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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-08)Premium Content

Eli Lilly And Co (LLY)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 160506C00060000 C 05/06/16 60.0 14.35 18.90
LLY 160506C00062000 C 05/06/16 62.0 12.45 17.00
LLY 160506C00063000 C 05/06/16 63.0 11.40 14.30
LLY 160506C00063500 C 05/06/16 63.5 10.85 15.35
LLY 160506C00064000 C 05/06/16 64.0 10.40 14.90
LLY 160506C00064500 C 05/06/16 64.5 10.00 14.50
LLY 160506C00065000 C 05/06/16 65.0 9.35 12.15
LLY 160506C00065500 C 05/06/16 65.5 8.85 11.60
LLY 160506C00066000 C 05/06/16 66.0 8.35 11.05
LLY 160506C00066500 C 05/06/16 66.5 7.85 12.35
LLY 160506C00067000 C 05/06/16 67.0 7.35 10.05
LLY 160506C00067500 C 05/06/16 67.5 6.90 9.65
LLY 160506C00068000 C 05/06/16 68.0 6.35 9.05
LLY 160506C00068500 C 05/06/16 68.5 5.90 10.35
LLY 160506C00069000 C 05/06/16 69.0 5.35 9.90
LLY 160506C00069500 C 05/06/16 69.5 4.95 9.40
LLY 160506C00070000 C 05/06/16 70.0 4.35 7.05
LLY 160506C00070500 C 05/06/16 70.5 3.90 6.55
LLY 160506C00071000 C 05/06/16 71.0 3.35 7.80
LLY 160506C00071500 C 05/06/16 71.5 2.87 7.45
LLY 160506C00072000 C 05/06/16 72.0 2.41 6.90
LLY 160506C00072500 C 05/06/16 72.5 2.01 4.55
LLY 160506C00073000 C 05/06/16 73.0 1.50 6.00
LLY 160506C00073500 C 05/06/16 73.5 3.20 3.55
LLY 160506C00074000 C 05/06/16 74.0 2.70 3.10
LLY 160506C00074500 C 05/06/16 74.5 2.33 2.62
LLY 160506C00075000 C 05/06/16 75.0 1.90 2.72
LLY 160506C00075500 C 05/06/16 75.5 1.54 1.87
LLY 160506C00076000 C 05/06/16 76.0 1.19 1.42
LLY 160506C00076500 C 05/06/16 76.5 0.89 1.11
LLY 160506C00077000 C 05/06/16 77.0 0.64 0.81
LLY 160506C00077500 C 05/06/16 77.5 0.45 0.52
LLY 160506C00078000 C 05/06/16 78.0 0.28 0.40
LLY 160506C00078500 C 05/06/16 78.5 0.15 0.30
LLY 160506C00079000 C 05/06/16 79.0 0.09 0.18
LLY 160506C00079500 C 05/06/16 79.5 0.00 0.13
LLY 160506C00080000 C 05/06/16 80.0 0.00 0.10
LLY 160506C00081000 C 05/06/16 81.0 0.00 0.06
LLY 160506C00082000 C 05/06/16 82.0 0.00 0.06
LLY 160506C00083000 C 05/06/16 83.0 0.00 0.06
LLY 160506C00084000 C 05/06/16 84.0 0.00 0.04
LLY 160506C00085000 C 05/06/16 85.0 0.00 0.03
LLY 160506C00086000 C 05/06/16 86.0 0.00 0.03
LLY 160506C00087000 C 05/06/16 87.0 0.00 0.02
LLY 160506C00088000 C 05/06/16 88.0 0.00 0.02
LLY 160506C00090000 C 05/06/16 90.0 0.00 0.02
LLY 160506C00095000 C 05/06/16 95.0 0.00 1.32
LLY 160506C00100000 C 05/06/16 100.0 0.00 0.03
LLY 160506P00060000 P 05/06/16 60.0 0.00 4.75
LLY 160506P00062000 P 05/06/16 62.0 0.00 4.75
LLY 160506P00063000 P 05/06/16 63.0 0.00 0.07
LLY 160506P00063500 P 05/06/16 63.5 0.00 4.75
LLY 160506P00064000 P 05/06/16 64.0 0.00 0.07
LLY 160506P00064500 P 05/06/16 64.5 0.00 4.55
LLY 160506P00065000 P 05/06/16 65.0 0.00 3.55
LLY 160506P00065500 P 05/06/16 65.5 0.00 0.11
LLY 160506P00066000 P 05/06/16 66.0 0.00 4.75
LLY 160506P00066500 P 05/06/16 66.5 0.00 4.75
LLY 160506P00067000 P 05/06/16 67.0 0.00 0.11
LLY 160506P00067500 P 05/06/16 67.5 0.00 0.32
LLY 160506P00068000 P 05/06/16 68.0 0.00 4.75
LLY 160506P00068500 P 05/06/16 68.5 0.00 2.46
LLY 160506P00069000 P 05/06/16 69.0 0.00 0.15
LLY 160506P00069500 P 05/06/16 69.5 0.00 4.75
LLY 160506P00070000 P 05/06/16 70.0 0.00 0.33
LLY 160506P00070500 P 05/06/16 70.5 0.00 0.21
LLY 160506P00071000 P 05/06/16 71.0 0.00 4.75
LLY 160506P00071500 P 05/06/16 71.5 0.00 0.20
LLY 160506P00072000 P 05/06/16 72.0 0.00 0.23
LLY 160506P00072500 P 05/06/16 72.5 0.01 0.25
LLY 160506P00073000 P 05/06/16 73.0 0.00 0.17
LLY 160506P00073500 P 05/06/16 73.5 0.00 0.22
LLY 160506P00074000 P 05/06/16 74.0 0.11 0.23
LLY 160506P00074500 P 05/06/16 74.5 0.15 0.31
LLY 160506P00075000 P 05/06/16 75.0 0.22 0.35
LLY 160506P00075500 P 05/06/16 75.5 0.33 0.50
LLY 160506P00076000 P 05/06/16 76.0 0.42 0.69
LLY 160506P00076500 P 05/06/16 76.5 0.65 0.90
LLY 160506P00077000 P 05/06/16 77.0 0.87 1.36
LLY 160506P00077500 P 05/06/16 77.5 1.14 4.55
LLY 160506P00078000 P 05/06/16 78.0 1.50 1.69
LLY 160506P00078500 P 05/06/16 78.5 1.65 2.12
LLY 160506P00079000 P 05/06/16 79.0 0.35 4.85
LLY 160506P00079500 P 05/06/16 79.5 2.69 3.00
LLY 160506P00080000 P 05/06/16 80.0 1.30 4.55
LLY 160506P00081000 P 05/06/16 81.0 2.20 6.80
LLY 160506P00082000 P 05/06/16 82.0 3.30 7.60
LLY 160506P00083000 P 05/06/16 83.0 4.15 8.65
LLY 160506P00084000 P 05/06/16 84.0 5.20 9.70
LLY 160506P00085000 P 05/06/16 85.0 6.25 10.70
LLY 160506P00086000 P 05/06/16 86.0 7.20 11.70
LLY 160506P00087000 P 05/06/16 87.0 8.15 12.70
LLY 160506P00088000 P 05/06/16 88.0 9.20 13.70
LLY 160506P00090000 P 05/06/16 90.0 11.10 13.70
LLY 160506P00095000 P 05/06/16 95.0 16.50 20.80
LLY 160506P00100000 P 05/06/16 100.0 21.20 25.65
LLY 160513C00060000 C 05/13/16 60.0 14.40 18.80
LLY 160513C00062000 C 05/13/16 62.0 12.35 16.90
LLY 160513C00063000 C 05/13/16 63.0 11.45 15.80
LLY 160513C00063500 C 05/13/16 63.5 10.90 15.45
LLY 160513C00064000 C 05/13/16 64.0 10.35 14.80
LLY 160513C00064500 C 05/13/16 64.5 9.95 14.30
LLY 160513C00065000 C 05/13/16 65.0 9.45 13.85
LLY 160513C00065500 C 05/13/16 65.5 9.00 13.30
LLY 160513C00066000 C 05/13/16 66.0 8.45 12.90
LLY 160513C00066500 C 05/13/16 66.5 8.00 10.90
LLY 160513C00067000 C 05/13/16 67.0 7.50 11.90
LLY 160513C00067500 C 05/13/16 67.5 7.00 11.40
LLY 160513C00068000 C 05/13/16 68.0 6.50 10.90
LLY 160513C00068500 C 05/13/16 68.5 6.00 8.70
LLY 160513C00069000 C 05/13/16 69.0 5.50 8.05
LLY 160513C00069500 C 05/13/16 69.5 5.00 7.90
LLY 160513C00070000 C 05/13/16 70.0 6.10 7.15
LLY 160513C00070500 C 05/13/16 70.5 4.00 8.45
LLY 160513C00071000 C 05/13/16 71.0 5.50 6.00
LLY 160513C00071500 C 05/13/16 71.5 4.95 5.55
LLY 160513C00072000 C 05/13/16 72.0 4.55 5.10
LLY 160513C00072500 C 05/13/16 72.5 4.05 6.70
LLY 160513C00073000 C 05/13/16 73.0 3.80 4.10
LLY 160513C00073500 C 05/13/16 73.5 3.35 3.65
LLY 160513C00074000 C 05/13/16 74.0 2.92 3.25
LLY 160513C00074500 C 05/13/16 74.5 2.36 2.87
LLY 160513C00075000 C 05/13/16 75.0 2.12 2.49
LLY 160513C00075500 C 05/13/16 75.5 1.77 2.07
LLY 160513C00076000 C 05/13/16 76.0 1.47 1.72
LLY 160513C00076500 C 05/13/16 76.5 1.17 1.42
LLY 160513C00077000 C 05/13/16 77.0 0.90 1.15
LLY 160513C00077500 C 05/13/16 77.5 0.68 0.91
LLY 160513C00078000 C 05/13/16 78.0 0.49 0.78
LLY 160513C00078500 C 05/13/16 78.5 0.41 0.61
LLY 160513C00079000 C 05/13/16 79.0 0.23 0.52
LLY 160513C00079500 C 05/13/16 79.5 0.14 0.30
LLY 160513C00080000 C 05/13/16 80.0 0.11 0.33
LLY 160513C00081000 C 05/13/16 81.0 0.00 0.29
LLY 160513C00082000 C 05/13/16 82.0 0.00 0.20
LLY 160513C00083000 C 05/13/16 83.0 0.00 0.17
LLY 160513C00084000 C 05/13/16 84.0 0.00 0.13
LLY 160513C00085000 C 05/13/16 85.0 0.00 0.11
LLY 160513C00086000 C 05/13/16 86.0 0.00 0.08
LLY 160513C00087000 C 05/13/16 87.0 0.00 0.07
LLY 160513P00060000 P 05/13/16 60.0 0.00 0.11
LLY 160513P00062000 P 05/13/16 62.0 0.00 0.14
LLY 160513P00063000 P 05/13/16 63.0 0.00 0.16
LLY 160513P00063500 P 05/13/16 63.5 0.00 0.17
LLY 160513P00064000 P 05/13/16 64.0 0.00 0.17
LLY 160513P00064500 P 05/13/16 64.5 0.00 0.19
LLY 160513P00065000 P 05/13/16 65.0 0.00 0.12
LLY 160513P00065500 P 05/13/16 65.5 0.00 0.21
LLY 160513P00066000 P 05/13/16 66.0 0.00 0.22
LLY 160513P00066500 P 05/13/16 66.5 0.00 0.23
LLY 160513P00067000 P 05/13/16 67.0 0.00 0.24
LLY 160513P00067500 P 05/13/16 67.5 0.00 0.25
LLY 160513P00068000 P 05/13/16 68.0 0.00 0.26
LLY 160513P00068500 P 05/13/16 68.5 0.00 0.28
LLY 160513P00069000 P 05/13/16 69.0 0.00 0.29
LLY 160513P00069500 P 05/13/16 69.5 0.00 0.33
LLY 160513P00070000 P 05/13/16 70.0 0.00 0.33
LLY 160513P00070500 P 05/13/16 70.5 0.00 0.36
LLY 160513P00071000 P 05/13/16 71.0 0.02 0.39
LLY 160513P00071500 P 05/13/16 71.5 0.09 0.44
LLY 160513P00072000 P 05/13/16 72.0 0.12 0.50
LLY 160513P00072500 P 05/13/16 72.5 0.21 0.54
LLY 160513P00073000 P 05/13/16 73.0 0.28 0.61
LLY 160513P00073500 P 05/13/16 73.5 0.38 0.70
LLY 160513P00074000 P 05/13/16 74.0 0.45 0.80
LLY 160513P00074500 P 05/13/16 74.5 0.55 0.93
LLY 160513P00075000 P 05/13/16 75.0 0.70 1.05
LLY 160513P00075500 P 05/13/16 75.5 0.82 1.27
LLY 160513P00076000 P 05/13/16 76.0 1.06 1.43
LLY 160513P00076500 P 05/13/16 76.5 1.33 1.72
LLY 160513P00077000 P 05/13/16 77.0 1.58 1.97
LLY 160513P00077500 P 05/13/16 77.5 1.88 2.33
LLY 160513P00078000 P 05/13/16 78.0 2.19 2.64
LLY 160513P00078500 P 05/13/16 78.5 2.49 2.96
LLY 160513P00079000 P 05/13/16 79.0 2.89 3.30
LLY 160513P00079500 P 05/13/16 79.5 3.35 5.15
LLY 160513P00080000 P 05/13/16 80.0 3.80 4.20
LLY 160513P00081000 P 05/13/16 81.0 4.70 5.05
LLY 160513P00082000 P 05/13/16 82.0 3.75 6.20
LLY 160513P00083000 P 05/13/16 83.0 4.75 9.00
LLY 160513P00084000 P 05/13/16 84.0 5.75 8.20
LLY 160513P00085000 P 05/13/16 85.0 6.70 11.00
LLY 160513P00086000 P 05/13/16 86.0 7.75 12.00
LLY 160513P00087000 P 05/13/16 87.0 8.75 11.15
LLY 160520C00035000 C 05/20/16 35.0 39.45 43.90
LLY 160520C00037500 C 05/20/16 37.5 36.85 41.30
LLY 160520C00040000 C 05/20/16 40.0 34.30 37.25
LLY 160520C00042500 C 05/20/16 42.5 31.80 34.75
LLY 160520C00045000 C 05/20/16 45.0 29.45 33.90
LLY 160520C00050000 C 05/20/16 50.0 24.35 28.90
LLY 160520C00055000 C 05/20/16 55.0 19.30 23.90
LLY 160520C00060000 C 05/20/16 60.0 14.40 18.90
LLY 160520C00062000 C 05/20/16 62.0 12.40 16.90
LLY 160520C00062500 C 05/20/16 62.5 11.85 16.30
LLY 160520C00063000 C 05/20/16 63.0 11.40 15.90
LLY 160520C00063500 C 05/20/16 63.5 10.90 15.35
LLY 160520C00064000 C 05/20/16 64.0 10.40 14.95
LLY 160520C00064500 C 05/20/16 64.5 9.90 14.35
LLY 160520C00065000 C 05/20/16 65.0 9.40 13.85
LLY 160520C00065500 C 05/20/16 65.5 8.85 13.45
LLY 160520C00066000 C 05/20/16 66.0 8.50 12.80
LLY 160520C00066500 C 05/20/16 66.5 7.85 12.40
LLY 160520C00067000 C 05/20/16 67.0 7.45 11.90
LLY 160520C00067500 C 05/20/16 67.5 8.15 10.00
LLY 160520C00068000 C 05/20/16 68.0 6.40 10.90
LLY 160520C00068500 C 05/20/16 68.5 6.00 8.60
LLY 160520C00069000 C 05/20/16 69.0 5.40 9.90
LLY 160520C00069500 C 05/20/16 69.5 5.00 9.40
LLY 160520C00070000 C 05/20/16 70.0 6.70 7.00
LLY 160520C00070500 C 05/20/16 70.5 6.20 6.50
LLY 160520C00071000 C 05/20/16 71.0 5.75 6.05
LLY 160520C00071500 C 05/20/16 71.5 5.25 5.55
LLY 160520C00072000 C 05/20/16 72.0 4.80 5.10
LLY 160520C00072500 C 05/20/16 72.5 4.40 4.65
LLY 160520C00073000 C 05/20/16 73.0 3.90 4.20
LLY 160520C00073500 C 05/20/16 73.5 3.50 3.75
LLY 160520C00074000 C 05/20/16 74.0 3.10 3.35
LLY 160520C00074500 C 05/20/16 74.5 2.71 2.92
LLY 160520C00075000 C 05/20/16 75.0 2.39 2.57
LLY 160520C00075500 C 05/20/16 75.5 2.03 2.22
LLY 160520C00076000 C 05/20/16 76.0 1.73 1.93
LLY 160520C00076500 C 05/20/16 76.5 1.45 1.64
LLY 160520C00077000 C 05/20/16 77.0 1.20 1.38
LLY 160520C00077500 C 05/20/16 77.5 1.02 1.15
LLY 160520C00078000 C 05/20/16 78.0 0.84 0.96
LLY 160520C00078500 C 05/20/16 78.5 0.68 0.81
LLY 160520C00079000 C 05/20/16 79.0 0.56 0.67
LLY 160520C00079500 C 05/20/16 79.5 0.45 0.55
LLY 160520C00080000 C 05/20/16 80.0 0.35 0.47
LLY 160520C00080500 C 05/20/16 80.5 0.28 0.42
LLY 160520C00081000 C 05/20/16 81.0 0.22 0.34
LLY 160520C00081500 C 05/20/16 81.5 0.15 0.34
LLY 160520C00082000 C 05/20/16 82.0 0.13 0.27
LLY 160520C00082500 C 05/20/16 82.5 0.10 0.24
LLY 160520C00083000 C 05/20/16 83.0 0.00 0.22
LLY 160520C00084000 C 05/20/16 84.0 0.00 0.18
LLY 160520C00085000 C 05/20/16 85.0 0.00 0.15
LLY 160520C00086000 C 05/20/16 86.0 0.00 0.13
LLY 160520C00087000 C 05/20/16 87.0 0.00 0.11
LLY 160520C00090000 C 05/20/16 90.0 0.00 0.07
LLY 160520C00095000 C 05/20/16 95.0 0.00 0.03
LLY 160520C00100000 C 05/20/16 100.0 0.00 0.02
LLY 160520C00105000 C 05/20/16 105.0 0.00 0.02
LLY 160520P00035000 P 05/20/16 35.0 0.00 0.15
LLY 160520P00037500 P 05/20/16 37.5 0.00 0.03
LLY 160520P00040000 P 05/20/16 40.0 0.00 0.01
LLY 160520P00042500 P 05/20/16 42.5 0.00 0.15
LLY 160520P00045000 P 05/20/16 45.0 0.00 0.15
LLY 160520P00050000 P 05/20/16 50.0 0.00 0.03
LLY 160520P00055000 P 05/20/16 55.0 0.00 0.08
LLY 160520P00060000 P 05/20/16 60.0 0.00 0.14
LLY 160520P00062000 P 05/20/16 62.0 0.00 0.19
LLY 160520P00062500 P 05/20/16 62.5 0.00 0.18
LLY 160520P00063000 P 05/20/16 63.0 0.00 0.21
LLY 160520P00063500 P 05/20/16 63.5 0.00 0.21
LLY 160520P00064000 P 05/20/16 64.0 0.00 0.22
LLY 160520P00064500 P 05/20/16 64.5 0.00 0.23
LLY 160520P00065000 P 05/20/16 65.0 0.02 0.20
LLY 160520P00065500 P 05/20/16 65.5 0.00 0.25
LLY 160520P00066000 P 05/20/16 66.0 0.00 0.27
LLY 160520P00066500 P 05/20/16 66.5 0.00 0.28
LLY 160520P00067000 P 05/20/16 67.0 0.00 0.30
LLY 160520P00067500 P 05/20/16 67.5 0.12 0.29
LLY 160520P00068000 P 05/20/16 68.0 0.00 0.34
LLY 160520P00068500 P 05/20/16 68.5 0.00 0.34
LLY 160520P00069000 P 05/20/16 69.0 0.14 0.37
LLY 160520P00069500 P 05/20/16 69.5 0.10 0.41
LLY 160520P00070000 P 05/20/16 70.0 0.19 0.31
LLY 160520P00070500 P 05/20/16 70.5 0.23 0.48
LLY 160520P00071000 P 05/20/16 71.0 0.28 0.51
LLY 160520P00071500 P 05/20/16 71.5 0.34 0.60
LLY 160520P00072000 P 05/20/16 72.0 0.39 0.56
LLY 160520P00072500 P 05/20/16 72.5 0.49 0.58
LLY 160520P00073000 P 05/20/16 73.0 0.54 0.66
LLY 160520P00073500 P 05/20/16 73.5 0.64 0.75
LLY 160520P00074000 P 05/20/16 74.0 0.78 0.92
LLY 160520P00074500 P 05/20/16 74.5 0.90 1.02
LLY 160520P00075000 P 05/20/16 75.0 1.06 1.19
LLY 160520P00075500 P 05/20/16 75.5 1.22 1.38
LLY 160520P00076000 P 05/20/16 76.0 1.46 1.58
LLY 160520P00076500 P 05/20/16 76.5 1.70 1.86
LLY 160520P00077000 P 05/20/16 77.0 1.94 2.09
LLY 160520P00077500 P 05/20/16 77.5 2.25 2.39
LLY 160520P00078000 P 05/20/16 78.0 2.56 2.71
LLY 160520P00078500 P 05/20/16 78.5 2.86 3.10
LLY 160520P00079000 P 05/20/16 79.0 3.20 3.55
LLY 160520P00079500 P 05/20/16 79.5 3.60 3.85
LLY 160520P00080000 P 05/20/16 80.0 4.05 4.30
LLY 160520P00080500 P 05/20/16 80.5 4.45 4.70
LLY 160520P00081000 P 05/20/16 81.0 4.90 5.20
LLY 160520P00081500 P 05/20/16 81.5 5.30 5.65
LLY 160520P00082000 P 05/20/16 82.0 5.75 6.10
LLY 160520P00082500 P 05/20/16 82.5 4.25 8.70
LLY 160520P00083000 P 05/20/16 83.0 4.80 9.20
LLY 160520P00084000 P 05/20/16 84.0 5.70 8.10
LLY 160520P00085000 P 05/20/16 85.0 8.35 9.55
LLY 160520P00086000 P 05/20/16 86.0 7.60 12.20
LLY 160520P00087000 P 05/20/16 87.0 8.55 13.20
LLY 160520P00090000 P 05/20/16 90.0 11.50 16.10
LLY 160520P00095000 P 05/20/16 95.0 16.50 19.15
LLY 160520P00100000 P 05/20/16 100.0 21.70 24.15
LLY 160520P00105000 P 05/20/16 105.0 26.75 31.00
LLY 160527C00060000 C 05/27/16 60.0 14.40 18.85
LLY 160527C00064000 C 05/27/16 64.0 10.35 14.90
LLY 160527C00065000 C 05/27/16 65.0 9.35 13.90
LLY 160527C00066000 C 05/27/16 66.0 8.35 12.80
LLY 160527C00067000 C 05/27/16 67.0 7.45 12.00
LLY 160527C00067500 C 05/27/16 67.5 6.85 11.45
LLY 160527C00068000 C 05/27/16 68.0 6.35 10.85
LLY 160527C00068500 C 05/27/16 68.5 6.05 10.50
LLY 160527C00069000 C 05/27/16 69.0 7.60 8.05
LLY 160527C00069500 C 05/27/16 69.5 7.15 7.50
LLY 160527C00070000 C 05/27/16 70.0 6.70 7.05
LLY 160527C00070500 C 05/27/16 70.5 6.20 6.55
LLY 160527C00071000 C 05/27/16 71.0 5.75 6.10
LLY 160527C00071500 C 05/27/16 71.5 5.30 5.60
LLY 160527C00072000 C 05/27/16 72.0 4.85 5.20
LLY 160527C00072500 C 05/27/16 72.5 4.45 4.75
LLY 160527C00073000 C 05/27/16 73.0 4.00 4.25
LLY 160527C00073500 C 05/27/16 73.5 3.60 3.90
LLY 160527C00074000 C 05/27/16 74.0 3.20 3.55
LLY 160527C00074500 C 05/27/16 74.5 2.83 3.15
LLY 160527C00075000 C 05/27/16 75.0 2.48 2.79
LLY 160527C00075500 C 05/27/16 75.5 2.18 2.45
LLY 160527C00076000 C 05/27/16 76.0 1.91 2.21
LLY 160527C00076500 C 05/27/16 76.5 1.64 1.85
LLY 160527C00077000 C 05/27/16 77.0 1.38 1.68
LLY 160527C00077500 C 05/27/16 77.5 1.18 1.46
LLY 160527C00078000 C 05/27/16 78.0 0.99 1.26
LLY 160527C00078500 C 05/27/16 78.5 0.81 1.09
LLY 160527C00079000 C 05/27/16 79.0 0.63 0.88
LLY 160527C00079500 C 05/27/16 79.5 0.53 0.72
LLY 160527C00080000 C 05/27/16 80.0 0.40 0.65
LLY 160527C00080500 C 05/27/16 80.5 0.30 0.56
LLY 160527C00081000 C 05/27/16 81.0 0.26 0.49
LLY 160527C00081500 C 05/27/16 81.5 0.16 0.50
LLY 160527C00082000 C 05/27/16 82.0 0.11 0.37
LLY 160527C00083000 C 05/27/16 83.0 0.01 0.30
LLY 160527C00084000 C 05/27/16 84.0 0.00 0.24
LLY 160527C00085000 C 05/27/16 85.0 0.00 0.21
LLY 160527C00086000 C 05/27/16 86.0 0.00 0.17
LLY 160527C00087000 C 05/27/16 87.0 0.03 0.16
LLY 160527P00060000 P 05/27/16 60.0 0.00 0.21
LLY 160527P00064000 P 05/27/16 64.0 0.00 0.28
LLY 160527P00065000 P 05/27/16 65.0 0.00 0.30
LLY 160527P00066000 P 05/27/16 66.0 0.00 0.35
LLY 160527P00067000 P 05/27/16 67.0 0.00 0.40
LLY 160527P00067500 P 05/27/16 67.5 0.12 0.40
LLY 160527P00068000 P 05/27/16 68.0 0.08 0.42
LLY 160527P00068500 P 05/27/16 68.5 0.06 0.46
LLY 160527P00069000 P 05/27/16 69.0 0.08 0.49
LLY 160527P00069500 P 05/27/16 69.5 0.18 0.53
LLY 160527P00070000 P 05/27/16 70.0 0.23 0.58
LLY 160527P00070500 P 05/27/16 70.5 0.30 0.64
LLY 160527P00071000 P 05/27/16 71.0 0.32 0.70
LLY 160527P00071500 P 05/27/16 71.5 0.41 0.78
LLY 160527P00072000 P 05/27/16 72.0 0.48 0.70
LLY 160527P00072500 P 05/27/16 72.5 0.59 0.79
LLY 160527P00073000 P 05/27/16 73.0 0.68 0.88
LLY 160527P00073500 P 05/27/16 73.5 0.79 1.00
LLY 160527P00074000 P 05/27/16 74.0 0.89 1.16
LLY 160527P00074500 P 05/27/16 74.5 1.01 1.29
LLY 160527P00075000 P 05/27/16 75.0 1.26 1.45
LLY 160527P00075500 P 05/27/16 75.5 1.39 1.66
LLY 160527P00076000 P 05/27/16 76.0 1.60 1.91
LLY 160527P00076500 P 05/27/16 76.5 1.84 2.14
LLY 160527P00077000 P 05/27/16 77.0 2.14 2.41
LLY 160527P00077500 P 05/27/16 77.5 2.42 2.68
LLY 160527P00078000 P 05/27/16 78.0 2.72 3.05
LLY 160527P00078500 P 05/27/16 78.5 3.05 3.30
LLY 160527P00079000 P 05/27/16 79.0 3.40 3.80
LLY 160527P00079500 P 05/27/16 79.5 3.70 4.15
LLY 160527P00080000 P 05/27/16 80.0 4.10 4.55
LLY 160527P00080500 P 05/27/16 80.5 4.55 4.95
LLY 160527P00081000 P 05/27/16 81.0 4.90 5.35
LLY 160527P00081500 P 05/27/16 81.5 5.35 5.80
LLY 160527P00082000 P 05/27/16 82.0 5.80 6.25
LLY 160527P00083000 P 05/27/16 83.0 6.75 7.10
LLY 160527P00084000 P 05/27/16 84.0 5.80 10.30
LLY 160527P00085000 P 05/27/16 85.0 6.75 11.20
LLY 160527P00086000 P 05/27/16 86.0 7.60 12.20
LLY 160527P00087000 P 05/27/16 87.0 8.65 13.20
LLY 160603C00067500 C 06/03/16 67.5 6.95 9.55
LLY 160603C00068000 C 06/03/16 68.0 6.35 11.00
LLY 160603C00068500 C 06/03/16 68.5 8.15 8.50
LLY 160603C00069000 C 06/03/16 69.0 7.65 8.05
LLY 160603C00069500 C 06/03/16 69.5 7.15 7.55
LLY 160603C00070000 C 06/03/16 70.0 6.70 7.10
LLY 160603C00070500 C 06/03/16 70.5 6.30 6.65
LLY 160603C00071000 C 06/03/16 71.0 5.85 6.15
LLY 160603C00071500 C 06/03/16 71.5 5.40 5.75
LLY 160603C00072000 C 06/03/16 72.0 4.95 5.30
LLY 160603C00072500 C 06/03/16 72.5 4.50 4.85
LLY 160603C00073000 C 06/03/16 73.0 4.10 4.50
LLY 160603C00073500 C 06/03/16 73.5 3.70 4.10
LLY 160603C00074000 C 06/03/16 74.0 3.35 3.70
LLY 160603C00074500 C 06/03/16 74.5 2.96 3.35
LLY 160603C00075000 C 06/03/16 75.0 2.64 3.05
LLY 160603C00075500 C 06/03/16 75.5 2.33 2.69
LLY 160603C00076000 C 06/03/16 76.0 2.04 2.41
LLY 160603C00076500 C 06/03/16 76.5 1.78 2.12
LLY 160603C00077000 C 06/03/16 77.0 1.54 1.89
LLY 160603C00077500 C 06/03/16 77.5 1.43 1.65
LLY 160603C00078000 C 06/03/16 78.0 1.14 1.44
LLY 160603C00078500 C 06/03/16 78.5 1.08 1.25
LLY 160603C00079000 C 06/03/16 79.0 0.91 1.09
LLY 160603C00079500 C 06/03/16 79.5 0.65 0.95
LLY 160603C00080000 C 06/03/16 80.0 0.53 0.84
LLY 160603C00080500 C 06/03/16 80.5 0.40 0.72
LLY 160603C00081000 C 06/03/16 81.0 0.34 0.64
LLY 160603C00081500 C 06/03/16 81.5 0.25 0.55
LLY 160603C00082000 C 06/03/16 82.0 0.15 0.56
LLY 160603C00082500 C 06/03/16 82.5 0.09 0.50
LLY 160603C00083000 C 06/03/16 83.0 0.06 0.44
LLY 160603C00083500 C 06/03/16 83.5 0.03 0.39
LLY 160603C00084000 C 06/03/16 84.0 0.01 0.35
LLY 160603C00085000 C 06/03/16 85.0 0.00 0.29
LLY 160603C00086000 C 06/03/16 86.0 0.00 0.24
LLY 160603C00087000 C 06/03/16 87.0 0.00 0.20
LLY 160603P00067500 P 06/03/16 67.5 0.12 0.48
LLY 160603P00068000 P 06/03/16 68.0 0.09 0.52
LLY 160603P00068500 P 06/03/16 68.5 0.13 0.52
LLY 160603P00069000 P 06/03/16 69.0 0.16 0.62
LLY 160603P00069500 P 06/03/16 69.5 0.21 0.66
LLY 160603P00070000 P 06/03/16 70.0 0.26 0.71
LLY 160603P00070500 P 06/03/16 70.5 0.32 0.79
LLY 160603P00071000 P 06/03/16 71.0 0.48 0.85
LLY 160603P00071500 P 06/03/16 71.5 0.56 0.75
LLY 160603P00072000 P 06/03/16 72.0 0.66 0.85
LLY 160603P00072500 P 06/03/16 72.5 0.76 0.97
LLY 160603P00073000 P 06/03/16 73.0 0.87 1.05
LLY 160603P00073500 P 06/03/16 73.5 1.01 1.17
LLY 160603P00074000 P 06/03/16 74.0 1.02 1.33
LLY 160603P00074500 P 06/03/16 74.5 1.31 1.48
LLY 160603P00075000 P 06/03/16 75.0 1.43 1.68
LLY 160603P00075500 P 06/03/16 75.5 1.65 1.91
LLY 160603P00076000 P 06/03/16 76.0 1.88 2.11
LLY 160603P00076500 P 06/03/16 76.5 2.10 2.36
LLY 160603P00077000 P 06/03/16 77.0 2.34 2.61
LLY 160603P00077500 P 06/03/16 77.5 2.51 2.89
LLY 160603P00078000 P 06/03/16 78.0 2.79 3.20
LLY 160603P00078500 P 06/03/16 78.5 3.25 3.55
LLY 160603P00079000 P 06/03/16 79.0 3.60 4.00
LLY 160603P00079500 P 06/03/16 79.5 3.95 4.35
LLY 160603P00080000 P 06/03/16 80.0 4.25 4.70
LLY 160603P00080500 P 06/03/16 80.5 4.65 5.10
LLY 160603P00081000 P 06/03/16 81.0 5.05 5.50
LLY 160603P00081500 P 06/03/16 81.5 5.50 5.90
LLY 160603P00082000 P 06/03/16 82.0 5.95 6.35
LLY 160603P00082500 P 06/03/16 82.5 6.40 6.75
LLY 160603P00083000 P 06/03/16 83.0 6.80 7.20
LLY 160603P00083500 P 06/03/16 83.5 7.25 7.65
LLY 160603P00084000 P 06/03/16 84.0 7.75 8.10
LLY 160603P00085000 P 06/03/16 85.0 6.80 11.20
LLY 160603P00086000 P 06/03/16 86.0 7.70 12.25
LLY 160603P00087000 P 06/03/16 87.0 8.70 13.25
LLY 160610C00067000 C 06/10/16 67.0 7.50 12.00
LLY 160610C00067500 C 06/10/16 67.5 9.15 9.55
LLY 160610C00068000 C 06/10/16 68.0 8.65 9.05
LLY 160610C00068500 C 06/10/16 68.5 8.15 8.55
LLY 160610C00069000 C 06/10/16 69.0 7.75 8.10
LLY 160610C00069500 C 06/10/16 69.5 7.25 7.65
LLY 160610C00070000 C 06/10/16 70.0 6.80 7.20
LLY 160610C00070500 C 06/10/16 70.5 6.35 6.70
LLY 160610C00071000 C 06/10/16 71.0 5.90 6.25
LLY 160610C00071500 C 06/10/16 71.5 5.45 5.80
LLY 160610C00072000 C 06/10/16 72.0 5.05 5.45
LLY 160610C00072500 C 06/10/16 72.5 4.60 5.00
LLY 160610C00073000 C 06/10/16 73.0 4.25 4.60
LLY 160610C00073500 C 06/10/16 73.5 3.85 4.25
LLY 160610C00074000 C 06/10/16 74.0 3.50 3.90
LLY 160610C00074500 C 06/10/16 74.5 3.15 3.55
LLY 160610C00075000 C 06/10/16 75.0 2.81 3.25
LLY 160610C00075500 C 06/10/16 75.5 2.52 2.90
LLY 160610C00076000 C 06/10/16 76.0 2.38 2.62
LLY 160610C00076500 C 06/10/16 76.5 1.97 2.34
LLY 160610C00077000 C 06/10/16 77.0 1.73 2.06
LLY 160610C00077500 C 06/10/16 77.5 1.56 1.84
LLY 160610C00078000 C 06/10/16 78.0 1.33 1.67
LLY 160610C00078500 C 06/10/16 78.5 1.18 1.47
LLY 160610C00079000 C 06/10/16 79.0 0.96 1.29
LLY 160610C00079500 C 06/10/16 79.5 0.82 1.15
LLY 160610C00080000 C 06/10/16 80.0 0.82 1.00
LLY 160610C00080500 C 06/10/16 80.5 0.57 0.85
LLY 160610C00081000 C 06/10/16 81.0 0.55 0.75
LLY 160610C00081500 C 06/10/16 81.5 0.35 0.68
LLY 160610C00082000 C 06/10/16 82.0 0.36 0.59
LLY 160610C00082500 C 06/10/16 82.5 0.17 0.62
LLY 160610C00083000 C 06/10/16 83.0 0.13 0.55
LLY 160610C00083500 C 06/10/16 83.5 0.08 0.49
LLY 160610C00084000 C 06/10/16 84.0 0.05 0.44
LLY 160610C00085000 C 06/10/16 85.0 0.01 0.36
LLY 160610P00067000 P 06/10/16 67.0 0.10 0.54
LLY 160610P00067500 P 06/10/16 67.5 0.13 0.59
LLY 160610P00068000 P 06/10/16 68.0 0.17 0.63
LLY 160610P00068500 P 06/10/16 68.5 0.21 0.68
LLY 160610P00069000 P 06/10/16 69.0 0.25 0.73
LLY 160610P00069500 P 06/10/16 69.5 0.31 0.79
LLY 160610P00070000 P 06/10/16 70.0 0.37 0.86
LLY 160610P00070500 P 06/10/16 70.5 0.52 0.90
LLY 160610P00071000 P 06/10/16 71.0 0.61 0.82
LLY 160610P00071500 P 06/10/16 71.5 0.72 0.90
LLY 160610P00072000 P 06/10/16 72.0 0.80 1.00
LLY 160610P00072500 P 06/10/16 72.5 0.92 1.13
LLY 160610P00073000 P 06/10/16 73.0 1.06 1.24
LLY 160610P00073500 P 06/10/16 73.5 1.18 1.38
LLY 160610P00074000 P 06/10/16 74.0 1.33 1.54
LLY 160610P00074500 P 06/10/16 74.5 1.52 1.69
LLY 160610P00075000 P 06/10/16 75.0 1.58 1.91
LLY 160610P00075500 P 06/10/16 75.5 1.84 2.10
LLY 160610P00076000 P 06/10/16 76.0 2.10 2.33
LLY 160610P00076500 P 06/10/16 76.5 2.33 2.58
LLY 160610P00077000 P 06/10/16 77.0 2.58 2.83
LLY 160610P00077500 P 06/10/16 77.5 2.86 3.10
LLY 160610P00078000 P 06/10/16 78.0 3.15 3.40
LLY 160610P00078500 P 06/10/16 78.5 3.45 3.75
LLY 160610P00079000 P 06/10/16 79.0 3.75 4.05
LLY 160610P00079500 P 06/10/16 79.5 4.10 4.55
LLY 160610P00080000 P 06/10/16 80.0 4.45 4.90
LLY 160610P00080500 P 06/10/16 80.5 4.80 5.25
LLY 160610P00081000 P 06/10/16 81.0 5.20 5.65
LLY 160610P00081500 P 06/10/16 81.5 5.65 6.05
LLY 160610P00082000 P 06/10/16 82.0 6.05 6.45
LLY 160610P00082500 P 06/10/16 82.5 6.50 6.90
LLY 160610P00083000 P 06/10/16 83.0 6.90 7.30
LLY 160610P00083500 P 06/10/16 83.5 7.35 7.75
LLY 160610P00084000 P 06/10/16 84.0 7.80 8.20
LLY 160610P00085000 P 06/10/16 85.0 6.80 11.35
LLY 160617C00040000 C 06/17/16 40.0 34.35 38.90
LLY 160617C00042500 C 06/17/16 42.5 31.80 36.30
LLY 160617C00045000 C 06/17/16 45.0 29.35 32.20
LLY 160617C00050000 C 06/17/16 50.0 24.35 28.90
LLY 160617C00055000 C 06/17/16 55.0 19.35 23.90
LLY 160617C00060000 C 06/17/16 60.0 14.40 18.90
LLY 160617C00062500 C 06/17/16 62.5 11.90 14.65
LLY 160617C00065000 C 06/17/16 65.0 9.50 12.15
LLY 160617C00067500 C 06/17/16 67.5 9.10 9.55
LLY 160617C00070000 C 06/17/16 70.0 6.85 7.25
LLY 160617C00072500 C 06/17/16 72.5 4.75 5.15
LLY 160617C00075000 C 06/17/16 75.0 2.98 3.40
LLY 160617C00077500 C 06/17/16 77.5 2.00 2.07
LLY 160617C00080000 C 06/17/16 80.0 1.05 1.16
LLY 160617C00082500 C 06/17/16 82.5 0.49 0.74
LLY 160617C00085000 C 06/17/16 85.0 0.20 0.34
LLY 160617C00090000 C 06/17/16 90.0 0.00 0.13
LLY 160617C00095000 C 06/17/16 95.0 0.00 0.07
LLY 160617C00100000 C 06/17/16 100.0 0.00 0.06
LLY 160617C00105000 C 06/17/16 105.0 0.00 0.03
LLY 160617C00110000 C 06/17/16 110.0 0.00 0.04
LLY 160617P00040000 P 06/17/16 40.0 0.00 0.03
LLY 160617P00042500 P 06/17/16 42.5 0.00 0.03
LLY 160617P00045000 P 06/17/16 45.0 0.00 0.06
LLY 160617P00050000 P 06/17/16 50.0 0.00 0.16
LLY 160617P00055000 P 06/17/16 55.0 0.01 0.21
LLY 160617P00060000 P 06/17/16 60.0 0.01 0.26
LLY 160617P00062500 P 06/17/16 62.5 0.09 0.19
LLY 160617P00065000 P 06/17/16 65.0 0.26 0.31
LLY 160617P00067500 P 06/17/16 67.5 0.21 0.50
LLY 160617P00070000 P 06/17/16 70.0 0.68 0.78
LLY 160617P00072500 P 06/17/16 72.5 1.16 1.27
LLY 160617P00075000 P 06/17/16 75.0 1.97 2.10
LLY 160617P00077500 P 06/17/16 77.5 3.10 3.30
LLY 160617P00080000 P 06/17/16 80.0 4.70 4.95
LLY 160617P00082500 P 06/17/16 82.5 6.55 7.00
LLY 160617P00085000 P 06/17/16 85.0 8.80 9.20
LLY 160617P00090000 P 06/17/16 90.0 11.70 16.25
LLY 160617P00095000 P 06/17/16 95.0 16.60 21.20
LLY 160617P00100000 P 06/17/16 100.0 21.60 26.20
LLY 160617P00105000 P 06/17/16 105.0 26.60 31.15
LLY 160617P00110000 P 06/17/16 110.0 31.60 36.10
LLY 160715C00042500 C 07/15/16 42.5 32.45 36.30
LLY 160715C00045000 C 07/15/16 45.0 29.45 33.90
LLY 160715C00047500 C 07/15/16 47.5 27.45 31.35
LLY 160715C00050000 C 07/15/16 50.0 24.35 28.90
LLY 160715C00055000 C 07/15/16 55.0 19.30 23.90
LLY 160715C00060000 C 07/15/16 60.0 14.35 18.90
LLY 160715C00062500 C 07/15/16 62.5 11.90 14.65
LLY 160715C00065000 C 07/15/16 65.0 11.75 12.10
LLY 160715C00067500 C 07/15/16 67.5 9.35 9.75
LLY 160715C00070000 C 07/15/16 70.0 7.40 7.65
LLY 160715C00072500 C 07/15/16 72.5 5.40 5.70
LLY 160715C00075000 C 07/15/16 75.0 3.85 4.05
LLY 160715C00077500 C 07/15/16 77.5 2.57 2.65
LLY 160715C00080000 C 07/15/16 80.0 1.62 1.67
LLY 160715C00082500 C 07/15/16 82.5 0.96 1.01
LLY 160715C00085000 C 07/15/16 85.0 0.28 0.79
LLY 160715C00087500 C 07/15/16 87.5 0.08 0.50
LLY 160715C00090000 C 07/15/16 90.0 0.00 0.34
LLY 160715C00092500 C 07/15/16 92.5 0.09 0.25
LLY 160715C00095000 C 07/15/16 95.0 0.00 0.18
LLY 160715C00100000 C 07/15/16 100.0 0.00 0.10
LLY 160715C00105000 C 07/15/16 105.0 0.00 0.08
LLY 160715C00110000 C 07/15/16 110.0 0.00 0.06
LLY 160715C00115000 C 07/15/16 115.0 0.00 0.03
LLY 160715C00120000 C 07/15/16 120.0 0.00 0.02
LLY 160715C00125000 C 07/15/16 125.0 0.00 0.02
LLY 160715P00042500 P 07/15/16 42.5 0.00 0.10
LLY 160715P00045000 P 07/15/16 45.0 0.05 0.16
LLY 160715P00047500 P 07/15/16 47.5 0.05 0.20
LLY 160715P00050000 P 07/15/16 50.0 0.00 0.24
LLY 160715P00055000 P 07/15/16 55.0 0.11 0.34
LLY 160715P00060000 P 07/15/16 60.0 0.04 0.47
LLY 160715P00062500 P 07/15/16 62.5 0.11 0.60
LLY 160715P00065000 P 07/15/16 65.0 0.35 0.78
LLY 160715P00067500 P 07/15/16 67.5 0.50 1.08
LLY 160715P00070000 P 07/15/16 70.0 1.11 1.17
LLY 160715P00072500 P 07/15/16 72.5 1.69 1.76
LLY 160715P00075000 P 07/15/16 75.0 2.56 2.63
LLY 160715P00077500 P 07/15/16 77.5 3.65 3.90
LLY 160715P00080000 P 07/15/16 80.0 5.20 5.55
LLY 160715P00082500 P 07/15/16 82.5 7.05 7.40
LLY 160715P00085000 P 07/15/16 85.0 9.05 9.50
LLY 160715P00087500 P 07/15/16 87.5 11.30 11.70
LLY 160715P00090000 P 07/15/16 90.0 11.80 16.30
LLY 160715P00092500 P 07/15/16 92.5 14.20 18.75
LLY 160715P00095000 P 07/15/16 95.0 16.50 21.15
LLY 160715P00100000 P 07/15/16 100.0 21.60 26.20
LLY 160715P00105000 P 07/15/16 105.0 26.60 31.15
LLY 160715P00110000 P 07/15/16 110.0 31.60 36.05
LLY 160715P00115000 P 07/15/16 115.0 36.60 41.15
LLY 160715P00120000 P 07/15/16 120.0 41.60 46.15
LLY 160715P00125000 P 07/15/16 125.0 46.60 51.05
LLY 161021C00037500 C 10/21/16 37.5 36.85 41.35
LLY 161021C00040000 C 10/21/16 40.0 34.35 38.90
LLY 161021C00042500 C 10/21/16 42.5 31.85 36.30
LLY 161021C00045000 C 10/21/16 45.0 29.45 33.90
LLY 161021C00047500 C 10/21/16 47.5 26.85 31.45
LLY 161021C00050000 C 10/21/16 50.0 24.35 28.90
LLY 161021C00055000 C 10/21/16 55.0 19.40 24.00
LLY 161021C00060000 C 10/21/16 60.0 16.75 17.45
LLY 161021C00062500 C 10/21/16 62.5 14.40 14.95
LLY 161021C00065000 C 10/21/16 65.0 12.20 12.85
LLY 161021C00067500 C 10/21/16 67.5 10.15 10.75
LLY 161021C00070000 C 10/21/16 70.0 8.30 9.00
LLY 161021C00072500 C 10/21/16 72.5 6.60 7.05
LLY 161021C00075000 C 10/21/16 75.0 5.10 5.60
LLY 161021C00077500 C 10/21/16 77.5 3.90 4.30
LLY 161021C00080000 C 10/21/16 80.0 2.76 3.25
LLY 161021C00082500 C 10/21/16 82.5 1.93 2.30
LLY 161021C00085000 C 10/21/16 85.0 1.28 1.75
LLY 161021C00090000 C 10/21/16 90.0 0.46 0.80
LLY 161021C00095000 C 10/21/16 95.0 0.14 0.40
LLY 161021C00100000 C 10/21/16 100.0 0.00 0.41
LLY 161021C00105000 C 10/21/16 105.0 0.00 0.27
LLY 161021C00110000 C 10/21/16 110.0 0.00 0.19
LLY 161021P00037500 P 10/21/16 37.5 0.00 0.26
LLY 161021P00040000 P 10/21/16 40.0 0.00 0.31
LLY 161021P00042500 P 10/21/16 42.5 0.00 0.37
LLY 161021P00045000 P 10/21/16 45.0 0.00 0.41
LLY 161021P00047500 P 10/21/16 47.5 0.03 0.47
LLY 161021P00050000 P 10/21/16 50.0 0.16 0.30
LLY 161021P00055000 P 10/21/16 55.0 0.22 0.55
LLY 161021P00060000 P 10/21/16 60.0 0.53 0.89
LLY 161021P00062500 P 10/21/16 62.5 0.90 1.25
LLY 161021P00065000 P 10/21/16 65.0 1.31 1.88
LLY 161021P00067500 P 10/21/16 67.5 1.83 2.17
LLY 161021P00070000 P 10/21/16 70.0 2.49 2.80
LLY 161021P00072500 P 10/21/16 72.5 3.30 3.60
LLY 161021P00075000 P 10/21/16 75.0 4.30 4.65
LLY 161021P00077500 P 10/21/16 77.5 5.50 5.95
LLY 161021P00080000 P 10/21/16 80.0 6.90 7.35
LLY 161021P00082500 P 10/21/16 82.5 8.55 9.35
LLY 161021P00085000 P 10/21/16 85.0 10.45 11.15
LLY 161021P00090000 P 10/21/16 90.0 14.45 15.25
LLY 161021P00095000 P 10/21/16 95.0 19.10 19.80
LLY 161021P00100000 P 10/21/16 100.0 22.00 26.60
LLY 161021P00105000 P 10/21/16 105.0 27.00 31.40
LLY 161021P00110000 P 10/21/16 110.0 32.00 36.40
LLY 170120C00032500 C 01/20/17 32.5 41.75 45.90
LLY 170120C00035000 C 01/20/17 35.0 39.30 43.85
LLY 170120C00037500 C 01/20/17 37.5 36.85 41.35
LLY 170120C00040000 C 01/20/17 40.0 34.35 38.85
LLY 170120C00042500 C 01/20/17 42.5 31.85 36.35
LLY 170120C00045000 C 01/20/17 45.0 29.30 33.85
LLY 170120C00047500 C 01/20/17 47.5 26.85 31.40
LLY 170120C00050000 C 01/20/17 50.0 24.40 28.90
LLY 170120C00052500 C 01/20/17 52.5 22.10 26.50
LLY 170120C00055000 C 01/20/17 55.0 21.25 22.70
LLY 170120C00057500 C 01/20/17 57.5 18.90 20.65
LLY 170120C00060000 C 01/20/17 60.0 16.60 18.55
LLY 170120C00062500 C 01/20/17 62.5 14.45 16.55
LLY 170120C00065000 C 01/20/17 65.0 12.45 13.85
LLY 170120C00067500 C 01/20/17 67.5 10.85 11.95
LLY 170120C00070000 C 01/20/17 70.0 8.95 10.80
LLY 170120C00072500 C 01/20/17 72.5 7.95 8.70
LLY 170120C00075000 C 01/20/17 75.0 7.05 7.30
LLY 170120C00077500 C 01/20/17 77.5 4.85 6.05
LLY 170120C00080000 C 01/20/17 80.0 4.65 5.00
LLY 170120C00082500 C 01/20/17 82.5 2.80 4.05
LLY 170120C00085000 C 01/20/17 85.0 2.50 3.30
LLY 170120C00087500 C 01/20/17 87.5 1.45 2.63
LLY 170120C00090000 C 01/20/17 90.0 1.96 2.10
LLY 170120C00092500 C 01/20/17 92.5 0.57 2.38
LLY 170120C00095000 C 01/20/17 95.0 0.70 1.98
LLY 170120C00097500 C 01/20/17 97.5 0.12 1.64
LLY 170120C00100000 C 01/20/17 100.0 0.55 0.94
LLY 170120C00105000 C 01/20/17 105.0 0.00 1.00
LLY 170120C00110000 C 01/20/17 110.0 0.10 0.45
LLY 170120C00115000 C 01/20/17 115.0 0.05 0.58
LLY 170120C00120000 C 01/20/17 120.0 0.00 0.45
LLY 170120C00125000 C 01/20/17 125.0 0.00 0.37
LLY 170120C00130000 C 01/20/17 130.0 0.00 0.29
LLY 170120P00032500 P 01/20/17 32.5 0.05 0.55
LLY 170120P00035000 P 01/20/17 35.0 0.05 0.65
LLY 170120P00037500 P 01/20/17 37.5 0.00 0.60
LLY 170120P00040000 P 01/20/17 40.0 0.00 0.85
LLY 170120P00042500 P 01/20/17 42.5 0.00 0.97
LLY 170120P00045000 P 01/20/17 45.0 0.00 1.09
LLY 170120P00047500 P 01/20/17 47.5 0.16 1.26
LLY 170120P00050000 P 01/20/17 50.0 0.55 0.95
LLY 170120P00052500 P 01/20/17 52.5 0.21 1.17
LLY 170120P00055000 P 01/20/17 55.0 0.70 1.97
LLY 170120P00057500 P 01/20/17 57.5 1.25 2.31
LLY 170120P00060000 P 01/20/17 60.0 1.85 2.62
LLY 170120P00062500 P 01/20/17 62.5 1.45 2.73
LLY 170120P00065000 P 01/20/17 65.0 2.00 3.05
LLY 170120P00067500 P 01/20/17 67.5 3.35 3.65
LLY 170120P00070000 P 01/20/17 70.0 3.80 4.45
LLY 170120P00072500 P 01/20/17 72.5 4.85 5.40
LLY 170120P00075000 P 01/20/17 75.0 6.35 6.55
LLY 170120P00077500 P 01/20/17 77.5 7.30 7.80
LLY 170120P00080000 P 01/20/17 80.0 9.05 9.30
LLY 170120P00082500 P 01/20/17 82.5 10.05 10.95
LLY 170120P00085000 P 01/20/17 85.0 11.85 12.70
LLY 170120P00087500 P 01/20/17 87.5 13.40 14.55
LLY 170120P00090000 P 01/20/17 90.0 15.55 16.55
LLY 170120P00092500 P 01/20/17 92.5 17.30 19.55
LLY 170120P00095000 P 01/20/17 95.0 19.55 21.65
LLY 170120P00097500 P 01/20/17 97.5 21.80 23.85
LLY 170120P00100000 P 01/20/17 100.0 24.15 26.05
LLY 170120P00105000 P 01/20/17 105.0 28.00 32.00
LLY 170120P00110000 P 01/20/17 110.0 32.50 36.80
LLY 170120P00115000 P 01/20/17 115.0 37.60 41.80
LLY 170120P00120000 P 01/20/17 120.0 42.25 46.60
LLY 170120P00125000 P 01/20/17 125.0 47.25 51.60
LLY 170120P00130000 P 01/20/17 130.0 52.15 56.60
LLY 180119C00037500 C 01/19/18 37.5 36.75 41.35
LLY 180119C00040000 C 01/19/18 40.0 34.25 38.80
LLY 180119C00042500 C 01/19/18 42.5 31.75 36.35
LLY 180119C00045000 C 01/19/18 45.0 29.45 34.00
LLY 180119C00047500 C 01/19/18 47.5 28.65 30.45
LLY 180119C00050000 C 01/19/18 50.0 26.40 28.35
LLY 180119C00055000 C 01/19/18 55.0 21.95 24.35
LLY 180119C00060000 C 01/19/18 60.0 18.85 19.75
LLY 180119C00062500 C 01/19/18 62.5 17.30 17.85
LLY 180119C00065000 C 01/19/18 65.0 15.50 16.85
LLY 180119C00067500 C 01/19/18 67.5 12.85 15.60
LLY 180119C00070000 C 01/19/18 70.0 12.65 13.05
LLY 180119C00072500 C 01/19/18 72.5 11.20 11.65
LLY 180119C00075000 C 01/19/18 75.0 9.95 10.40
LLY 180119C00077500 C 01/19/18 77.5 8.90 9.25
LLY 180119C00080000 C 01/19/18 80.0 7.85 8.25
LLY 180119C00082500 C 01/19/18 82.5 6.70 7.25
LLY 180119C00085000 C 01/19/18 85.0 5.90 7.05
LLY 180119C00087500 C 01/19/18 87.5 5.15 5.55
LLY 180119C00090000 C 01/19/18 90.0 4.55 4.95
LLY 180119C00092500 C 01/19/18 92.5 3.90 4.35
LLY 180119C00095000 C 01/19/18 95.0 3.40 3.85
LLY 180119C00097500 C 01/19/18 97.5 3.00 3.35
LLY 180119C00100000 C 01/19/18 100.0 2.43 2.70
LLY 180119C00105000 C 01/19/18 105.0 0.74 2.98
LLY 180119C00110000 C 01/19/18 110.0 0.50 2.50
LLY 180119C00115000 C 01/19/18 115.0 0.40 2.01
LLY 180119C00120000 C 01/19/18 120.0 0.00 1.68
LLY 180119C00125000 C 01/19/18 125.0 0.00 1.38
LLY 180119C00130000 C 01/19/18 130.0 0.00 1.15
LLY 180119P00037500 P 01/19/18 37.5 0.50 1.36
LLY 180119P00040000 P 01/19/18 40.0 0.84 2.05
LLY 180119P00042500 P 01/19/18 42.5 0.59 2.36
LLY 180119P00045000 P 01/19/18 45.0 0.85 2.50
LLY 180119P00047500 P 01/19/18 47.5 1.15 3.05
LLY 180119P00050000 P 01/19/18 50.0 1.70 3.45
LLY 180119P00055000 P 01/19/18 55.0 3.10 4.40
LLY 180119P00060000 P 01/19/18 60.0 4.35 4.75
LLY 180119P00062500 P 01/19/18 62.5 5.10 5.45
LLY 180119P00065000 P 01/19/18 65.0 5.85 6.20
LLY 180119P00067500 P 01/19/18 67.5 6.35 7.10
LLY 180119P00070000 P 01/19/18 70.0 7.75 8.15
LLY 180119P00072500 P 01/19/18 72.5 8.75 9.25
LLY 180119P00075000 P 01/19/18 75.0 10.05 10.50
LLY 180119P00077500 P 01/19/18 77.5 10.75 12.45
LLY 180119P00080000 P 01/19/18 80.0 12.10 14.85
LLY 180119P00082500 P 01/19/18 82.5 13.55 16.45
LLY 180119P00085000 P 01/19/18 85.0 15.10 18.15
LLY 180119P00087500 P 01/19/18 87.5 16.80 18.25
LLY 180119P00090000 P 01/19/18 90.0 18.50 21.75
LLY 180119P00092500 P 01/19/18 92.5 20.35 23.65
LLY 180119P00095000 P 01/19/18 95.0 22.25 25.60
LLY 180119P00097500 P 01/19/18 97.5 24.25 27.60
LLY 180119P00100000 P 01/19/18 100.0 26.30 29.65
LLY 180119P00105000 P 01/19/18 105.0 30.60 33.90
LLY 180119P00110000 P 01/19/18 110.0 35.10 38.30
LLY 180119P00115000 P 01/19/18 115.0 39.70 42.85
LLY 180119P00120000 P 01/19/18 120.0 44.50 47.40
LLY 180119P00125000 P 01/19/18 125.0 48.00 52.55
LLY 180119P00130000 P 01/19/18 130.0 52.70 57.30

OPRA data is delayed 15 minutes.