170317C00060000 C 03/17/17 60.0 20.60 23.75
LLY 170317C00060500 C 03/17/17 60.5 20.10 23.20
LLY 170317C00061000 C 03/17/17 61.0 19.60 22.60
LLY 170317C00061500 C 03/17/17 61.5 19.10 21.60
LLY 170317C00062000 C 03/17/17 62.0 18.60 21.10
LLY 170317C00062500 C 03/17/17 62.5 18.10 20.60
LLY 170317C00063000 C 03/17/17 63.0 17.60 20.10
LLY 170317C00063500 C 03/17/17 63.5 17.10 19.60
LLY 170317C00064000 C 03/17/17 64.0 16.60 19.10
LLY 170317C00064500 C 03/17/17 64.5 16.10 18.60
LLY 170317C00065000 C 03/17/17 65.0 15.60 18.10
LLY 170317C00065500 C 03/17/17 65.5 15.10 17.65
LLY 170317C00066000 C 03/17/17 66.0 14.60 17.15
LLY 170317C00066500 C 03/17/17 66.5 14.10 16.65
LLY 170317C00067000 C 03/17/17 67.0 13.60 16.15
LLY 170317C00067500 C 03/17/17 67.5 13.10 15.65
LLY 170317C00068000 C 03/17/17 68.0 12.60 15.55
LLY 170317C00068500 C 03/17/17 68.5 12.10 14.65
LLY 170317C00069000 C 03/17/17 69.0 11.60 14.15
LLY 170317C00069500 C 03/17/17 69.5 11.15 13.60
LLY 170317C00070000 C 03/17/17 70.0 10.45 13.55
LLY 170317C00070500 C 03/17/17 70.5 10.10 13.20
LLY 170317C00071000 C 03/17/17 71.0 9.60 12.30
LLY 170317C00071500 C 03/17/17 71.5 9.15 11.45
LLY 170317C00072000 C 03/17/17 72.0 8.65 11.35
LLY 170317C00072500 C 03/17/17 72.5 9.95 10.50
LLY 170317C00073000 C 03/17/17 73.0 7.65 9.95
LLY 170317C00073500 C 03/17/17 73.5 6.70 9.80
LLY 170317C00074000 C 03/17/17 74.0 6.65 9.65
LLY 170317C00074500 C 03/17/17 74.5 5.90 8.50
LLY 170317C00075000 C 03/17/17 75.0 7.50 8.00
LLY 170317C00075500 C 03/17/17 75.5 5.55 7.65
LLY 170317C00076000 C 03/17/17 76.0 5.85 7.10
LLY 170317C00076500 C 03/17/17 76.5 5.65 6.60
LLY 170317C00077000 C 03/17/17 77.0 5.35 6.05
LLY 170317C00077500 C 03/17/17 77.5 5.15 5.55
LLY 170317C00078000 C 03/17/17 78.0 4.40 5.10
LLY 170317C00078500 C 03/17/17 78.5 4.00 4.65
LLY 170317C00079000 C 03/17/17 79.0 3.60 4.25
LLY 170317C00079500 C 03/17/17 79.5 3.20 3.75
LLY 170317C00080000 C 03/17/17 80.0 3.10 3.30
LLY 170317C00080500 C 03/17/17 80.5 2.64 2.98
LLY 170317C00081000 C 03/17/17 81.0 2.34 2.49
LLY 170317C00081500 C 03/17/17 81.5 2.04 2.16
LLY 170317C00082000 C 03/17/17 82.0 1.74 1.84
LLY 170317C00082500 C 03/17/17 82.5 1.46 1.56
LLY 170317C00083000 C 03/17/17 83.0 1.23 1.31
LLY 170317C00083500 C 03/17/17 83.5 1.02 1.10
LLY 170317C00084000 C 03/17/17 84.0 0.83 0.92
LLY 170317C00084500 C 03/17/17 84.5 0.66 0.76
LLY 170317C00085000 C 03/17/17 85.0 0.54 0.62
LLY 170317C00085500 C 03/17/17 85.5 0.42 0.50
LLY 170317C00086000 C 03/17/17 86.0 0.33 0.41
LLY 170317C00086500 C 03/17/17 86.5 0.24 0.32
LLY 170317C00087000 C 03/17/17 87.0 0.19 0.26
LLY 170317C00087500 C 03/17/17 87.5 0.13 0.22
LLY 170317C00088000 C 03/17/17 88.0 0.09 0.26
LLY 170317C00089000 C 03/17/17 89.0 0.00 0.31
LLY 170317C00090000 C 03/17/17 90.0 0.00 0.26
LLY 170317C00091000 C 03/17/17 91.0 0.00 0.20
LLY 170317C00092000 C 03/17/17 92.0 0.00 0.19
LLY 170317C00092500 C 03/17/17 92.5 0.00 0.18
LLY 170317C00095000 C 03/17/17 95.0 0.00 0.15
LLY 170317C00097500 C 03/17/17 97.5 0.00 0.11
LLY 170317C00100000 C 03/17/17 100.0 0.00 0.10
LLY 170317C00105000 C 03/17/17 105.0 0.00 0.10
LLY 170317C00110000 C 03/17/17 110.0 0.00 0.09
LLY 170317C00115000 C 03/17/17 115.0 0.00 0.10
LLY 170317P00040000 P 03/17/17 40.0 0.00 0.10
LLY 170317P00042500 P 03/17/17 42.5 0.00 0.10
LLY 170317P00045000 P 03/17/17 45.0 0.00 0.10
LLY 170317P00050000 P 03/17/17 50.0 0.00 0.09
LLY 170317P00052500 P 03/17/17 52.5 0.00 0.09
LLY 170317P00055000 P 03/17/17 55.0 0.00 0.08
LLY 170317P00056500 P 03/17/17 56.5 0.00 0.09
LLY 170317P00057000 P 03/17/17 57.0 0.00 0.09
LLY 170317P00057500 P 03/17/17 57.5 0.00 0.09
LLY 170317P00058000 P 03/17/17 58.0 0.00 0.09
LLY 170317P00058500 P 03/17/17 58.5 0.00 0.09
LLY 170317P00059000 P 03/17/17 59.0 0.00 0.10
LLY 170317P00059500 P 03/17/17 59.5 0.00 0.10
LLY 170317P00060000 P 03/17/17 60.0 0.00 0.10
LLY 170317P00060500 P 03/17/17 60.5 0.00 0.11
LLY 170317P00061000 P 03/17/17 61.0 0.00 0.10
LLY 170317P00061500 P 03/17/17 61.5 0.00 0.12
LLY 170317P00062000 P 03/17/17 62.0 0.00 0.13
LLY 170317P00062500 P 03/17/17 62.5 0.00 0.13
LLY 170317P00063000 P 03/17/17 63.0 0.00 0.14
LLY 170317P00063500 P 03/17/17 63.5 0.00 0.14
LLY 170317P00064000 P 03/17/17 64.0 0.00 0.15
LLY 170317P00064500 P 03/17/17 64.5 0.00 0.15
LLY 170317P00065000 P 03/17/17 65.0 0.00 0.16
LLY 170317P00065500 P 03/17/17 65.5 0.00 0.17
LLY 170317P00066000 P 03/17/17 66.0 0.00 0.17
LLY 170317P00066500 P 03/17/17 66.5 0.00 0.18
LLY 170317P00067000 P 03/17/17 67.0 0.00 0.19
LLY 170317P00067500 P 03/17/17 67.5 0.00 0.20
LLY 170317P00068000 P 03/17/17 68.0 0.00 0.21
LLY 170317P00068500 P 03/17/17 68.5 0.00 0.23
LLY 170317P00069000 P 03/17/17 69.0 0.00 0.24
LLY 170317P00069500 P 03/17/17 69.5 0.00 0.25
LLY 170317P00070000 P 03/17/17 70.0 0.00 0.04
LLY 170317P00070500 P 03/17/17 70.5 0.00 0.27
LLY 170317P00071000 P 03/17/17 71.0 0.00 0.28
LLY 170317P00071500 P 03/17/17 71.5 0.00 0.29
LLY 170317P00072000 P 03/17/17 72.0 0.00 0.29
LLY 170317P00072500 P 03/17/17 72.5 0.04 0.06
LLY 170317P00073000 P 03/17/17 73.0 0.00 0.32
LLY 170317P00073500 P 03/17/17 73.5 0.00 0.33
LLY 170317P00074000 P 03/17/17 74.0 0.02 0.25
LLY 170317P00074500 P 03/17/17 74.5 0.02 0.37
LLY 170317P00075000 P 03/17/17 75.0 0.06 0.10
LLY 170317P00075500 P 03/17/17 75.5 0.06 0.17
LLY 170317P00076000 P 03/17/17 76.0 0.08 0.15
LLY 170317P00076500 P 03/17/17 76.5 0.11 0.18
LLY 170317P00077000 P 03/17/17 77.0 0.13 0.22
LLY 170317P00077500 P 03/17/17 77.5 0.15 0.25
LLY 170317P00078000 P 03/17/17 78.0 0.20 0.28
LLY 170317P00078500 P 03/17/17 78.5 0.25 0.32
LLY 170317P00079000 P 03/17/17 79.0 0.31 0.38
LLY 170317P00079500 P 03/17/17 79.5 0.39 0.46
LLY 170317P00080000 P 03/17/17 80.0 0.48 0.52
LLY 170317P00080500 P 03/17/17 80.5 0.60 0.69
LLY 170317P00081000 P 03/17/17 81.0 0.74 0.83
LLY 170317P00081500 P 03/17/17 81.5 0.91 1.00
LLY 170317P00082000 P 03/17/17 82.0 1.09 1.19
LLY 170317P00082500 P 03/17/17 82.5 1.33 1.43
LLY 170317P00083000 P 03/17/17 83.0 1.58 1.69
LLY 170317P00083500 P 03/17/17 83.5 1.86 2.01
LLY 170317P00084000 P 03/17/17 84.0 2.16 2.33
LLY 170317P00084500 P 03/17/17 84.5 2.47 2.71
LLY 170317P00085000 P 03/17/17 85.0 2.83 3.25
LLY 170317P00085500 P 03/17/17 85.5 3.05 3.45
LLY 170317P00086000 P 03/17/17 86.0 3.55 3.85
LLY 170317P00086500 P 03/17/17 86.5 4.00 4.50
LLY 170317P00087000 P 03/17/17 87.0 4.35 4.90
LLY 170317P00087500 P 03/17/17 87.5 4.80 5.35
LLY 170317P00088000 P 03/17/17 88.0 5.10 5.75
LLY 170317P00089000 P 03/17/17 89.0 6.10 8.35
LLY 170317P00090000 P 03/17/17 90.0 7.05 9.30
LLY 170317P00091000 P 03/17/17 91.0 7.75 10.80
LLY 170317P00092000 P 03/17/17 92.0 8.65 11.45
LLY 170317P00092500 P 03/17/17 92.5 9.10 12.05
LLY 170317P00095000 P 03/17/17 95.0 11.55 14.45
LLY 170317P00097500 P 03/17/17 97.5 13.80 16.95
LLY 170317P00100000 P 03/17/17 100.0 16.30 19.45
LLY 170317P00105000 P 03/17/17 105.0 21.65 24.45
LLY 170317P00110000 P 03/17/17 110.0 26.65 29.45
LLY 170317P00115000 P 03/17/17 115.0 30.80 34.45
LLY 170324C00065000 C 03/24/17 65.0 15.30 19.40
LLY 170324C00067500 C 03/24/17 67.5 12.70 16.75
LLY 170324C00068000 C 03/24/17 68.0 12.30 16.40
LLY 170324C00068500 C 03/24/17 68.5 11.75 15.15
LLY 170324C00069000 C 03/24/17 69.0 11.30 15.30
LLY 170324C00069500 C 03/24/17 69.5 10.75 14.80
LLY 170324C00070000 C 03/24/17 70.0 10.30 14.15
LLY 170324C00070500 C 03/24/17 70.5 9.80 13.30
LLY 170324C00071000 C 03/24/17 71.0 9.30 12.75
LLY 170324C00071500 C 03/24/17 71.5 8.90 12.20
LLY 170324C00072000 C 03/24/17 72.0 8.30 12.25
LLY 170324C00072500 C 03/24/17 72.5 7.90 11.35
LLY 170324C00073000 C 03/24/17 73.0 7.30 11.30
LLY 170324C00073500 C 03/24/17 73.5 6.90 10.80
LLY 170324C00074000 C 03/24/17 74.0 7.55 9.85
LLY 170324C00074500 C 03/24/17 74.5 5.90 9.40
LLY 170324C00075000 C 03/24/17 75.0 6.45 8.90
LLY 170324C00075500 C 03/24/17 75.5 6.65 7.55
LLY 170324C00076000 C 03/24/17 76.0 6.35 7.40
LLY 170324C00076500 C 03/24/17 76.5 5.85 6.60
LLY 170324C00077000 C 03/24/17 77.0 5.40 6.15
LLY 170324C00077500 C 03/24/17 77.5 4.90 5.65
LLY 170324C00078000 C 03/24/17 78.0 4.45 5.25
LLY 170324C00078500 C 03/24/17 78.5 4.00 4.90
LLY 170324C00079000 C 03/24/17 79.0 3.60 4.55
LLY 170324C00079500 C 03/24/17 79.5 3.15 3.90
LLY 170324C00080000 C 03/24/17 80.0 3.00 3.50
LLY 170324C00080500 C 03/24/17 80.5 2.86 3.15
LLY 170324C00081000 C 03/24/17 81.0 2.53 2.69
LLY 170324C00081500 C 03/24/17 81.5 2.20 2.35
LLY 170324C00082000 C 03/24/17 82.0 1.92 2.04
LLY 170324C00082500 C 03/24/17 82.5 1.65 1.76
LLY 170324C00083000 C 03/24/17 83.0 1.41 1.51
LLY 170324C00083500 C 03/24/17 83.5 1.18 1.30
LLY 170324C00084000 C 03/24/17 84.0 0.99 1.11
LLY 170324C00084500 C 03/24/17 84.5 0.82 0.95
LLY 170324C00085000 C 03/24/17 85.0 0.68 0.78
LLY 170324C00086000 C 03/24/17 86.0 0.45 0.54
LLY 170324C00086500 C 03/24/17 86.5 0.35 0.46
LLY 170324C00087000 C 03/24/17 87.0 0.28 0.37
LLY 170324C00087500 C 03/24/17 87.5 0.22 0.33
LLY 170324C00088000 C 03/24/17 88.0 0.16 0.36
LLY 170324C00090000 C 03/24/17 90.0 0.00 0.34
LLY 170324C00095000 C 03/24/17 95.0 0.00 0.16
LLY 170324C00100000 C 03/24/17 100.0 0.00 0.10
LLY 170324C00105000 C 03/24/17 105.0 0.00 0.08
LLY 170324P00065000 P 03/24/17 65.0 0.00 0.20
LLY 170324P00067500 P 03/24/17 67.5 0.00 0.25
LLY 170324P00068000 P 03/24/17 68.0 0.00 0.26
LLY 170324P00068500 P 03/24/17 68.5 0.00 0.27
LLY 170324P00069000 P 03/24/17 69.0 0.00 0.29
LLY 170324P00069500 P 03/24/17 69.5 0.00 0.29
LLY 170324P00070000 P 03/24/17 70.0 0.00 0.30
LLY 170324P00070500 P 03/24/17 70.5 0.00 0.31
LLY 170324P00071000 P 03/24/17 71.0 0.00 0.33
LLY 170324P00071500 P 03/24/17 71.5 0.00 0.34
LLY 170324P00072000 P 03/24/17 72.0 0.00 0.35
LLY 170324P00072500 P 03/24/17 72.5 0.00 0.28
LLY 170324P00073000 P 03/24/17 73.0 0.02 0.38
LLY 170324P00073500 P 03/24/17 73.5 0.05 0.28
LLY 170324P00074000 P 03/24/17 74.0 0.06 0.43
LLY 170324P00074500 P 03/24/17 74.5 0.07 0.45
LLY 170324P00075000 P 03/24/17 75.0 0.09 0.38
LLY 170324P00075500 P 03/24/17 75.5 0.10 0.31
LLY 170324P00076000 P 03/24/17 76.0 0.13 0.25
LLY 170324P00076500 P 03/24/17 76.5 0.17 0.27
LLY 170324P00077000 P 03/24/17 77.0 0.21 0.30
LLY 170324P00077500 P 03/24/17 77.5 0.23 0.34
LLY 170324P00078000 P 03/24/17 78.0 0.29 0.38
LLY 170324P00078500 P 03/24/17 78.5 0.35 0.44
LLY 170324P00079000 P 03/24/17 79.0 0.43 0.52
LLY 170324P00079500 P 03/24/17 79.5 0.53 0.61
LLY 170324P00080000 P 03/24/17 80.0 0.63 0.72
LLY 170324P00080500 P 03/24/17 80.5 0.75 0.85
LLY 170324P00081000 P 03/24/17 81.0 0.90 1.00
LLY 170324P00081500 P 03/24/17 81.5 1.06 1.18
LLY 170324P00082000 P 03/24/17 82.0 1.27 1.38
LLY 170324P00082500 P 03/24/17 82.5 1.49 1.61
LLY 170324P00083000 P 03/24/17 83.0 1.74 1.88
LLY 170324P00083500 P 03/24/17 83.5 2.02 2.17
LLY 170324P00084000 P 03/24/17 84.0 2.31 2.49
LLY 170324P00084500 P 03/24/17 84.5 2.63 3.20
LLY 170324P00085000 P 03/24/17 85.0 2.84 3.60
LLY 170324P00086000 P 03/24/17 86.0 3.60 4.30
LLY 170324P00086500 P 03/24/17 86.5 4.00 4.70
LLY 170324P00087000 P 03/24/17 87.0 4.45 5.10
LLY 170324P00087500 P 03/24/17 87.5 4.85 5.50
LLY 170324P00088000 P 03/24/17 88.0 5.25 5.90
LLY 170324P00090000 P 03/24/17 90.0 6.65 9.80
LLY 170324P00095000 P 03/24/17 95.0 11.25 14.80
LLY 170324P00100000 P 03/24/17 100.0 15.85 19.80
LLY 170324P00105000 P 03/24/17 105.0 20.55 24.80
LLY 170331C00065000 C 03/31/17 65.0 15.30 18.35
LLY 170331C00070000 C 03/31/17 70.0 10.40 13.60
LLY 170331C00071000 C 03/31/17 71.0 9.30 12.80
LLY 170331C00071500 C 03/31/17 71.5 8.90 12.25
LLY 170331C00072000 C 03/31/17 72.0 8.30 11.65
LLY 170331C00072500 C 03/31/17 72.5 7.90 11.25
LLY 170331C00073000 C 03/31/17 73.0 7.30 10.70
LLY 170331C00073500 C 03/31/17 73.5 6.90 10.30
LLY 170331C00074000 C 03/31/17 74.0 6.60 9.90
LLY 170331C00074500 C 03/31/17 74.5 6.35 9.15
LLY 170331C00075000 C 03/31/17 75.0 6.60 8.10
LLY 170331C00075500 C 03/31/17 75.5 6.85 7.90
LLY 170331C00076000 C 03/31/17 76.0 6.35 7.25
LLY 170331C00076500 C 03/31/17 76.5 5.90 6.85
LLY 170331C00077000 C 03/31/17 77.0 5.45 6.40
LLY 170331C00077500 C 03/31/17 77.5 4.95 5.80
LLY 170331C00078000 C 03/31/17 78.0 4.55 5.35
LLY 170331C00078500 C 03/31/17 78.5 4.10 4.90
LLY 170331C00079000 C 03/31/17 79.0 3.70 4.45
LLY 170331C00079500 C 03/31/17 79.5 3.30 4.05
LLY 170331C00080000 C 03/31/17 80.0 3.20 3.65
LLY 170331C00080500 C 03/31/17 80.5 3.00 3.35
LLY 170331C00081000 C 03/31/17 81.0 2.70 2.86
LLY 170331C00081500 C 03/31/17 81.5 2.37 2.53
LLY 170331C00082000 C 03/31/17 82.0 2.08 2.23
LLY 170331C00082500 C 03/31/17 82.5 1.83 1.94
LLY 170331C00083000 C 03/31/17 83.0 1.57 1.69
LLY 170331C00083500 C 03/31/17 83.5 1.36 1.46
LLY 170331C00084000 C 03/31/17 84.0 1.16 1.26
LLY 170331C00084500 C 03/31/17 84.5 0.97 1.09
LLY 170331C00085000 C 03/31/17 85.0 0.82 0.93
LLY 170331C00090000 C 03/31/17 90.0 0.00 0.39
LLY 170331P00065000 P 03/31/17 65.0 0.00 0.23
LLY 170331P00070000 P 03/31/17 70.0 0.00 0.34
LLY 170331P00071000 P 03/31/17 71.0 0.00 0.37
LLY 170331P00071500 P 03/31/17 71.5 0.00 0.38
LLY 170331P00072000 P 03/31/17 72.0 0.02 0.40
LLY 170331P00072500 P 03/31/17 72.5 0.04 0.28
LLY 170331P00073000 P 03/31/17 73.0 0.07 0.44
LLY 170331P00073500 P 03/31/17 73.5 0.07 0.44
LLY 170331P00074000 P 03/31/17 74.0 0.07 0.40
LLY 170331P00074500 P 03/31/17 74.5 0.09 0.34
LLY 170331P00075000 P 03/31/17 75.0 0.11 0.29
LLY 170331P00075500 P 03/31/17 75.5 0.16 0.27
LLY 170331P00076000 P 03/31/17 76.0 0.20 0.31
LLY 170331P00076500 P 03/31/17 76.5 0.24 0.33
LLY 170331P00077000 P 03/31/17 77.0 0.29 0.38
LLY 170331P00077500 P 03/31/17 77.5 0.34 0.43
LLY 170331P00078000 P 03/31/17 78.0 0.39 0.48
LLY 170331P00078500 P 03/31/17 78.5 0.46 0.55
LLY 170331P00079000 P 03/31/17 79.0 0.55 0.65
LLY 170331P00079500 P 03/31/17 79.5 0.66 0.74
LLY 170331P00080000 P 03/31/17 80.0 0.77 0.87
LLY 170331P00080500 P 03/31/17 80.5 0.91 1.00
LLY 170331P00081000 P 03/31/17 81.0 1.06 1.16
LLY 170331P00081500 P 03/31/17 81.5 1.24 1.33
LLY 170331P00082000 P 03/31/17 82.0 1.42 1.54
LLY 170331P00082500 P 03/31/17 82.5 1.65 1.78
LLY 170331P00083000 P 03/31/17 83.0 1.90 2.04
LLY 170331P00083500 P 03/31/17 83.5 2.17 2.33
LLY 170331P00084000 P 03/31/17 84.0 2.46 2.64
LLY 170331P00084500 P 03/31/17 84.5 2.77 2.96
LLY 170331P00085000 P 03/31/17 85.0 2.96 3.75
LLY 170331P00090000 P 03/31/17 90.0 6.95 9.60
LLY 170407C00065000 C 04/07/17 65.0 15.30 19.40
LLY 170407C00067500 C 04/07/17 67.5 12.90 16.60
LLY 170407C00070000 C 04/07/17 70.0 10.30 14.20
LLY 170407C00072500 C 04/07/17 72.5 7.95 11.80
LLY 170407C00073000 C 04/07/17 73.0 7.50 11.60
LLY 170407C00073500 C 04/07/17 73.5 6.90 11.20
LLY 170407C00074000 C 04/07/17 74.0 6.50 10.75
LLY 170407C00074500 C 04/07/17 74.5 6.00 10.30
LLY 170407C00075000 C 04/07/17 75.0 7.35 8.45
LLY 170407C00075500 C 04/07/17 75.5 6.85 8.10
LLY 170407C00076000 C 04/07/17 76.0 6.40 7.35
LLY 170407C00076500 C 04/07/17 76.5 5.95 6.90
LLY 170407C00077000 C 04/07/17 77.0 5.50 6.55
LLY 170407C00077500 C 04/07/17 77.5 5.05 6.15
LLY 170407C00078000 C 04/07/17 78.0 4.60 5.70
LLY 170407C00078500 C 04/07/17 78.5 4.15 5.45
LLY 170407C00079000 C 04/07/17 79.0 3.75 4.70
LLY 170407C00079500 C 04/07/17 79.5 3.60 4.55
LLY 170407C00080000 C 04/07/17 80.0 3.50 3.85
LLY 170407C00080500 C 04/07/17 80.5 3.20 3.55
LLY 170407C00081000 C 04/07/17 81.0 2.87 3.20
LLY 170407C00081500 C 04/07/17 81.5 2.57 2.80
LLY 170407C00082000 C 04/07/17 82.0 2.28 2.50
LLY 170407C00082500 C 04/07/17 82.5 2.01 2.21
LLY 170407C00083000 C 04/07/17 83.0 1.75 1.97
LLY 170407C00083500 C 04/07/17 83.5 1.54 1.72
LLY 170407C00084000 C 04/07/17 84.0 1.34 1.51
LLY 170407C00084500 C 04/07/17 84.5 1.15 1.32
LLY 170407C00085000 C 04/07/17 85.0 0.99 1.12
LLY 170407C00085500 C 04/07/17 85.5 0.84 1.00
LLY 170407C00086000 C 04/07/17 86.0 0.71 0.86
LLY 170407C00086500 C 04/07/17 86.5 0.61 0.73
LLY 170407C00087000 C 04/07/17 87.0 0.50 0.62
LLY 170407C00087500 C 04/07/17 87.5 0.41 0.53
LLY 170407C00088000 C 04/07/17 88.0 0.31 0.54
LLY 170407C00090000 C 04/07/17 90.0 0.00 0.50
LLY 170407C00095000 C 04/07/17 95.0 0.00 0.25
LLY 170407C00100000 C 04/07/17 100.0 0.00 0.15
LLY 170407C00105000 C 04/07/17 105.0 0.00 0.11
LLY 170407P00065000 P 04/07/17 65.0 0.00 0.27
LLY 170407P00067500 P 04/07/17 67.5 0.00 0.33
LLY 170407P00070000 P 04/07/17 70.0 0.01 0.38
LLY 170407P00072500 P 04/07/17 72.5 0.01 0.40
LLY 170407P00073000 P 04/07/17 73.0 0.01 0.52
LLY 170407P00073500 P 04/07/17 73.5 0.01 0.55
LLY 170407P00074000 P 04/07/17 74.0 0.03 0.59
LLY 170407P00074500 P 04/07/17 74.5 0.08 0.62
LLY 170407P00075000 P 04/07/17 75.0 0.19 0.43
LLY 170407P00075500 P 04/07/17 75.5 0.23 0.70
LLY 170407P00076000 P 04/07/17 76.0 0.29 0.66
LLY 170407P00076500 P 04/07/17 76.5 0.32 0.57
LLY 170407P00077000 P 04/07/17 77.0 0.37 0.53
LLY 170407P00077500 P 04/07/17 77.5 0.43 0.58
LLY 170407P00078000 P 04/07/17 78.0 0.52 0.66
LLY 170407P00078500 P 04/07/17 78.5 0.59 0.74
LLY 170407P00079000 P 04/07/17 79.0 0.67 0.83
LLY 170407P00079500 P 04/07/17 79.5 0.78 0.95
LLY 170407P00080000 P 04/07/17 80.0 0.90 1.07
LLY 170407P00080500 P 04/07/17 80.5 1.05 1.21
LLY 170407P00081000 P 04/07/17 81.0 1.21 1.38
LLY 170407P00081500 P 04/07/17 81.5 1.38 1.55
LLY 170407P00082000 P 04/07/17 82.0 1.58 1.76
LLY 170407P00082500 P 04/07/17 82.5 1.80 1.99
LLY 170407P00083000 P 04/07/17 83.0 2.04 2.26
LLY 170407P00083500 P 04/07/17 83.5 2.31 2.52
LLY 170407P00084000 P 04/07/17 84.0 2.60 2.81
LLY 170407P00084500 P 04/07/17 84.5 2.90 3.15
LLY 170407P00085000 P 04/07/17 85.0 3.15 3.85
LLY 170407P00085500 P 04/07/17 85.5 3.50 4.25
LLY 170407P00086000 P 04/07/17 86.0 3.85 4.60
LLY 170407P00086500 P 04/07/17 86.5 4.25 5.00
LLY 170407P00087000 P 04/07/17 87.0 4.65 5.35
LLY 170407P00087500 P 04/07/17 87.5 4.95 5.80
LLY 170407P00088000 P 04/07/17 88.0 5.45 6.15
LLY 170407P00090000 P 04/07/17 90.0 7.15 7.85
LLY 170407P00095000 P 04/07/17 95.0 10.65 14.80
LLY 170407P00100000 P 04/07/17 100.0 15.45 19.80
LLY 170407P00105000 P 04/07/17 105.0 20.50 24.80
LLY 170421C00040000 C 04/21/17 40.0 40.30 43.80
LLY 170421C00042500 C 04/21/17 42.5 37.75 41.20
LLY 170421C00045000 C 04/21/17 45.0 35.30 38.75
LLY 170421C00047500 C 04/21/17 47.5 32.90 36.25
LLY 170421C00050000 C 04/21/17 50.0 30.30 33.70
LLY 170421C00055000 C 04/21/17 55.0 25.30 28.75
LLY 170421C00057500 C 04/21/17 57.5 22.90 26.15
LLY 170421C00060000 C 04/21/17 60.0 20.65 23.00
LLY 170421C00062500 C 04/21/17 62.5 17.90 21.00
LLY 170421C00065000 C 04/21/17 65.0 15.70 18.25
LLY 170421C00067500 C 04/21/17 67.5 15.05 15.70
LLY 170421C00070000 C 04/21/17 70.0 12.60 13.05
LLY 170421C00072500 C 04/21/17 72.5 10.20 10.50
LLY 170421C00075000 C 04/21/17 75.0 7.90 8.40
LLY 170421C00077500 C 04/21/17 77.5 5.70 6.00
LLY 170421C00080000 C 04/21/17 80.0 3.80 4.10
LLY 170421C00082500 C 04/21/17 82.5 2.38 2.47
LLY 170421C00085000 C 04/21/17 85.0 1.33 1.39
LLY 170421C00087500 C 04/21/17 87.5 0.65 0.75
LLY 170421C00090000 C 04/21/17 90.0 0.23 0.39
LLY 170421C00095000 C 04/21/17 95.0 0.00 0.33
LLY 170421C00100000 C 04/21/17 100.0 0.00 0.17
LLY 170421C00105000 C 04/21/17 105.0 0.00 0.16
LLY 170421C00110000 C 04/21/17 110.0 0.00 0.09
LLY 170421C00115000 C 04/21/17 115.0 0.00 0.11
LLY 170421C00120000 C 04/21/17 120.0 0.00 0.09
LLY 170421P00040000 P 04/21/17 40.0 0.00 0.08
LLY 170421P00042500 P 04/21/17 42.5 0.00 0.10
LLY 170421P00045000 P 04/21/17 45.0 0.00 0.10
LLY 170421P00047500 P 04/21/17 47.5 0.00 0.11
LLY 170421P00050000 P 04/21/17 50.0 0.00 0.13
LLY 170421P00055000 P 04/21/17 55.0 0.00 0.16
LLY 170421P00057500 P 04/21/17 57.5 0.00 0.21
LLY 170421P00060000 P 04/21/17 60.0 0.01 0.20
LLY 170421P00062500 P 04/21/17 62.5 0.00 0.16
LLY 170421P00065000 P 04/21/17 65.0 0.05 0.16
LLY 170421P00067500 P 04/21/17 67.5 0.00 0.39
LLY 170421P00070000 P 04/21/17 70.0 0.11 0.33
LLY 170421P00072500 P 04/21/17 72.5 0.18 0.25
LLY 170421P00075000 P 04/21/17 75.0 0.33 0.42
LLY 170421P00077500 P 04/21/17 77.5 0.64 0.73
LLY 170421P00080000 P 04/21/17 80.0 1.21 1.29
LLY 170421P00082500 P 04/21/17 82.5 2.16 2.25
LLY 170421P00085000 P 04/21/17 85.0 3.50 3.75
LLY 170421P00087500 P 04/21/17 87.5 5.30 6.00
LLY 170421P00090000 P 04/21/17 90.0 7.45 8.05
LLY 170421P00095000 P 04/21/17 95.0 11.80 14.45
LLY 170421P00100000 P 04/21/17 100.0 16.35 19.45
LLY 170421P00105000 P 04/21/17 105.0 21.25 24.80
LLY 170421P00110000 P 04/21/17 110.0 26.30 29.80
LLY 170421P00115000 P 04/21/17 115.0 31.20 34.80
LLY 170421P00120000 P 04/21/17 120.0 36.20 39.80
LLY 170519C00060000 C 05/19/17 60.0 20.60 23.70
LLY 170519C00065000 C 05/19/17 65.0 15.70 18.35
LLY 170519C00070000 C 05/19/17 70.0 10.95 13.60
LLY 170519C00075000 C 05/19/17 75.0 7.60 8.65
LLY 170519C00080000 C 05/19/17 80.0 4.40 4.75
LLY 170519C00085000 C 05/19/17 85.0 1.88 2.00
LLY 170519C00090000 C 05/19/17 90.0 0.60 0.73
LLY 170519P00060000 P 05/19/17 60.0 0.00 0.41
LLY 170519P00065000 P 05/19/17 65.0 0.00 0.49
LLY 170519P00070000 P 05/19/17 70.0 0.25 0.39
LLY 170519P00075000 P 05/19/17 75.0 0.75 0.87
LLY 170519P00080000 P 05/19/17 80.0 2.00 2.13
LLY 170519P00085000 P 05/19/17 85.0 4.35 4.75
LLY 170519P00090000 P 05/19/17 90.0 8.15 9.00
LLY 170616C00040000 C 06/16/17 40.0 40.30 43.70
LLY 170616C00042500 C 06/16/17 42.5 37.90 41.20
LLY 170616C00045000 C 06/16/17 45.0 35.30 38.85
LLY 170616C00047500 C 06/16/17 47.5 32.95 36.15
LLY 170616C00050000 C 06/16/17 50.0 30.50 33.70
LLY 170616C00055000 C 06/16/17 55.0 25.50 28.70
LLY 170616C00057500 C 06/16/17 57.5 23.00 26.40
LLY 170616C00060000 C 06/16/17 60.0 20.55 23.05
LLY 170616C00062500 C 06/16/17 62.5 18.05 21.10
LLY 170616C00065000 C 06/16/17 65.0 15.65 18.55
LLY 170616C00067500 C 06/16/17 67.5 15.00 16.05
LLY 170616C00070000 C 06/16/17 70.0 12.40 13.35
LLY 170616C00072500 C 06/16/17 72.5 10.05 11.05
LLY 170616C00075000 C 06/16/17 75.0 8.20 8.70
LLY 170616C00077500 C 06/16/17 77.5 6.40 6.85
LLY 170616C00080000 C 06/16/17 80.0 4.75 5.00
LLY 170616C00082500 C 06/16/17 82.5 3.30 3.50
LLY 170616C00085000 C 06/16/17 85.0 2.25 2.39
LLY 170616C00087500 C 06/16/17 87.5 1.46 1.58
LLY 170616C00090000 C 06/16/17 90.0 0.93 1.00
LLY 170616C00095000 C 06/16/17 95.0 0.20 0.35
LLY 170616C00100000 C 06/16/17 100.0 0.00 0.48
LLY 170616C00105000 C 06/16/17 105.0 0.00 0.30
LLY 170616C00110000 C 06/16/17 110.0 0.00 0.23
LLY 170616C00115000 C 06/16/17 115.0 0.00 0.18
LLY 170616C00120000 C 06/16/17 120.0 0.00 0.14
LLY 170616P00040000 P 06/16/17 40.0 0.00 0.10
LLY 170616P00042500 P 06/16/17 42.5 0.00 0.17
LLY 170616P00045000 P 06/16/17 45.0 0.00 0.18
LLY 170616P00047500 P 06/16/17 47.5 0.01 0.22
LLY 170616P00050000 P 06/16/17 50.0 0.00 0.27
LLY 170616P00055000 P 06/16/17 55.0 0.05 0.39
LLY 170616P00057500 P 06/16/17 57.5 0.03 0.45
LLY 170616P00060000 P 06/16/17 60.0 0.08 0.24
LLY 170616P00062500 P 06/16/17 62.5 0.02 0.26
LLY 170616P00065000 P 06/16/17 65.0 0.15 0.47
LLY 170616P00067500 P 06/16/17 67.5 0.21 0.45
LLY 170616P00070000 P 06/16/17 70.0 0.43 0.54
LLY 170616P00072500 P 06/16/17 72.5 0.65 0.76
LLY 170616P00075000 P 06/16/17 75.0 1.03 1.12
LLY 170616P00077500 P 06/16/17 77.5 1.59 1.70
LLY 170616P00080000 P 06/16/17 80.0 2.37 2.51
LLY 170616P00082500 P 06/16/17 82.5 3.45 3.70
LLY 170616P00085000 P 06/16/17 85.0 4.80 5.15
LLY 170616P00087500 P 06/16/17 87.5 6.40 7.45
LLY 170616P00090000 P 06/16/17 90.0 8.35 8.95
LLY 170616P00095000 P 06/16/17 95.0 12.70 13.60
LLY 170616P00100000 P 06/16/17 100.0 16.65 20.15
LLY 170616P00105000 P 06/16/17 105.0 21.80 24.95
LLY 170616P00110000 P 06/16/17 110.0 26.80 29.95
LLY 170616P00115000 P 06/16/17 115.0 31.50 35.00
LLY 170616P00120000 P 06/16/17 120.0 36.65 40.00
LLY 170721C00040000 C 07/21/17 40.0 40.30 43.65
LLY 170721C00042500 C 07/21/17 42.5 37.90 41.15
LLY 170721C00045000 C 07/21/17 45.0 35.35 38.65
LLY 170721C00047500 C 07/21/17 47.5 32.90 36.20
LLY 170721C00050000 C 07/21/17 50.0 30.35 33.70
LLY 170721C00055000 C 07/21/17 55.0 25.40 28.70
LLY 170721C00057500 C 07/21/17 57.5 22.95 26.25
LLY 170721C00060000 C 07/21/17 60.0 20.50 23.95
LLY 170721C00062500 C 07/21/17 62.5 18.05 21.40
LLY 170721C00065000 C 07/21/17 65.0 15.65 19.00
LLY 170721C00067500 C 07/21/17 67.5 14.90 16.10
LLY 170721C00070000 C 07/21/17 70.0 12.50 13.55
LLY 170721C00072500 C 07/21/17 72.5 10.20 11.30
LLY 170721C00075000 C 07/21/17 75.0 8.05 9.25
LLY 170721C00077500 C 07/21/17 77.5 6.55 7.30
LLY 170721C00080000 C 07/21/17 80.0 5.20 5.55
LLY 170721C00082500 C 07/21/17 82.5 3.75 4.00
LLY 170721C00085000 C 07/21/17 85.0 2.58 2.94
LLY 170721C00087500 C 07/21/17 87.5 1.70 2.03
LLY 170721C00090000 C 07/21/17 90.0 0.98 1.40
LLY 170721C00095000 C 07/21/17 95.0 0.12 0.94
LLY 170721C00100000 C 07/21/17 100.0 0.00 0.49
LLY 170721C00105000 C 07/21/17 105.0 0.00 0.42
LLY 170721C00110000 C 07/21/17 110.0 0.00 0.28
LLY 170721C00115000 C 07/21/17 115.0 0.00 0.20
LLY 170721P00040000 P 07/21/17 40.0 0.00 0.19
LLY 170721P00042500 P 07/21/17 42.5 0.00 0.23
LLY 170721P00045000 P 07/21/17 45.0 0.00 0.27
LLY 170721P00047500 P 07/21/17 47.5 0.00 0.33
LLY 170721P00050000 P 07/21/17 50.0 0.05 0.41
LLY 170721P00055000 P 07/21/17 55.0 0.01 0.49
LLY 170721P00057500 P 07/21/17 57.5 0.10 0.50
LLY 170721P00060000 P 07/21/17 60.0 0.13 0.48
LLY 170721P00062500 P 07/21/17 62.5 0.05 0.81
LLY 170721P00065000 P 07/21/17 65.0 0.16 0.69
LLY 170721P00067500 P 07/21/17 67.5 0.35 0.90
LLY 170721P00070000 P 07/21/17 70.0 0.60 0.90
LLY 170721P00072500 P 07/21/17 72.5 0.96 1.16
LLY 170721P00075000 P 07/21/17 75.0 1.42 1.84
LLY 170721P00077500 P 07/21/17 77.5 2.04 2.95
LLY 170721P00080000 P 07/21/17 80.0 2.79 3.20
LLY 170721P00082500 P 07/21/17 82.5 3.80 4.35
LLY 170721P00085000 P 07/21/17 85.0 5.20 5.85
LLY 170721P00087500 P 07/21/17 87.5 6.75 7.95
LLY 170721P00090000 P 07/21/17 90.0 8.60 9.75
LLY 170721P00095000 P 07/21/17 95.0 12.55 13.85
LLY 170721P00100000 P 07/21/17 100.0 16.70 20.20
LLY 170721P00105000 P 07/21/17 105.0 21.15 25.00
LLY 170721P00110000 P 07/21/17 110.0 26.65 30.00
LLY 170721P00115000 P 07/21/17 115.0 31.60 35.00
LLY 171020C00040000 C 10/20/17 40.0 40.30 43.80
LLY 171020C00042500 C 10/20/17 42.5 37.90 41.30
LLY 171020C00045000 C 10/20/17 45.0 35.30 38.70
LLY 171020C00050000 C 10/20/17 50.0 30.30 33.70
LLY 171020C00055000 C 10/20/17 55.0 25.50 28.70
LLY 171020C00060000 C 10/20/17 60.0 20.55 23.85
LLY 171020C00065000 C 10/20/17 65.0 17.45 19.00
LLY 171020C00070000 C 10/20/17 70.0 12.85 14.40
LLY 171020C00072500 C 10/20/17 72.5 10.70 12.90
LLY 171020C00075000 C 10/20/17 75.0 8.75 10.85
LLY 171020C00077500 C 10/20/17 77.5 7.60 8.35
LLY 171020C00080000 C 10/20/17 80.0 6.30 6.80
LLY 171020C00082500 C 10/20/17 82.5 5.00 5.60
LLY 171020C00085000 C 10/20/17 85.0 3.80 4.30
LLY 171020C00087500 C 10/20/17 87.5 2.79 3.60
LLY 171020C00090000 C 10/20/17 90.0 2.09 2.53
LLY 171020C00095000 C 10/20/17 95.0 1.10 1.38
LLY 171020C00100000 C 10/20/17 100.0 0.24 1.03
LLY 171020C00105000 C 10/20/17 105.0 0.00 0.50
LLY 171020C00110000 C 10/20/17 110.0 0.00 0.49
LLY 171020C00115000 C 10/20/17 115.0 0.00 0.43
LLY 171020C00120000 C 10/20/17 120.0 0.00 0.32
LLY 171020P00040000 P 10/20/17 40.0 0.00 0.37
LLY 171020P00042500 P 10/20/17 42.5 0.00 0.45
LLY 171020P00045000 P 10/20/17 45.0 0.01 0.49
LLY 171020P00050000 P 10/20/17 50.0 0.01 0.50
LLY 171020P00055000 P 10/20/17 55.0 0.08 0.87
LLY 171020P00060000 P 10/20/17 60.0 0.31 1.11
LLY 171020P00065000 P 10/20/17 65.0 0.43 1.48
LLY 171020P00070000 P 10/20/17 70.0 1.33 1.67
LLY 171020P00072500 P 10/20/17 72.5 1.79 2.60
LLY 171020P00075000 P 10/20/17 75.0 2.23 2.93
LLY 171020P00077500 P 10/20/17 77.5 3.20 4.00
LLY 171020P00080000 P 10/20/17 80.0 4.10 4.65
LLY 171020P00082500 P 10/20/17 82.5 5.25 6.50
LLY 171020P00085000 P 10/20/17 85.0 6.55 7.85
LLY 171020P00087500 P 10/20/17 87.5 8.10 9.35
LLY 171020P00090000 P 10/20/17 90.0 9.80 11.25
LLY 171020P00095000 P 10/20/17 95.0 13.70 15.10
LLY 171020P00100000 P 10/20/17 100.0 17.55 19.40
LLY 171020P00105000 P 10/20/17 105.0 22.40 25.40
LLY 171020P00110000 P 10/20/17 110.0 26.45 30.20
LLY 171020P00115000 P 10/20/17 115.0 31.75 35.20
LLY 171020P00120000 P 10/20/17 120.0 36.65 40.20
LLY 180119C00037500 C 01/19/18 37.5 42.70 46.15
LLY 180119C00040000 C 01/19/18 40.0 40.30 43.65
LLY 180119C00042500 C 01/19/18 42.5 37.70 41.15
LLY 180119C00045000 C 01/19/18 45.0 35.30 39.05
LLY 180119C00047500 C 01/19/18 47.5 32.90 36.60
LLY 180119C00050000 C 01/19/18 50.0 32.35 34.50
LLY 180119C00055000 C 01/19/18 55.0 25.50 28.50
LLY 180119C00057500 C 01/19/18 57.5 23.10 26.50
LLY 180119C00060000 C 01/19/18 60.0 21.45 23.45
LLY 180119C00062500 C 01/19/18 62.5 20.00 21.15
LLY 180119C00065000 C 01/19/18 65.0 17.65 18.95
LLY 180119C00067500 C 01/19/18 67.5 15.40 16.75
LLY 180119C00070000 C 01/19/18 70.0 13.40 14.70
LLY 180119C00072500 C 01/19/18 72.5 11.40 12.75
LLY 180119C00075000 C 01/19/18 75.0 10.10 10.95
LLY 180119C00077500 C 01/19/18 77.5 8.80 9.35
LLY 180119C00080000 C 01/19/18 80.0 7.10 7.85
LLY 180119C00082500 C 01/19/18 82.5 6.15 6.50
LLY 180119C00085000 C 01/19/18 85.0 5.00 5.30
LLY 180119C00087500 C 01/19/18 87.5 3.75 4.20
LLY 180119C00090000 C 01/19/18 90.0 3.00 3.40
LLY 180119C00092500 C 01/19/18 92.5 2.27 2.73
LLY 180119C00095000 C 01/19/18 95.0 1.62 2.10
LLY 180119C00097500 C 01/19/18 97.5 1.12 1.62
LLY 180119C00100000 C 01/19/18 100.0 0.80 1.25
LLY 180119C00105000 C 01/19/18 105.0 0.40 0.80
LLY 180119C00110000 C 01/19/18 110.0 0.05 0.54
LLY 180119C00115000 C 01/19/18 115.0 0.00 0.54
LLY 180119C00120000 C 01/19/18 120.0 0.00 0.55
LLY 180119C00125000 C 01/19/18 125.0 0.02 0.43
LLY 180119C00130000 C 01/19/18 130.0 0.00 0.34
LLY 180119P00037500 P 01/19/18 37.5 0.05 0.16
LLY 180119P00040000 P 01/19/18 40.0 0.00 0.55
LLY 180119P00042500 P 01/19/18 42.5 0.02 0.54
LLY 180119P00045000 P 01/19/18 45.0 0.02 0.35
LLY 180119P00047500 P 01/19/18 47.5 0.08 0.60
LLY 180119P00050000 P 01/19/18 50.0 0.15 0.67
LLY 180119P00055000 P 01/19/18 55.0 0.48 0.92
LLY 180119P00057500 P 01/19/18 57.5 0.61 0.94
LLY 180119P00060000 P 01/19/18 60.0 0.96 1.18
LLY 180119P00062500 P 01/19/18 62.5 1.05 1.71
LLY 180119P00065000 P 01/19/18 65.0 1.30 1.77
LLY 180119P00067500 P 01/19/18 67.5 1.66 2.20
LLY 180119P00070000 P 01/19/18 70.0 2.17 2.70
LLY 180119P00072500 P 01/19/18 72.5 2.80 3.30
LLY 180119P00075000 P 01/19/18 75.0 3.50 4.10
LLY 180119P00077500 P 01/19/18 77.5 4.40 4.95
LLY 180119P00080000 P 01/19/18 80.0 5.65 6.60
LLY 180119P00082500 P 01/19/18 82.5 6.55 7.25
LLY 180119P00085000 P 01/19/18 85.0 7.85 8.60
LLY 180119P00087500 P 01/19/18 87.5 9.35 10.00
LLY 180119P00090000 P 01/19/18 90.0 10.90 12.35
LLY 180119P00092500 P 01/19/18 92.5 12.75 14.05
LLY 180119P00095000 P 01/19/18 95.0 14.70 15.90
LLY 180119P00097500 P 01/19/18 97.5 16.65 18.25
LLY 180119P00100000 P 01/19/18 100.0 18.75 20.35
LLY 180119P00105000 P 01/19/18 105.0 22.50 24.70
LLY 180119P00110000 P 01/19/18 110.0 27.15 30.60
LLY 180119P00115000 P 01/19/18 115.0 32.10 35.40
LLY 180119P00120000 P 01/19/18 120.0 37.00 40.20
LLY 180119P00125000 P 01/19/18 125.0 42.20 45.20
LLY 180119P00130000 P 01/19/18 130.0 46.50 50.00
LLY 190118C00035000 C 01/18/19 35.0 45.30 48.85
LLY 190118C00037500 C 01/18/19 37.5 42.70 46.35
LLY 190118C00040000 C 01/18/19 40.0 40.30 43.85
LLY 190118C00042500 C 01/18/19 42.5 37.90 41.20
LLY 190118C00045000 C 01/18/19 45.0 35.50 38.75
LLY 190118C00047500 C 01/18/19 47.5 33.10 36.40
LLY 190118C00050000 C 01/18/19 50.0 30.70 33.65
LLY 190118C00055000 C 01/18/19 55.0 27.45 29.00
LLY 190118C00057500 C 01/18/19 57.5 25.10 26.85
LLY 190118C00060000 C 01/18/19 60.0 22.80 24.90
LLY 190118C00062500 C 01/18/19 62.5 20.65 22.85
LLY 190118C00065000 C 01/18/19 65.0 18.65 20.50
LLY 190118C00067500 C 01/18/19 67.5 16.70 18.70
LLY 190118C00070000 C 01/18/19 70.0 14.90 16.80
LLY 190118C00072500 C 01/18/19 72.5 13.10 15.35
LLY 190118C00075000 C 01/18/19 75.0 11.60 13.60
LLY 190118C00077500 C 01/18/19 77.5 10.15 12.15
LLY 190118C00080000 C 01/18/19 80.0 9.50 10.60
LLY 190118C00082500 C 01/18/19 82.5 7.60 9.70
LLY 190118C00085000 C 01/18/19 85.0 6.95 8.45
LLY 190118C00087500 C 01/18/19 87.5 5.45 7.35
LLY 190118C00090000 C 01/18/19 90.0 5.15 6.60
LLY 190118C00095000 C 01/18/19 95.0 3.05 4.85
LLY 190118C00100000 C 01/18/19 100.0 1.95 3.25
LLY 190118C00105000 C 01/18/19 105.0 1.15 2.79
LLY 190118C00110000 C 01/18/19 110.0 0.65 1.95
LLY 190118C00115000 C 01/18/19 115.0 0.25 1.46
LLY 190118C00120000 C 01/18/19 120.0 0.00 0.90
LLY 190118P00035000 P 01/18/19 35.0 0.05 0.84
LLY 190118P00037500 P 01/18/19 37.5 0.35 0.80
LLY 190118P00040000 P 01/18/19 40.0 0.35 1.25
LLY 190118P00042500 P 01/18/19 42.5 0.45 1.55
LLY 190118P00045000 P 01/18/19 45.0 0.65 1.79
LLY 190118P00047500 P 01/18/19 47.5 0.90 2.03
LLY 190118P00050000 P 01/18/19 50.0 1.15 2.32
LLY 190118P00055000 P 01/18/19 55.0 1.80 3.00
LLY 190118P00057500 P 01/18/19 57.5 2.10 3.40
LLY 190118P00060000 P 01/18/19 60.0 2.55 3.90
LLY 190118P00062500 P 01/18/19 62.5 3.15 4.45
LLY 190118P00065000 P 01/18/19 65.0 3.60 5.05
LLY 190118P00067500 P 01/18/19 67.5 4.35 5.75
LLY 190118P00070000 P 01/18/19 70.0 5.15 6.50
LLY 190118P00072500 P 01/18/19 72.5 5.90 7.35
LLY 190118P00075000 P 01/18/19 75.0 6.85 8.25
LLY 190118P00077500 P 01/18/19 77.5 8.00 9.30
LLY 190118P00080000 P 01/18/19 80.0 9.05 10.45
LLY 190118P00082500 P 01/18/19 82.5 10.05 11.70
LLY 190118P00085000 P 01/18/19 85.0 11.50 13.10
LLY 190118P00087500 P 01/18/19 87.5 13.00 14.60
LLY 190118P00090000 P 01/18/19 90.0 13.50 16.30
LLY 190118P00095000 P 01/18/19 95.0 17.55 19.60
LLY 190118P00100000 P 01/18/19 100.0 20.80 23.30
LLY 190118P00105000 P 01/18/19 105.0 24.90 27.25
LLY 190118P00110000 P 01/18/19 110.0 29.20 31.40
LLY 190118P00115000 P 01/18/19 115.0 33.70 35.70
LLY 190118P00120000 P 01/18/19 120.0 38.25 40.05

OPRA data is delayed 15 minutes.