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 (2016-10-07)Premium Content

Eli Lilly And Co (LLY)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 161216C00040000 C 12/16/16 40.0 26.70 29.15
LLY 161216C00042500 C 12/16/16 42.5 23.20 27.65
LLY 161216C00045000 C 12/16/16 45.0 20.80 25.20
LLY 161216C00050000 C 12/16/16 50.0 15.75 20.20
LLY 161216C00055000 C 12/16/16 55.0 10.60 13.85
LLY 161216C00056500 C 12/16/16 56.5 9.30 13.80
LLY 161216C00057000 C 12/16/16 57.0 8.60 12.95
LLY 161216C00057500 C 12/16/16 57.5 8.25 12.45
LLY 161216C00058000 C 12/16/16 58.0 7.90 11.60
LLY 161216C00058500 C 12/16/16 58.5 8.45 9.95
LLY 161216C00059000 C 12/16/16 59.0 6.90 9.45
LLY 161216C00059500 C 12/16/16 59.5 6.25 9.95
LLY 161216C00060000 C 12/16/16 60.0 6.30 8.45
LLY 161216C00060500 C 12/16/16 60.5 6.45 7.95
LLY 161216C00061000 C 12/16/16 61.0 5.95 7.45
LLY 161216C00061500 C 12/16/16 61.5 5.50 7.00
LLY 161216C00062000 C 12/16/16 62.0 4.90 6.45
LLY 161216C00062500 C 12/16/16 62.5 4.30 6.05
LLY 161216C00063000 C 12/16/16 63.0 4.65 5.20
LLY 161216C00063500 C 12/16/16 63.5 4.20 4.75
LLY 161216C00064000 C 12/16/16 64.0 3.70 4.35
LLY 161216C00064500 C 12/16/16 64.5 3.20 3.85
LLY 161216C00065000 C 12/16/16 65.0 2.89 3.40
LLY 161216C00065500 C 12/16/16 65.5 2.47 2.79
LLY 161216C00066000 C 12/16/16 66.0 2.03 2.38
LLY 161216C00066500 C 12/16/16 66.5 1.75 1.95
LLY 161216C00067000 C 12/16/16 67.0 1.43 1.61
LLY 161216C00067500 C 12/16/16 67.5 1.10 1.27
LLY 161216C00068000 C 12/16/16 68.0 0.85 0.99
LLY 161216C00068500 C 12/16/16 68.5 0.63 0.70
LLY 161216C00069000 C 12/16/16 69.0 0.46 0.58
LLY 161216C00069500 C 12/16/16 69.5 0.33 0.43
LLY 161216C00070000 C 12/16/16 70.0 0.24 0.31
LLY 161216C00070500 C 12/16/16 70.5 0.14 0.43
LLY 161216C00071000 C 12/16/16 71.0 0.10 0.20
LLY 161216C00071500 C 12/16/16 71.5 0.01 0.23
LLY 161216C00072000 C 12/16/16 72.0 0.06 0.24
LLY 161216C00072500 C 12/16/16 72.5 0.00 0.11
LLY 161216C00073000 C 12/16/16 73.0 0.00 0.25
LLY 161216C00073500 C 12/16/16 73.5 0.00 0.23
LLY 161216C00074000 C 12/16/16 74.0 0.00 0.08
LLY 161216C00074500 C 12/16/16 74.5 0.00 0.17
LLY 161216C00075000 C 12/16/16 75.0 0.00 0.15
LLY 161216C00075500 C 12/16/16 75.5 0.00 0.12
LLY 161216C00076000 C 12/16/16 76.0 0.00 0.05
LLY 161216C00076500 C 12/16/16 76.5 0.00 0.11
LLY 161216C00077000 C 12/16/16 77.0 0.00 0.11
LLY 161216C00077500 C 12/16/16 77.5 0.01 0.09
LLY 161216C00078000 C 12/16/16 78.0 0.00 0.10
LLY 161216C00078500 C 12/16/16 78.5 0.00 0.11
LLY 161216C00079000 C 12/16/16 79.0 0.00 0.10
LLY 161216C00079500 C 12/16/16 79.5 0.00 0.11
LLY 161216C00080000 C 12/16/16 80.0 0.00 0.08
LLY 161216C00080500 C 12/16/16 80.5 0.00 0.11
LLY 161216C00081000 C 12/16/16 81.0 0.00 0.11
LLY 161216C00081500 C 12/16/16 81.5 0.00 0.10
LLY 161216C00082000 C 12/16/16 82.0 0.00 0.11
LLY 161216C00082500 C 12/16/16 82.5 0.01 0.03
LLY 161216C00083000 C 12/16/16 83.0 0.00 0.10
LLY 161216C00083500 C 12/16/16 83.5 0.00 0.09
LLY 161216C00084000 C 12/16/16 84.0 0.00 0.11
LLY 161216C00084500 C 12/16/16 84.5 0.00 0.11
LLY 161216C00085000 C 12/16/16 85.0 0.00 0.03
LLY 161216C00085500 C 12/16/16 85.5 0.00 0.10
LLY 161216C00086000 C 12/16/16 86.0 0.00 0.11
LLY 161216C00087000 C 12/16/16 87.0 0.00 0.09
LLY 161216C00087500 C 12/16/16 87.5 0.00 0.03
LLY 161216C00088000 C 12/16/16 88.0 0.00 0.10
LLY 161216C00089000 C 12/16/16 89.0 0.00 0.10
LLY 161216C00090000 C 12/16/16 90.0 0.00 0.01
LLY 161216C00091000 C 12/16/16 91.0 0.00 0.10
LLY 161216C00092000 C 12/16/16 92.0 0.00 0.09
LLY 161216C00095000 C 12/16/16 95.0 0.00 0.01
LLY 161216C00100000 C 12/16/16 100.0 0.00 0.02
LLY 161216C00105000 C 12/16/16 105.0 0.00 0.03
LLY 161216C00110000 C 12/16/16 110.0 0.00 0.09
LLY 161216C00115000 C 12/16/16 115.0 0.00 0.10
LLY 161216P00040000 P 12/16/16 40.0 0.00 0.10
LLY 161216P00042500 P 12/16/16 42.5 0.00 0.01
LLY 161216P00045000 P 12/16/16 45.0 0.00 0.01
LLY 161216P00050000 P 12/16/16 50.0 0.00 0.01
LLY 161216P00055000 P 12/16/16 55.0 0.00 0.02
LLY 161216P00056500 P 12/16/16 56.5 0.00 0.02
LLY 161216P00057000 P 12/16/16 57.0 0.00 0.11
LLY 161216P00057500 P 12/16/16 57.5 0.00 0.03
LLY 161216P00058000 P 12/16/16 58.0 0.00 0.13
LLY 161216P00058500 P 12/16/16 58.5 0.00 0.14
LLY 161216P00059000 P 12/16/16 59.0 0.00 0.16
LLY 161216P00059500 P 12/16/16 59.5 0.00 0.18
LLY 161216P00060000 P 12/16/16 60.0 0.01 0.08
LLY 161216P00060500 P 12/16/16 60.5 0.00 0.22
LLY 161216P00061000 P 12/16/16 61.0 0.00 0.24
LLY 161216P00061500 P 12/16/16 61.5 0.00 0.26
LLY 161216P00062000 P 12/16/16 62.0 0.00 0.29
LLY 161216P00062500 P 12/16/16 62.5 0.00 0.33
LLY 161216P00063000 P 12/16/16 63.0 0.05 0.15
LLY 161216P00063500 P 12/16/16 63.5 0.01 0.15
LLY 161216P00064000 P 12/16/16 64.0 0.12 0.16
LLY 161216P00064500 P 12/16/16 64.5 0.07 0.30
LLY 161216P00065000 P 12/16/16 65.0 0.19 0.27
LLY 161216P00065500 P 12/16/16 65.5 0.20 0.41
LLY 161216P00066000 P 12/16/16 66.0 0.30 0.43
LLY 161216P00066500 P 12/16/16 66.5 0.44 0.57
LLY 161216P00067000 P 12/16/16 67.0 0.61 0.69
LLY 161216P00067500 P 12/16/16 67.5 0.83 0.91
LLY 161216P00068000 P 12/16/16 68.0 1.02 1.14
LLY 161216P00068500 P 12/16/16 68.5 1.29 1.43
LLY 161216P00069000 P 12/16/16 69.0 1.59 1.75
LLY 161216P00069500 P 12/16/16 69.5 1.83 2.30
LLY 161216P00070000 P 12/16/16 70.0 2.32 2.53
LLY 161216P00070500 P 12/16/16 70.5 2.73 3.10
LLY 161216P00071000 P 12/16/16 71.0 3.00 3.60
LLY 161216P00071500 P 12/16/16 71.5 3.50 4.05
LLY 161216P00072000 P 12/16/16 72.0 4.00 4.50
LLY 161216P00072500 P 12/16/16 72.5 4.50 5.00
LLY 161216P00073000 P 12/16/16 73.0 4.65 6.70
LLY 161216P00073500 P 12/16/16 73.5 5.20 7.75
LLY 161216P00074000 P 12/16/16 74.0 5.60 8.35
LLY 161216P00074500 P 12/16/16 74.5 6.10 8.80
LLY 161216P00075000 P 12/16/16 75.0 6.95 7.55
LLY 161216P00075500 P 12/16/16 75.5 6.10 9.80
LLY 161216P00076000 P 12/16/16 76.0 7.60 10.30
LLY 161216P00076500 P 12/16/16 76.5 8.05 10.80
LLY 161216P00077000 P 12/16/16 77.0 7.55 11.30
LLY 161216P00077500 P 12/16/16 77.5 9.35 10.90
LLY 161216P00078000 P 12/16/16 78.0 8.15 12.30
LLY 161216P00078500 P 12/16/16 78.5 8.65 12.95
LLY 161216P00079000 P 12/16/16 79.0 9.10 13.35
LLY 161216P00079500 P 12/16/16 79.5 10.15 13.95
LLY 161216P00080000 P 12/16/16 80.0 11.65 13.60
LLY 161216P00080500 P 12/16/16 80.5 10.95 14.95
LLY 161216P00081000 P 12/16/16 81.0 11.10 15.45
LLY 161216P00081500 P 12/16/16 81.5 11.70 15.95
LLY 161216P00082000 P 12/16/16 82.0 12.10 16.40
LLY 161216P00082500 P 12/16/16 82.5 14.10 16.10
LLY 161216P00083000 P 12/16/16 83.0 13.25 17.40
LLY 161216P00083500 P 12/16/16 83.5 13.95 17.80
LLY 161216P00084000 P 12/16/16 84.0 14.45 18.45
LLY 161216P00084500 P 12/16/16 84.5 14.70 18.95
LLY 161216P00085000 P 12/16/16 85.0 16.65 18.60
LLY 161216P00085500 P 12/16/16 85.5 16.00 19.95
LLY 161216P00086000 P 12/16/16 86.0 16.50 20.45
LLY 161216P00087000 P 12/16/16 87.0 17.10 21.40
LLY 161216P00087500 P 12/16/16 87.5 18.00 21.95
LLY 161216P00088000 P 12/16/16 88.0 18.40 22.40
LLY 161216P00089000 P 12/16/16 89.0 19.40 23.45
LLY 161216P00090000 P 12/16/16 90.0 20.45 24.45
LLY 161216P00091000 P 12/16/16 91.0 21.45 25.45
LLY 161216P00092000 P 12/16/16 92.0 22.35 26.40
LLY 161216P00095000 P 12/16/16 95.0 25.45 29.45
LLY 161216P00100000 P 12/16/16 100.0 30.35 34.35
LLY 161216P00105000 P 12/16/16 105.0 35.35 39.45
LLY 161216P00110000 P 12/16/16 110.0 40.35 44.45
LLY 161216P00115000 P 12/16/16 115.0 45.05 49.50
LLY 161223C00055000 C 12/23/16 55.0 11.25 13.65
LLY 161223C00058500 C 12/23/16 58.5 7.15 11.20
LLY 161223C00059000 C 12/23/16 59.0 6.90 10.65
LLY 161223C00059500 C 12/23/16 59.5 6.45 10.50
LLY 161223C00060000 C 12/23/16 60.0 5.85 9.40
LLY 161223C00060500 C 12/23/16 60.5 5.30 8.85
LLY 161223C00061000 C 12/23/16 61.0 4.75 8.40
LLY 161223C00061500 C 12/23/16 61.5 4.30 7.90
LLY 161223C00062000 C 12/23/16 62.0 5.70 6.30
LLY 161223C00062500 C 12/23/16 62.5 5.25 5.80
LLY 161223C00063000 C 12/23/16 63.0 4.75 5.30
LLY 161223C00063500 C 12/23/16 63.5 4.30 4.85
LLY 161223C00064000 C 12/23/16 64.0 3.80 4.40
LLY 161223C00064500 C 12/23/16 64.5 3.40 4.00
LLY 161223C00065000 C 12/23/16 65.0 3.00 3.65
LLY 161223C00065500 C 12/23/16 65.5 2.54 3.20
LLY 161223C00066000 C 12/23/16 66.0 2.28 2.77
LLY 161223C00066500 C 12/23/16 66.5 1.96 2.21
LLY 161223C00067000 C 12/23/16 67.0 1.67 1.84
LLY 161223C00067500 C 12/23/16 67.5 1.37 1.56
LLY 161223C00068000 C 12/23/16 68.0 1.11 1.32
LLY 161223C00068500 C 12/23/16 68.5 0.89 1.06
LLY 161223C00069000 C 12/23/16 69.0 0.65 0.87
LLY 161223C00069500 C 12/23/16 69.5 0.53 0.70
LLY 161223C00070000 C 12/23/16 70.0 0.45 0.57
LLY 161223C00070500 C 12/23/16 70.5 0.32 0.46
LLY 161223C00071000 C 12/23/16 71.0 0.21 0.51
LLY 161223C00071500 C 12/23/16 71.5 0.17 0.34
LLY 161223C00072000 C 12/23/16 72.0 0.01 0.35
LLY 161223C00072500 C 12/23/16 72.5 0.00 0.34
LLY 161223C00073000 C 12/23/16 73.0 0.00 0.35
LLY 161223C00073500 C 12/23/16 73.5 0.00 0.30
LLY 161223C00074000 C 12/23/16 74.0 0.00 0.26
LLY 161223C00074500 C 12/23/16 74.5 0.00 0.20
LLY 161223C00075000 C 12/23/16 75.0 0.00 0.20
LLY 161223C00075500 C 12/23/16 75.5 0.00 0.17
LLY 161223C00076000 C 12/23/16 76.0 0.00 0.16
LLY 161223C00076500 C 12/23/16 76.5 0.00 0.13
LLY 161223C00077000 C 12/23/16 77.0 0.00 0.12
LLY 161223C00077500 C 12/23/16 77.5 0.00 0.11
LLY 161223C00078000 C 12/23/16 78.0 0.00 0.11
LLY 161223C00078500 C 12/23/16 78.5 0.00 0.11
LLY 161223C00079000 C 12/23/16 79.0 0.00 0.10
LLY 161223C00079500 C 12/23/16 79.5 0.00 0.11
LLY 161223C00080000 C 12/23/16 80.0 0.00 0.10
LLY 161223C00080500 C 12/23/16 80.5 0.00 0.09
LLY 161223C00081000 C 12/23/16 81.0 0.00 0.10
LLY 161223C00081500 C 12/23/16 81.5 0.00 0.10
LLY 161223C00082000 C 12/23/16 82.0 0.00 0.10
LLY 161223C00082500 C 12/23/16 82.5 0.00 0.10
LLY 161223C00083000 C 12/23/16 83.0 0.00 0.09
LLY 161223C00083500 C 12/23/16 83.5 0.00 0.11
LLY 161223C00084000 C 12/23/16 84.0 0.00 0.09
LLY 161223C00084500 C 12/23/16 84.5 0.00 0.09
LLY 161223C00085000 C 12/23/16 85.0 0.00 0.10
LLY 161223C00086000 C 12/23/16 86.0 0.00 0.10
LLY 161223C00090000 C 12/23/16 90.0 0.00 0.06
LLY 161223C00095000 C 12/23/16 95.0 0.00 0.09
LLY 161223C00100000 C 12/23/16 100.0 0.00 0.09
LLY 161223C00105000 C 12/23/16 105.0 0.00 0.11
LLY 161223C00110000 C 12/23/16 110.0 0.00 0.09
LLY 161223C00115000 C 12/23/16 115.0 0.00 0.10
LLY 161223P00055000 P 12/23/16 55.0 0.00 0.12
LLY 161223P00058500 P 12/23/16 58.5 0.00 0.19
LLY 161223P00059000 P 12/23/16 59.0 0.00 0.20
LLY 161223P00059500 P 12/23/16 59.5 0.00 0.22
LLY 161223P00060000 P 12/23/16 60.0 0.00 0.17
LLY 161223P00060500 P 12/23/16 60.5 0.00 0.26
LLY 161223P00061000 P 12/23/16 61.0 0.00 0.29
LLY 161223P00061500 P 12/23/16 61.5 0.00 0.32
LLY 161223P00062000 P 12/23/16 62.0 0.00 0.31
LLY 161223P00062500 P 12/23/16 62.5 0.00 0.36
LLY 161223P00063000 P 12/23/16 63.0 0.09 0.19
LLY 161223P00063500 P 12/23/16 63.5 0.10 0.40
LLY 161223P00064000 P 12/23/16 64.0 0.16 0.28
LLY 161223P00064500 P 12/23/16 64.5 0.21 0.33
LLY 161223P00065000 P 12/23/16 65.0 0.28 0.41
LLY 161223P00065500 P 12/23/16 65.5 0.37 0.51
LLY 161223P00066000 P 12/23/16 66.0 0.48 0.64
LLY 161223P00066500 P 12/23/16 66.5 0.61 0.80
LLY 161223P00067000 P 12/23/16 67.0 0.82 0.99
LLY 161223P00067500 P 12/23/16 67.5 0.99 1.19
LLY 161223P00068000 P 12/23/16 68.0 1.22 1.45
LLY 161223P00068500 P 12/23/16 68.5 1.48 1.76
LLY 161223P00069000 P 12/23/16 69.0 1.76 2.05
LLY 161223P00069500 P 12/23/16 69.5 2.12 2.43
LLY 161223P00070000 P 12/23/16 70.0 2.45 2.76
LLY 161223P00070500 P 12/23/16 70.5 2.86 3.20
LLY 161223P00071000 P 12/23/16 71.0 3.20 3.70
LLY 161223P00071500 P 12/23/16 71.5 3.65 4.15
LLY 161223P00072000 P 12/23/16 72.0 4.05 4.60
LLY 161223P00072500 P 12/23/16 72.5 4.55 5.00
LLY 161223P00073000 P 12/23/16 73.0 5.05 5.45
LLY 161223P00073500 P 12/23/16 73.5 5.55 5.95
LLY 161223P00074000 P 12/23/16 74.0 5.10 7.15
LLY 161223P00074500 P 12/23/16 74.5 5.80 8.80
LLY 161223P00075000 P 12/23/16 75.0 6.30 9.35
LLY 161223P00075500 P 12/23/16 75.5 6.45 9.80
LLY 161223P00076000 P 12/23/16 76.0 7.30 10.30
LLY 161223P00076500 P 12/23/16 76.5 6.95 10.80
LLY 161223P00077000 P 12/23/16 77.0 8.10 10.25
LLY 161223P00077500 P 12/23/16 77.5 7.95 11.75
LLY 161223P00078000 P 12/23/16 78.0 8.35 11.10
LLY 161223P00078500 P 12/23/16 78.5 8.75 12.80
LLY 161223P00079000 P 12/23/16 79.0 9.25 13.50
LLY 161223P00079500 P 12/23/16 79.5 9.75 13.80
LLY 161223P00080000 P 12/23/16 80.0 10.20 14.35
LLY 161223P00080500 P 12/23/16 80.5 10.45 14.90
LLY 161223P00081000 P 12/23/16 81.0 11.05 15.40
LLY 161223P00081500 P 12/23/16 81.5 11.55 16.00
LLY 161223P00082000 P 12/23/16 82.0 12.05 16.45
LLY 161223P00082500 P 12/23/16 82.5 12.50 17.00
LLY 161223P00083000 P 12/23/16 83.0 12.90 17.45
LLY 161223P00083500 P 12/23/16 83.5 13.45 17.95
LLY 161223P00084000 P 12/23/16 84.0 14.25 18.50
LLY 161223P00084500 P 12/23/16 84.5 14.45 18.85
LLY 161223P00085000 P 12/23/16 85.0 14.95 19.45
LLY 161223P00086000 P 12/23/16 86.0 15.95 20.45
LLY 161223P00090000 P 12/23/16 90.0 20.10 24.50
LLY 161223P00095000 P 12/23/16 95.0 25.05 29.50
LLY 161223P00100000 P 12/23/16 100.0 30.05 34.50
LLY 161223P00105000 P 12/23/16 105.0 35.05 39.45
LLY 161223P00110000 P 12/23/16 110.0 40.10 44.35
LLY 161223P00115000 P 12/23/16 115.0 45.00 49.50
LLY 161230C00055000 C 12/30/16 55.0 11.40 13.65
LLY 161230C00058500 C 12/30/16 58.5 7.60 11.30
LLY 161230C00059000 C 12/30/16 59.0 7.95 10.70
LLY 161230C00059500 C 12/30/16 59.5 6.35 10.60
LLY 161230C00060000 C 12/30/16 60.0 5.80 9.45
LLY 161230C00060500 C 12/30/16 60.5 5.80 9.45
LLY 161230C00061000 C 12/30/16 61.0 5.20 8.95
LLY 161230C00061500 C 12/30/16 61.5 6.25 6.80
LLY 161230C00062000 C 12/30/16 62.0 5.75 6.35
LLY 161230C00062500 C 12/30/16 62.5 5.30 5.90
LLY 161230C00063000 C 12/30/16 63.0 4.80 5.40
LLY 161230C00063500 C 12/30/16 63.5 4.45 4.95
LLY 161230C00064000 C 12/30/16 64.0 3.95 4.50
LLY 161230C00064500 C 12/30/16 64.5 3.60 4.00
LLY 161230C00065000 C 12/30/16 65.0 3.20 3.50
LLY 161230C00065500 C 12/30/16 65.5 2.81 3.40
LLY 161230C00066000 C 12/30/16 66.0 2.49 3.05
LLY 161230C00066500 C 12/30/16 66.5 2.12 2.47
LLY 161230C00067000 C 12/30/16 67.0 1.82 2.17
LLY 161230C00067500 C 12/30/16 67.5 1.55 2.08
LLY 161230C00068000 C 12/30/16 68.0 1.30 1.56
LLY 161230C00068500 C 12/30/16 68.5 1.03 1.35
LLY 161230C00069000 C 12/30/16 69.0 0.91 1.10
LLY 161230C00069500 C 12/30/16 69.5 0.72 0.95
LLY 161230C00070000 C 12/30/16 70.0 0.59 0.78
LLY 161230C00070500 C 12/30/16 70.5 0.44 0.64
LLY 161230C00071000 C 12/30/16 71.0 0.37 0.50
LLY 161230C00071500 C 12/30/16 71.5 0.28 0.48
LLY 161230C00072000 C 12/30/16 72.0 0.21 0.54
LLY 161230C00072500 C 12/30/16 72.5 0.01 0.46
LLY 161230C00073000 C 12/30/16 73.0 0.01 0.40
LLY 161230C00073500 C 12/30/16 73.5 0.01 0.33
LLY 161230C00074000 C 12/30/16 74.0 0.01 0.28
LLY 161230C00074500 C 12/30/16 74.5 0.00 0.28
LLY 161230C00075000 C 12/30/16 75.0 0.00 0.24
LLY 161230C00075500 C 12/30/16 75.5 0.00 0.22
LLY 161230C00076000 C 12/30/16 76.0 0.00 0.20
LLY 161230C00076500 C 12/30/16 76.5 0.00 0.19
LLY 161230C00077000 C 12/30/16 77.0 0.00 0.17
LLY 161230C00077500 C 12/30/16 77.5 0.00 0.15
LLY 161230C00078000 C 12/30/16 78.0 0.00 0.13
LLY 161230C00078500 C 12/30/16 78.5 0.00 0.13
LLY 161230C00079000 C 12/30/16 79.0 0.00 0.13
LLY 161230C00079500 C 12/30/16 79.5 0.00 0.11
LLY 161230C00080000 C 12/30/16 80.0 0.00 0.11
LLY 161230C00080500 C 12/30/16 80.5 0.00 0.10
LLY 161230C00081000 C 12/30/16 81.0 0.00 0.10
LLY 161230C00081500 C 12/30/16 81.5 0.00 0.11
LLY 161230C00082000 C 12/30/16 82.0 0.00 0.09
LLY 161230C00082500 C 12/30/16 82.5 0.00 0.11
LLY 161230C00083000 C 12/30/16 83.0 0.00 0.10
LLY 161230C00083500 C 12/30/16 83.5 0.00 0.09
LLY 161230C00084000 C 12/30/16 84.0 0.00 0.10
LLY 161230C00084500 C 12/30/16 84.5 0.00 0.11
LLY 161230C00085000 C 12/30/16 85.0 0.00 0.11
LLY 161230C00085500 C 12/30/16 85.5 0.00 0.10
LLY 161230C00086000 C 12/30/16 86.0 0.00 0.08
LLY 161230C00090000 C 12/30/16 90.0 0.00 0.11
LLY 161230C00095000 C 12/30/16 95.0 0.00 0.09
LLY 161230C00100000 C 12/30/16 100.0 0.00 0.08
LLY 161230P00055000 P 12/30/16 55.0 0.00 0.15
LLY 161230P00058500 P 12/30/16 58.5 0.00 0.24
LLY 161230P00059000 P 12/30/16 59.0 0.00 0.26
LLY 161230P00059500 P 12/30/16 59.5 0.00 0.29
LLY 161230P00060000 P 12/30/16 60.0 0.05 0.15
LLY 161230P00060500 P 12/30/16 60.5 0.00 0.33
LLY 161230P00061000 P 12/30/16 61.0 0.00 0.32
LLY 161230P00061500 P 12/30/16 61.5 0.00 0.35
LLY 161230P00062000 P 12/30/16 62.0 0.01 0.29
LLY 161230P00062500 P 12/30/16 62.5 0.09 0.32
LLY 161230P00063000 P 12/30/16 63.0 0.10 0.52
LLY 161230P00063500 P 12/30/16 63.5 0.18 0.60
LLY 161230P00064000 P 12/30/16 64.0 0.24 0.41
LLY 161230P00064500 P 12/30/16 64.5 0.31 0.59
LLY 161230P00065000 P 12/30/16 65.0 0.43 0.53
LLY 161230P00065500 P 12/30/16 65.5 0.50 0.64
LLY 161230P00066000 P 12/30/16 66.0 0.63 0.85
LLY 161230P00066500 P 12/30/16 66.5 0.78 1.17
LLY 161230P00067000 P 12/30/16 67.0 0.95 1.33
LLY 161230P00067500 P 12/30/16 67.5 1.20 1.35
LLY 161230P00068000 P 12/30/16 68.0 1.44 1.63
LLY 161230P00068500 P 12/30/16 68.5 1.69 1.91
LLY 161230P00069000 P 12/30/16 69.0 1.94 2.22
LLY 161230P00069500 P 12/30/16 69.5 2.30 2.55
LLY 161230P00070000 P 12/30/16 70.0 2.64 2.96
LLY 161230P00070500 P 12/30/16 70.5 3.00 3.35
LLY 161230P00071000 P 12/30/16 71.0 3.40 3.90
LLY 161230P00071500 P 12/30/16 71.5 3.80 4.30
LLY 161230P00072000 P 12/30/16 72.0 4.15 4.60
LLY 161230P00072500 P 12/30/16 72.5 4.60 5.15
LLY 161230P00073000 P 12/30/16 73.0 5.05 5.60
LLY 161230P00073500 P 12/30/16 73.5 5.55 5.95
LLY 161230P00074000 P 12/30/16 74.0 6.05 6.45
LLY 161230P00074500 P 12/30/16 74.5 6.40 6.95
LLY 161230P00075000 P 12/30/16 75.0 6.15 7.80
LLY 161230P00075500 P 12/30/16 75.5 5.65 9.80
LLY 161230P00076000 P 12/30/16 76.0 7.30 10.40
LLY 161230P00076500 P 12/30/16 76.5 8.15 9.60
LLY 161230P00077000 P 12/30/16 77.0 8.60 11.40
LLY 161230P00077500 P 12/30/16 77.5 8.80 11.80
LLY 161230P00078000 P 12/30/16 78.0 9.25 12.30
LLY 161230P00078500 P 12/30/16 78.5 9.45 12.80
LLY 161230P00079000 P 12/30/16 79.0 9.90 13.30
LLY 161230P00079500 P 12/30/16 79.5 10.40 13.85
LLY 161230P00080000 P 12/30/16 80.0 10.35 14.35
LLY 161230P00080500 P 12/30/16 80.5 10.80 14.85
LLY 161230P00081000 P 12/30/16 81.0 10.95 15.35
LLY 161230P00081500 P 12/30/16 81.5 11.75 15.85
LLY 161230P00082000 P 12/30/16 82.0 12.25 16.45
LLY 161230P00082500 P 12/30/16 82.5 12.60 16.90
LLY 161230P00083000 P 12/30/16 83.0 13.10 17.40
LLY 161230P00083500 P 12/30/16 83.5 13.70 17.95
LLY 161230P00084000 P 12/30/16 84.0 14.05 18.40
LLY 161230P00084500 P 12/30/16 84.5 14.45 18.90
LLY 161230P00085000 P 12/30/16 85.0 15.25 19.50
LLY 161230P00085500 P 12/30/16 85.5 15.75 20.00
LLY 161230P00086000 P 12/30/16 86.0 16.20 20.50
LLY 161230P00090000 P 12/30/16 90.0 20.15 24.50
LLY 161230P00095000 P 12/30/16 95.0 25.20 29.50
LLY 161230P00100000 P 12/30/16 100.0 30.90 34.25
LLY 170106C00055000 C 01/06/17 55.0 11.85 13.45
LLY 170106C00058500 C 01/06/17 58.5 7.80 11.40
LLY 170106C00059000 C 01/06/17 59.0 8.05 10.90
LLY 170106C00059500 C 01/06/17 59.5 6.75 10.60
LLY 170106C00060000 C 01/06/17 60.0 5.85 9.90
LLY 170106C00060500 C 01/06/17 60.5 5.65 9.45
LLY 170106C00061000 C 01/06/17 61.0 6.70 7.45
LLY 170106C00061500 C 01/06/17 61.5 6.25 6.90
LLY 170106C00062000 C 01/06/17 62.0 5.80 6.45
LLY 170106C00062500 C 01/06/17 62.5 5.30 6.05
LLY 170106C00063000 C 01/06/17 63.0 4.95 5.50
LLY 170106C00063500 C 01/06/17 63.5 4.45 5.15
LLY 170106C00064000 C 01/06/17 64.0 4.00 4.75
LLY 170106C00064500 C 01/06/17 64.5 3.60 4.40
LLY 170106C00065000 C 01/06/17 65.0 3.30 3.95
LLY 170106C00065500 C 01/06/17 65.5 2.94 3.25
LLY 170106C00066000 C 01/06/17 66.0 2.66 2.89
LLY 170106C00066500 C 01/06/17 66.5 2.35 2.68
LLY 170106C00067000 C 01/06/17 67.0 2.05 2.23
LLY 170106C00067500 C 01/06/17 67.5 1.74 1.99
LLY 170106C00068000 C 01/06/17 68.0 1.48 1.67
LLY 170106C00068500 C 01/06/17 68.5 1.28 1.80
LLY 170106C00069000 C 01/06/17 69.0 1.04 1.46
LLY 170106C00069500 C 01/06/17 69.5 0.92 1.24
LLY 170106C00070000 C 01/06/17 70.0 0.73 0.94
LLY 170106C00070500 C 01/06/17 70.5 0.56 0.77
LLY 170106C00071000 C 01/06/17 71.0 0.47 0.70
LLY 170106C00071500 C 01/06/17 71.5 0.37 0.52
LLY 170106C00072000 C 01/06/17 72.0 0.34 0.47
LLY 170106C00072500 C 01/06/17 72.5 0.24 0.40
LLY 170106C00073000 C 01/06/17 73.0 0.01 0.48
LLY 170106C00073500 C 01/06/17 73.5 0.00 0.44
LLY 170106C00074000 C 01/06/17 74.0 0.00 0.32
LLY 170106C00074500 C 01/06/17 74.5 0.00 0.31
LLY 170106C00075000 C 01/06/17 75.0 0.00 0.33
LLY 170106C00075500 C 01/06/17 75.5 0.00 0.26
LLY 170106C00076000 C 01/06/17 76.0 0.00 0.27
LLY 170106C00076500 C 01/06/17 76.5 0.00 0.25
LLY 170106C00077000 C 01/06/17 77.0 0.00 0.22
LLY 170106C00077500 C 01/06/17 77.5 0.00 0.20
LLY 170106C00078000 C 01/06/17 78.0 0.00 0.18
LLY 170106C00078500 C 01/06/17 78.5 0.00 0.15
LLY 170106C00079000 C 01/06/17 79.0 0.00 0.14
LLY 170106C00079500 C 01/06/17 79.5 0.00 0.12
LLY 170106C00080000 C 01/06/17 80.0 0.00 0.12
LLY 170106C00080500 C 01/06/17 80.5 0.00 0.07
LLY 170106C00081000 C 01/06/17 81.0 0.00 0.11
LLY 170106C00081500 C 01/06/17 81.5 0.00 0.12
LLY 170106C00082000 C 01/06/17 82.0 0.00 0.10
LLY 170106C00082500 C 01/06/17 82.5 0.00 0.09
LLY 170106C00083000 C 01/06/17 83.0 0.00 0.11
LLY 170106P00055000 P 01/06/17 55.0 0.00 0.18
LLY 170106P00058500 P 01/06/17 58.5 0.00 0.29
LLY 170106P00059000 P 01/06/17 59.0 0.00 0.32
LLY 170106P00059500 P 01/06/17 59.5 0.00 0.34
LLY 170106P00060000 P 01/06/17 60.0 0.00 0.38
LLY 170106P00060500 P 01/06/17 60.5 0.00 0.35
LLY 170106P00061000 P 01/06/17 61.0 0.01 0.25
LLY 170106P00061500 P 01/06/17 61.5 0.05 0.30
LLY 170106P00062000 P 01/06/17 62.0 0.04 0.47
LLY 170106P00062500 P 01/06/17 62.5 0.11 0.59
LLY 170106P00063000 P 01/06/17 63.0 0.17 0.33
LLY 170106P00063500 P 01/06/17 63.5 0.31 0.39
LLY 170106P00064000 P 01/06/17 64.0 0.39 0.60
LLY 170106P00064500 P 01/06/17 64.5 0.43 0.88
LLY 170106P00065000 P 01/06/17 65.0 0.52 0.72
LLY 170106P00065500 P 01/06/17 65.5 0.65 0.80
LLY 170106P00066000 P 01/06/17 66.0 0.78 1.01
LLY 170106P00066500 P 01/06/17 66.5 0.92 1.23
LLY 170106P00067000 P 01/06/17 67.0 1.10 1.40
LLY 170106P00067500 P 01/06/17 67.5 1.32 1.49
LLY 170106P00068000 P 01/06/17 68.0 1.55 1.96
LLY 170106P00068500 P 01/06/17 68.5 1.82 2.11
LLY 170106P00069000 P 01/06/17 69.0 2.10 2.42
LLY 170106P00069500 P 01/06/17 69.5 2.41 2.71
LLY 170106P00070000 P 01/06/17 70.0 2.73 3.05
LLY 170106P00070500 P 01/06/17 70.5 3.10 3.50
LLY 170106P00071000 P 01/06/17 71.0 3.45 4.10
LLY 170106P00071500 P 01/06/17 71.5 3.80 4.45
LLY 170106P00072000 P 01/06/17 72.0 4.20 4.85
LLY 170106P00072500 P 01/06/17 72.5 4.65 5.30
LLY 170106P00073000 P 01/06/17 73.0 5.05 5.70
LLY 170106P00073500 P 01/06/17 73.5 5.55 6.10
LLY 170106P00074000 P 01/06/17 74.0 6.05 6.55
LLY 170106P00074500 P 01/06/17 74.5 6.55 7.00
LLY 170106P00075000 P 01/06/17 75.0 7.05 7.45
LLY 170106P00075500 P 01/06/17 75.5 7.25 8.65
LLY 170106P00076000 P 01/06/17 76.0 7.10 10.40
LLY 170106P00076500 P 01/06/17 76.5 7.60 9.65
LLY 170106P00077000 P 01/06/17 77.0 8.15 11.40
LLY 170106P00077500 P 01/06/17 77.5 9.25 10.60
LLY 170106P00078000 P 01/06/17 78.0 9.10 11.05
LLY 170106P00078500 P 01/06/17 78.5 9.40 12.80
LLY 170106P00079000 P 01/06/17 79.0 9.60 13.35
LLY 170106P00079500 P 01/06/17 79.5 10.40 13.80
LLY 170106P00080000 P 01/06/17 80.0 10.90 14.40
LLY 170106P00080500 P 01/06/17 80.5 11.40 14.90
LLY 170106P00081000 P 01/06/17 81.0 11.35 15.50
LLY 170106P00081500 P 01/06/17 81.5 11.80 15.80
LLY 170106P00082000 P 01/06/17 82.0 12.25 16.50
LLY 170106P00082500 P 01/06/17 82.5 12.70 17.00
LLY 170106P00083000 P 01/06/17 83.0 14.70 16.55
LLY 170113C00055000 C 01/13/17 55.0 11.80 13.80
LLY 170113C00058500 C 01/13/17 58.5 7.40 11.50
LLY 170113C00059000 C 01/13/17 59.0 7.20 10.80
LLY 170113C00059500 C 01/13/17 59.5 6.35 10.45
LLY 170113C00060000 C 01/13/17 60.0 6.15 9.70
LLY 170113C00060500 C 01/13/17 60.5 7.25 8.00
LLY 170113C00061000 C 01/13/17 61.0 6.75 7.50
LLY 170113C00061500 C 01/13/17 61.5 6.30 7.10
LLY 170113C00062000 C 01/13/17 62.0 5.85 6.65
LLY 170113C00062500 C 01/13/17 62.5 5.35 6.20
LLY 170113C00063000 C 01/13/17 63.0 5.05 5.75
LLY 170113C00063500 C 01/13/17 63.5 4.60 5.40
LLY 170113C00064000 C 01/13/17 64.0 4.30 4.85
LLY 170113C00064500 C 01/13/17 64.5 3.90 4.60
LLY 170113C00065000 C 01/13/17 65.0 3.55 4.15
LLY 170113C00065500 C 01/13/17 65.5 3.20 3.75
LLY 170113C00066000 C 01/13/17 66.0 2.86 3.40
LLY 170113C00066500 C 01/13/17 66.5 2.49 3.05
LLY 170113C00067000 C 01/13/17 67.0 2.19 2.84
LLY 170113C00067500 C 01/13/17 67.5 1.88 2.47
LLY 170113C00068000 C 01/13/17 68.0 1.63 2.13
LLY 170113C00068500 C 01/13/17 68.5 1.39 1.84
LLY 170113C00069000 C 01/13/17 69.0 1.27 1.72
LLY 170113C00069500 C 01/13/17 69.5 1.07 1.58
LLY 170113C00070000 C 01/13/17 70.0 0.84 1.26
LLY 170113C00070500 C 01/13/17 70.5 0.78 1.16
LLY 170113C00071000 C 01/13/17 71.0 0.61 1.15
LLY 170113C00071500 C 01/13/17 71.5 0.52 1.02
LLY 170113C00072000 C 01/13/17 72.0 0.47 0.92
LLY 170113C00072500 C 01/13/17 72.5 0.41 0.60
LLY 170113C00073000 C 01/13/17 73.0 0.26 0.50
LLY 170113C00073500 C 01/13/17 73.5 0.07 0.65
LLY 170113C00074000 C 01/13/17 74.0 0.04 0.58
LLY 170113C00074500 C 01/13/17 74.5 0.05 0.48
LLY 170113C00075000 C 01/13/17 75.0 0.02 0.46
LLY 170113P00055000 P 01/13/17 55.0 0.00 0.23
LLY 170113P00058500 P 01/13/17 58.5 0.00 0.37
LLY 170113P00059000 P 01/13/17 59.0 0.00 0.39
LLY 170113P00059500 P 01/13/17 59.5 0.00 0.43
LLY 170113P00060000 P 01/13/17 60.0 0.00 0.47
LLY 170113P00060500 P 01/13/17 60.5 0.00 0.51
LLY 170113P00061000 P 01/13/17 61.0 0.02 0.35
LLY 170113P00061500 P 01/13/17 61.5 0.02 0.61
LLY 170113P00062000 P 01/13/17 62.0 0.03 0.60
LLY 170113P00062500 P 01/13/17 62.5 0.08 0.62
LLY 170113P00063000 P 01/13/17 63.0 0.27 0.82
LLY 170113P00063500 P 01/13/17 63.5 0.38 0.53
LLY 170113P00064000 P 01/13/17 64.0 0.43 0.85
LLY 170113P00064500 P 01/13/17 64.5 0.57 0.86
LLY 170113P00065000 P 01/13/17 65.0 0.64 0.86
LLY 170113P00065500 P 01/13/17 65.5 0.80 1.28
LLY 170113P00066000 P 01/13/17 66.0 0.95 1.38
LLY 170113P00066500 P 01/13/17 66.5 1.12 1.38
LLY 170113P00067000 P 01/13/17 67.0 1.27 1.54
LLY 170113P00067500 P 01/13/17 67.5 1.49 1.79
LLY 170113P00068000 P 01/13/17 68.0 1.73 2.16
LLY 170113P00068500 P 01/13/17 68.5 1.96 2.58
LLY 170113P00069000 P 01/13/17 69.0 2.25 2.58
LLY 170113P00069500 P 01/13/17 69.5 2.56 3.10
LLY 170113P00070000 P 01/13/17 70.0 2.88 3.45
LLY 170113P00070500 P 01/13/17 70.5 3.20 3.80
LLY 170113P00071000 P 01/13/17 71.0 3.60 4.15
LLY 170113P00071500 P 01/13/17 71.5 3.95 4.55
LLY 170113P00072000 P 01/13/17 72.0 4.25 4.95
LLY 170113P00072500 P 01/13/17 72.5 4.70 5.45
LLY 170113P00073000 P 01/13/17 73.0 5.15 5.85
LLY 170113P00073500 P 01/13/17 73.5 5.60 6.25
LLY 170113P00074000 P 01/13/17 74.0 6.10 6.65
LLY 170113P00074500 P 01/13/17 74.5 6.55 7.10
LLY 170113P00075000 P 01/13/17 75.0 7.00 7.55
LLY 170120C00032500 C 01/20/17 32.5 33.25 36.70
LLY 170120C00035000 C 01/20/17 35.0 30.80 35.20
LLY 170120C00037500 C 01/20/17 37.5 28.15 32.70
LLY 170120C00040000 C 01/20/17 40.0 25.75 30.00
LLY 170120C00042500 C 01/20/17 42.5 23.15 27.70
LLY 170120C00045000 C 01/20/17 45.0 20.80 25.20
LLY 170120C00047500 C 01/20/17 47.5 18.30 22.75
LLY 170120C00050000 C 01/20/17 50.0 15.75 20.25
LLY 170120C00052500 C 01/20/17 52.5 13.40 17.55
LLY 170120C00055000 C 01/20/17 55.0 10.90 13.75
LLY 170120C00057500 C 01/20/17 57.5 8.35 12.30
LLY 170120C00060000 C 01/20/17 60.0 7.30 8.50
LLY 170120C00062500 C 01/20/17 62.5 5.05 6.30
LLY 170120C00065000 C 01/20/17 65.0 3.65 3.95
LLY 170120C00067500 C 01/20/17 67.5 2.05 2.36
LLY 170120C00070000 C 01/20/17 70.0 1.05 1.15
LLY 170120C00072500 C 01/20/17 72.5 0.45 0.61
LLY 170120C00075000 C 01/20/17 75.0 0.20 0.31
LLY 170120C00077500 C 01/20/17 77.5 0.05 0.30
LLY 170120C00080000 C 01/20/17 80.0 0.10 0.35
LLY 170120C00082500 C 01/20/17 82.5 0.00 0.10
LLY 170120C00085000 C 01/20/17 85.0 0.00 0.10
LLY 170120C00087500 C 01/20/17 87.5 0.00 0.10
LLY 170120C00090000 C 01/20/17 90.0 0.01 0.06
LLY 170120C00092500 C 01/20/17 92.5 0.01 0.09
LLY 170120C00095000 C 01/20/17 95.0 0.01 0.05
LLY 170120C00097500 C 01/20/17 97.5 0.00 0.11
LLY 170120C00100000 C 01/20/17 100.0 0.01 0.02
LLY 170120C00105000 C 01/20/17 105.0 0.00 0.10
LLY 170120C00110000 C 01/20/17 110.0 0.00 0.09
LLY 170120C00115000 C 01/20/17 115.0 0.00 0.09
LLY 170120C00120000 C 01/20/17 120.0 0.00 0.09
LLY 170120C00125000 C 01/20/17 125.0 0.00 0.10
LLY 170120C00130000 C 01/20/17 130.0 0.00 0.09
LLY 170120P00032500 P 01/20/17 32.5 0.00 0.10
LLY 170120P00035000 P 01/20/17 35.0 0.00 0.08
LLY 170120P00037500 P 01/20/17 37.5 0.00 0.10
LLY 170120P00040000 P 01/20/17 40.0 0.00 0.05
LLY 170120P00042500 P 01/20/17 42.5 0.00 0.05
LLY 170120P00045000 P 01/20/17 45.0 0.00 0.05
LLY 170120P00047500 P 01/20/17 47.5 0.00 0.17
LLY 170120P00050000 P 01/20/17 50.0 0.00 0.26
LLY 170120P00052500 P 01/20/17 52.5 0.00 0.14
LLY 170120P00055000 P 01/20/17 55.0 0.00 0.13
LLY 170120P00057500 P 01/20/17 57.5 0.00 0.26
LLY 170120P00060000 P 01/20/17 60.0 0.13 0.29
LLY 170120P00062500 P 01/20/17 62.5 0.35 0.48
LLY 170120P00065000 P 01/20/17 65.0 0.76 0.90
LLY 170120P00067500 P 01/20/17 67.5 1.76 1.84
LLY 170120P00070000 P 01/20/17 70.0 3.00 3.30
LLY 170120P00072500 P 01/20/17 72.5 4.80 5.35
LLY 170120P00075000 P 01/20/17 75.0 6.95 7.75
LLY 170120P00077500 P 01/20/17 77.5 9.25 10.70
LLY 170120P00080000 P 01/20/17 80.0 11.70 13.40
LLY 170120P00082500 P 01/20/17 82.5 14.10 16.05
LLY 170120P00085000 P 01/20/17 85.0 16.60 18.65
LLY 170120P00087500 P 01/20/17 87.5 19.10 21.35
LLY 170120P00090000 P 01/20/17 90.0 21.10 24.25
LLY 170120P00092500 P 01/20/17 92.5 22.70 26.95
LLY 170120P00095000 P 01/20/17 95.0 25.40 29.50
LLY 170120P00097500 P 01/20/17 97.5 27.70 31.90
LLY 170120P00100000 P 01/20/17 100.0 30.35 34.35
LLY 170120P00105000 P 01/20/17 105.0 35.05 39.45
LLY 170120P00110000 P 01/20/17 110.0 40.10 44.35
LLY 170120P00115000 P 01/20/17 115.0 45.40 49.45
LLY 170120P00120000 P 01/20/17 120.0 50.45 54.45
LLY 170120P00125000 P 01/20/17 125.0 55.25 59.45
LLY 170120P00130000 P 01/20/17 130.0 60.45 64.45
LLY 170127C00058500 C 01/27/17 58.5 7.70 11.10
LLY 170127C00059000 C 01/27/17 59.0 8.70 11.15
LLY 170127C00059500 C 01/27/17 59.5 8.25 9.15
LLY 170127C00060000 C 01/27/17 60.0 7.85 8.65
LLY 170127C00060500 C 01/27/17 60.5 7.45 8.20
LLY 170127C00061000 C 01/27/17 61.0 7.00 7.75
LLY 170127C00061500 C 01/27/17 61.5 6.55 7.30
LLY 170127C00062000 C 01/27/17 62.0 6.10 6.90
LLY 170127C00062500 C 01/27/17 62.5 5.70 6.50
LLY 170127C00063000 C 01/27/17 63.0 5.25 6.05
LLY 170127C00063500 C 01/27/17 63.5 4.80 5.65
LLY 170127C00064000 C 01/27/17 64.0 4.45 5.25
LLY 170127C00064500 C 01/27/17 64.5 4.05 4.90
LLY 170127C00065000 C 01/27/17 65.0 3.80 4.55
LLY 170127C00065500 C 01/27/17 65.5 3.45 4.10
LLY 170127C00066000 C 01/27/17 66.0 3.10 3.80
LLY 170127C00066500 C 01/27/17 66.5 2.78 3.50
LLY 170127C00067000 C 01/27/17 67.0 2.48 3.20
LLY 170127C00067500 C 01/27/17 67.5 2.24 2.74
LLY 170127C00068000 C 01/27/17 68.0 2.06 2.62
LLY 170127C00068500 C 01/27/17 68.5 1.76 2.15
LLY 170127C00069000 C 01/27/17 69.0 1.62 2.09
LLY 170127C00069500 C 01/27/17 69.5 1.31 1.77
LLY 170127C00070000 C 01/27/17 70.0 1.20 1.60
LLY 170127C00070500 C 01/27/17 70.5 0.92 1.37
LLY 170127C00071000 C 01/27/17 71.0 0.95 1.40
LLY 170127C00071500 C 01/27/17 71.5 0.78 1.00
LLY 170127C00072000 C 01/27/17 72.0 0.57 1.08
LLY 170127C00072500 C 01/27/17 72.5 0.60 1.01
LLY 170127C00073000 C 01/27/17 73.0 0.48 0.99
LLY 170127C00073500 C 01/27/17 73.5 0.42 0.84
LLY 170127C00074000 C 01/27/17 74.0 0.03 0.74
LLY 170127P00058500 P 01/27/17 58.5 0.00 0.49
LLY 170127P00059000 P 01/27/17 59.0 0.00 0.53
LLY 170127P00059500 P 01/27/17 59.5 0.03 0.57
LLY 170127P00060000 P 01/27/17 60.0 0.11 0.62
LLY 170127P00060500 P 01/27/17 60.5 0.03 0.67
LLY 170127P00061000 P 01/27/17 61.0 0.07 0.74
LLY 170127P00061500 P 01/27/17 61.5 0.10 0.81
LLY 170127P00062000 P 01/27/17 62.0 0.15 0.89
LLY 170127P00062500 P 01/27/17 62.5 0.39 0.97
LLY 170127P00063000 P 01/27/17 63.0 0.45 0.94
LLY 170127P00063500 P 01/27/17 63.5 0.55 1.05
LLY 170127P00064000 P 01/27/17 64.0 0.64 1.17
LLY 170127P00064500 P 01/27/17 64.5 0.75 1.35
LLY 170127P00065000 P 01/27/17 65.0 0.87 1.41
LLY 170127P00065500 P 01/27/17 65.5 1.04 1.50
LLY 170127P00066000 P 01/27/17 66.0 1.20 1.77
LLY 170127P00066500 P 01/27/17 66.5 1.38 1.86
LLY 170127P00067000 P 01/27/17 67.0 1.57 2.16
LLY 170127P00067500 P 01/27/17 67.5 1.65 2.28
LLY 170127P00068000 P 01/27/17 68.0 2.03 2.48
LLY 170127P00068500 P 01/27/17 68.5 2.27 2.92
LLY 170127P00069000 P 01/27/17 69.0 2.54 3.15
LLY 170127P00069500 P 01/27/17 69.5 2.78 3.30
LLY 170127P00070000 P 01/27/17 70.0 3.00 3.75
LLY 170127P00070500 P 01/27/17 70.5 3.40 4.10
LLY 170127P00071000 P 01/27/17 71.0 3.85 4.50
LLY 170127P00071500 P 01/27/17 71.5 4.05 4.85
LLY 170127P00072000 P 01/27/17 72.0 4.40 5.20
LLY 170127P00072500 P 01/27/17 72.5 4.85 5.55
LLY 170127P00073000 P 01/27/17 73.0 5.25 6.05
LLY 170127P00073500 P 01/27/17 73.5 5.70 6.50
LLY 170127P00074000 P 01/27/17 74.0 6.15 6.90
LLY 170217C00050000 C 02/17/17 50.0 16.95 18.75
LLY 170217C00055000 C 02/17/17 55.0 10.90 15.00
LLY 170217C00057500 C 02/17/17 57.5 9.85 11.75
LLY 170217C00060000 C 02/17/17 60.0 7.55 8.90
LLY 170217C00062500 C 02/17/17 62.5 5.55 6.75
LLY 170217C00065000 C 02/17/17 65.0 4.25 4.45
LLY 170217C00067500 C 02/17/17 67.5 2.79 3.00
LLY 170217C00070000 C 02/17/17 70.0 1.62 1.85
LLY 170217C00072500 C 02/17/17 72.5 0.90 1.04
LLY 170217C00075000 C 02/17/17 75.0 0.45 0.60
LLY 170217C00077500 C 02/17/17 77.5 0.11 0.40
LLY 170217C00080000 C 02/17/17 80.0 0.01 0.20
LLY 170217C00082500 C 02/17/17 82.5 0.00 0.48
LLY 170217C00085000 C 02/17/17 85.0 0.00 0.35
LLY 170217C00090000 C 02/17/17 90.0 0.00 0.18
LLY 170217C00095000 C 02/17/17 95.0 0.00 0.11
LLY 170217C00100000 C 02/17/17 100.0 0.00 0.09
LLY 170217C00105000 C 02/17/17 105.0 0.00 0.10
LLY 170217C00110000 C 02/17/17 110.0 0.00 0.09
LLY 170217C00115000 C 02/17/17 115.0 0.00 0.10
LLY 170217P00050000 P 02/17/17 50.0 0.00 0.46
LLY 170217P00055000 P 02/17/17 55.0 0.01 0.35
LLY 170217P00057500 P 02/17/17 57.5 0.10 1.03
LLY 170217P00060000 P 02/17/17 60.0 0.40 0.89
LLY 170217P00062500 P 02/17/17 62.5 0.86 1.07
LLY 170217P00065000 P 02/17/17 65.0 1.55 1.72
LLY 170217P00067500 P 02/17/17 67.5 2.61 2.77
LLY 170217P00070000 P 02/17/17 70.0 4.05 4.40
LLY 170217P00072500 P 02/17/17 72.5 5.55 6.75
LLY 170217P00075000 P 02/17/17 75.0 7.50 8.60
LLY 170217P00077500 P 02/17/17 77.5 9.55 11.30
LLY 170217P00080000 P 02/17/17 80.0 11.40 14.15
LLY 170217P00082500 P 02/17/17 82.5 13.05 17.20
LLY 170217P00085000 P 02/17/17 85.0 15.75 19.60
LLY 170217P00090000 P 02/17/17 90.0 20.90 24.60
LLY 170217P00095000 P 02/17/17 95.0 25.40 29.80
LLY 170217P00100000 P 02/17/17 100.0 30.65 34.80
LLY 170217P00105000 P 02/17/17 105.0 35.40 39.80
LLY 170217P00110000 P 02/17/17 110.0 40.65 44.80
LLY 170217P00115000 P 02/17/17 115.0 45.45 49.80
LLY 170421C00040000 C 04/21/17 40.0 26.65 29.35
LLY 170421C00042500 C 04/21/17 42.5 23.30 27.75
LLY 170421C00045000 C 04/21/17 45.0 20.80 25.25
LLY 170421C00047500 C 04/21/17 47.5 18.30 22.55
LLY 170421C00050000 C 04/21/17 50.0 15.90 20.00
LLY 170421C00055000 C 04/21/17 55.0 12.25 13.80
LLY 170421C00057500 C 04/21/17 57.5 9.85 11.55
LLY 170421C00060000 C 04/21/17 60.0 8.15 9.35
LLY 170421C00062500 C 04/21/17 62.5 6.70 7.45
LLY 170421C00065000 C 04/21/17 65.0 5.05 5.45
LLY 170421C00067500 C 04/21/17 67.5 3.65 3.95
LLY 170421C00070000 C 04/21/17 70.0 2.59 2.79
LLY 170421C00072500 C 04/21/17 72.5 1.74 2.10
LLY 170421C00075000 C 04/21/17 75.0 1.17 1.28
LLY 170421C00077500 C 04/21/17 77.5 0.76 0.91
LLY 170421C00080000 C 04/21/17 80.0 0.46 0.73
LLY 170421C00082500 C 04/21/17 82.5 0.13 0.52
LLY 170421C00085000 C 04/21/17 85.0 0.11 0.52
LLY 170421C00087500 C 04/21/17 87.5 0.07 0.45
LLY 170421C00090000 C 04/21/17 90.0 0.00 0.49
LLY 170421C00095000 C 04/21/17 95.0 0.00 0.32
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 0.11
LLY 170421C00115000 C 04/21/17 115.0 0.00 0.09
LLY 170421C00120000 C 04/21/17 120.0 0.00 0.11
LLY 170421P00040000 P 04/21/17 40.0 0.02 0.15
LLY 170421P00042500 P 04/21/17 42.5 0.02 0.42
LLY 170421P00045000 P 04/21/17 45.0 0.00 0.48
LLY 170421P00047500 P 04/21/17 47.5 0.01 0.38
LLY 170421P00050000 P 04/21/17 50.0 0.02 0.49
LLY 170421P00055000 P 04/21/17 55.0 0.31 0.75
LLY 170421P00057500 P 04/21/17 57.5 0.52 0.94
LLY 170421P00060000 P 04/21/17 60.0 1.01 1.14
LLY 170421P00062500 P 04/21/17 62.5 1.58 1.80
LLY 170421P00065000 P 04/21/17 65.0 2.42 2.64
LLY 170421P00067500 P 04/21/17 67.5 3.50 3.80
LLY 170421P00070000 P 04/21/17 70.0 4.95 5.75
LLY 170421P00072500 P 04/21/17 72.5 6.50 7.10
LLY 170421P00075000 P 04/21/17 75.0 8.15 9.50
LLY 170421P00077500 P 04/21/17 77.5 10.20 11.80
LLY 170421P00080000 P 04/21/17 80.0 12.40 14.05
LLY 170421P00082500 P 04/21/17 82.5 14.75 16.20
LLY 170421P00085000 P 04/21/17 85.0 15.70 19.80
LLY 170421P00087500 P 04/21/17 87.5 18.05 22.20
LLY 170421P00090000 P 04/21/17 90.0 20.60 24.80
LLY 170421P00095000 P 04/21/17 95.0 25.60 29.80
LLY 170421P00100000 P 04/21/17 100.0 30.55 34.80
LLY 170421P00105000 P 04/21/17 105.0 35.60 39.80
LLY 170421P00110000 P 04/21/17 110.0 40.70 44.80
LLY 170421P00115000 P 04/21/17 115.0 45.45 49.80
LLY 170421P00120000 P 04/21/17 120.0 50.40 54.80
LLY 170616C00040000 C 06/16/17 40.0 26.60 29.30
LLY 170616C00042500 C 06/16/17 42.5 23.25 27.75
LLY 170616C00045000 C 06/16/17 45.0 20.80 25.25
LLY 170616C00047500 C 06/16/17 47.5 18.30 22.50
LLY 170616C00050000 C 06/16/17 50.0 15.90 20.05
LLY 170616C00055000 C 06/16/17 55.0 12.30 14.10
LLY 170616C00057500 C 06/16/17 57.5 10.15 11.75
LLY 170616C00060000 C 06/16/17 60.0 8.40 10.15
LLY 170616C00062500 C 06/16/17 62.5 6.55 7.75
LLY 170616C00065000 C 06/16/17 65.0 5.55 6.10
LLY 170616C00067500 C 06/16/17 67.5 4.15 4.75
LLY 170616C00070000 C 06/16/17 70.0 3.15 3.70
LLY 170616C00072500 C 06/16/17 72.5 1.99 2.62
LLY 170616C00075000 C 06/16/17 75.0 1.50 1.89
LLY 170616C00077500 C 06/16/17 77.5 0.88 1.40
LLY 170616C00080000 C 06/16/17 80.0 0.55 1.00
LLY 170616C00082500 C 06/16/17 82.5 0.42 0.79
LLY 170616C00085000 C 06/16/17 85.0 0.15 0.62
LLY 170616C00087500 C 06/16/17 87.5 0.05 0.55
LLY 170616C00090000 C 06/16/17 90.0 0.01 0.50
LLY 170616C00095000 C 06/16/17 95.0 0.00 0.50
LLY 170616C00100000 C 06/16/17 100.0 0.00 0.38
LLY 170616C00105000 C 06/16/17 105.0 0.00 0.29
LLY 170616C00110000 C 06/16/17 110.0 0.00 0.21
LLY 170616C00115000 C 06/16/17 115.0 0.00 0.16
LLY 170616C00120000 C 06/16/17 120.0 0.00 0.13
LLY 170616P00040000 P 06/16/17 40.0 0.00 0.49
LLY 170616P00042500 P 06/16/17 42.5 0.00 0.37
LLY 170616P00045000 P 06/16/17 45.0 0.00 0.50
LLY 170616P00047500 P 06/16/17 47.5 0.04 0.95
LLY 170616P00050000 P 06/16/17 50.0 0.16 0.55
LLY 170616P00055000 P 06/16/17 55.0 0.64 1.00
LLY 170616P00057500 P 06/16/17 57.5 1.09 1.54
LLY 170616P00060000 P 06/16/17 60.0 1.59 2.03
LLY 170616P00062500 P 06/16/17 62.5 2.25 2.65
LLY 170616P00065000 P 06/16/17 65.0 3.10 3.55
LLY 170616P00067500 P 06/16/17 67.5 4.35 4.85
LLY 170616P00070000 P 06/16/17 70.0 5.65 6.25
LLY 170616P00072500 P 06/16/17 72.5 7.20 7.80
LLY 170616P00075000 P 06/16/17 75.0 8.95 10.15
LLY 170616P00077500 P 06/16/17 77.5 10.90 12.40
LLY 170616P00080000 P 06/16/17 80.0 13.05 13.95
LLY 170616P00082500 P 06/16/17 82.5 15.10 16.95
LLY 170616P00085000 P 06/16/17 85.0 16.80 19.50
LLY 170616P00087500 P 06/16/17 87.5 18.50 22.60
LLY 170616P00090000 P 06/16/17 90.0 20.90 25.00
LLY 170616P00095000 P 06/16/17 95.0 26.20 30.00
LLY 170616P00100000 P 06/16/17 100.0 31.05 35.00
LLY 170616P00105000 P 06/16/17 105.0 36.00 40.00
LLY 170616P00110000 P 06/16/17 110.0 40.80 44.95
LLY 170616P00115000 P 06/16/17 115.0 45.65 49.95
LLY 170616P00120000 P 06/16/17 120.0 50.50 54.90
LLY 170721C00040000 C 07/21/17 40.0 26.45 29.60
LLY 170721C00042500 C 07/21/17 42.5 23.30 27.80
LLY 170721C00045000 C 07/21/17 45.0 20.85 25.25
LLY 170721C00047500 C 07/21/17 47.5 18.30 22.60
LLY 170721C00050000 C 07/21/17 50.0 15.95 20.35
LLY 170721C00055000 C 07/21/17 55.0 12.30 14.15
LLY 170721C00057500 C 07/21/17 57.5 10.40 11.90
LLY 170721C00060000 C 07/21/17 60.0 8.25 9.95
LLY 170721C00062500 C 07/21/17 62.5 6.75 8.25
LLY 170721C00065000 C 07/21/17 65.0 5.90 6.50
LLY 170721C00067500 C 07/21/17 67.5 4.50 5.15
LLY 170721C00070000 C 07/21/17 70.0 3.65 3.95
LLY 170721C00072500 C 07/21/17 72.5 2.39 2.97
LLY 170721C00075000 C 07/21/17 75.0 1.74 2.20
LLY 170721C00077500 C 07/21/17 77.5 1.22 1.72
LLY 170721C00080000 C 07/21/17 80.0 0.73 1.15
LLY 170721C00082500 C 07/21/17 82.5 0.38 0.93
LLY 170721C00085000 C 07/21/17 85.0 0.22 0.71
LLY 170721C00090000 C 07/21/17 90.0 0.03 0.40
LLY 170721C00095000 C 07/21/17 95.0 0.00 0.60
LLY 170721C00100000 C 07/21/17 100.0 0.00 0.48
LLY 170721C00105000 C 07/21/17 105.0 0.00 0.34
LLY 170721C00110000 C 07/21/17 110.0 0.00 0.25
LLY 170721C00115000 C 07/21/17 115.0 0.00 0.19
LLY 170721P00040000 P 07/21/17 40.0 0.00 0.48
LLY 170721P00042500 P 07/21/17 42.5 0.00 0.77
LLY 170721P00045000 P 07/21/17 45.0 0.04 0.48
LLY 170721P00047500 P 07/21/17 47.5 0.03 1.14
LLY 170721P00050000 P 07/21/17 50.0 0.31 0.75
LLY 170721P00055000 P 07/21/17 55.0 0.81 1.36
LLY 170721P00057500 P 07/21/17 57.5 1.11 1.60
LLY 170721P00060000 P 07/21/17 60.0 1.77 2.16
LLY 170721P00062500 P 07/21/17 62.5 2.44 2.95
LLY 170721P00065000 P 07/21/17 65.0 3.40 3.80
LLY 170721P00067500 P 07/21/17 67.5 4.45 5.50
LLY 170721P00070000 P 07/21/17 70.0 5.85 6.95
LLY 170721P00072500 P 07/21/17 72.5 7.35 8.85
LLY 170721P00075000 P 07/21/17 75.0 8.65 10.45
LLY 170721P00077500 P 07/21/17 77.5 11.10 12.65
LLY 170721P00080000 P 07/21/17 80.0 13.20 14.75
LLY 170721P00082500 P 07/21/17 82.5 15.25 17.45
LLY 170721P00085000 P 07/21/17 85.0 17.70 19.30
LLY 170721P00090000 P 07/21/17 90.0 21.40 25.20
LLY 170721P00095000 P 07/21/17 95.0 26.05 30.00
LLY 170721P00100000 P 07/21/17 100.0 30.80 35.00
LLY 170721P00105000 P 07/21/17 105.0 35.90 40.00
LLY 170721P00110000 P 07/21/17 110.0 40.65 44.80
LLY 170721P00115000 P 07/21/17 115.0 45.70 49.80
LLY 180119C00037500 C 01/19/18 37.5 28.30 32.50
LLY 180119C00040000 C 01/19/18 40.0 26.25 29.95
LLY 180119C00042500 C 01/19/18 42.5 23.30 27.85
LLY 180119C00045000 C 01/19/18 45.0 22.50 24.20
LLY 180119C00047500 C 01/19/18 47.5 19.70 22.00
LLY 180119C00050000 C 01/19/18 50.0 18.25 19.40
LLY 180119C00055000 C 01/19/18 55.0 13.00 15.05
LLY 180119C00057500 C 01/19/18 57.5 11.15 13.15
LLY 180119C00060000 C 01/19/18 60.0 10.50 11.15
LLY 180119C00062500 C 01/19/18 62.5 8.85 9.55
LLY 180119C00065000 C 01/19/18 65.0 7.00 8.20
LLY 180119C00067500 C 01/19/18 67.5 5.75 6.85
LLY 180119C00070000 C 01/19/18 70.0 5.05 5.80
LLY 180119C00072500 C 01/19/18 72.5 4.10 4.50
LLY 180119C00075000 C 01/19/18 75.0 3.20 3.70
LLY 180119C00077500 C 01/19/18 77.5 2.25 3.20
LLY 180119C00080000 C 01/19/18 80.0 2.00 2.65
LLY 180119C00082500 C 01/19/18 82.5 1.37 2.13
LLY 180119C00085000 C 01/19/18 85.0 1.07 1.69
LLY 180119C00087500 C 01/19/18 87.5 1.06 1.35
LLY 180119C00090000 C 01/19/18 90.0 0.80 1.05
LLY 180119C00092500 C 01/19/18 92.5 0.37 1.03
LLY 180119C00095000 C 01/19/18 95.0 0.26 0.88
LLY 180119C00097500 C 01/19/18 97.5 0.18 0.80
LLY 180119C00100000 C 01/19/18 100.0 0.01 0.69
LLY 180119C00105000 C 01/19/18 105.0 0.00 0.55
LLY 180119C00110000 C 01/19/18 110.0 0.05 0.35
LLY 180119C00115000 C 01/19/18 115.0 0.00 0.50
LLY 180119C00120000 C 01/19/18 120.0 0.00 0.50
LLY 180119C00125000 C 01/19/18 125.0 0.00 0.42
LLY 180119C00130000 C 01/19/18 130.0 0.00 0.37
LLY 180119P00037500 P 01/19/18 37.5 0.17 0.58
LLY 180119P00040000 P 01/19/18 40.0 0.22 0.72
LLY 180119P00042500 P 01/19/18 42.5 0.33 0.88
LLY 180119P00045000 P 01/19/18 45.0 0.50 0.97
LLY 180119P00047500 P 01/19/18 47.5 0.73 1.10
LLY 180119P00050000 P 01/19/18 50.0 1.03 1.55
LLY 180119P00055000 P 01/19/18 55.0 2.13 2.51
LLY 180119P00057500 P 01/19/18 57.5 2.72 3.25
LLY 180119P00060000 P 01/19/18 60.0 3.50 4.10
LLY 180119P00062500 P 01/19/18 62.5 4.40 4.95
LLY 180119P00065000 P 01/19/18 65.0 5.50 6.35
LLY 180119P00067500 P 01/19/18 67.5 6.70 7.35
LLY 180119P00070000 P 01/19/18 70.0 8.05 8.50
LLY 180119P00072500 P 01/19/18 72.5 9.50 10.75
LLY 180119P00075000 P 01/19/18 75.0 11.00 12.20
LLY 180119P00077500 P 01/19/18 77.5 12.85 14.80
LLY 180119P00080000 P 01/19/18 80.0 14.70 16.70
LLY 180119P00082500 P 01/19/18 82.5 16.75 18.75
LLY 180119P00085000 P 01/19/18 85.0 18.90 20.75
LLY 180119P00087500 P 01/19/18 87.5 20.80 23.75
LLY 180119P00090000 P 01/19/18 90.0 23.00 24.75
LLY 180119P00092500 P 01/19/18 92.5 25.10 28.15
LLY 180119P00095000 P 01/19/18 95.0 27.60 30.40
LLY 180119P00097500 P 01/19/18 97.5 29.70 32.70
LLY 180119P00100000 P 01/19/18 100.0 31.50 35.60
LLY 180119P00105000 P 01/19/18 105.0 36.45 40.40
LLY 180119P00110000 P 01/19/18 110.0 40.70 45.20
LLY 180119P00115000 P 01/19/18 115.0 45.85 50.00
LLY 180119P00120000 P 01/19/18 120.0 50.50 55.00
LLY 180119P00125000 P 01/19/18 125.0 55.50 59.80
LLY 180119P00130000 P 01/19/18 130.0 60.50 64.80
LLY 190118C00035000 C 01/18/19 35.0 30.50 34.95
LLY 190118C00037500 C 01/18/19 37.5 28.10 33.00
LLY 190118C00040000 C 01/18/19 40.0 25.70 30.40
LLY 190118C00042500 C 01/18/19 42.5 23.50 28.00
LLY 190118C00045000 C 01/18/19 45.0 22.15 24.85
LLY 190118C00047500 C 01/18/19 47.5 19.75 22.95
LLY 190118C00050000 C 01/18/19 50.0 17.90 19.75
LLY 190118C00055000 C 01/18/19 55.0 14.20 16.25
LLY 190118C00057500 C 01/18/19 57.5 12.65 14.65
LLY 190118C00060000 C 01/18/19 60.0 11.50 13.00
LLY 190118C00062500 C 01/18/19 62.5 10.00 11.70
LLY 190118C00065000 C 01/18/19 65.0 8.55 10.30
LLY 190118C00067500 C 01/18/19 67.5 7.90 9.10
LLY 190118C00070000 C 01/18/19 70.0 6.85 7.85
LLY 190118C00072500 C 01/18/19 72.5 5.80 7.05
LLY 190118C00075000 C 01/18/19 75.0 5.35 6.30
LLY 190118C00077500 C 01/18/19 77.5 4.45 5.40
LLY 190118C00080000 C 01/18/19 80.0 3.40 4.85
LLY 190118C00082500 C 01/18/19 82.5 3.25 3.95
LLY 190118C00085000 C 01/18/19 85.0 2.41 3.65
LLY 190118C00087500 C 01/18/19 87.5 2.30 3.05
LLY 190118C00090000 C 01/18/19 90.0 1.90 2.50
LLY 190118C00095000 C 01/18/19 95.0 1.06 1.89
LLY 190118C00100000 C 01/18/19 100.0 0.62 1.78
LLY 190118C00105000 C 01/18/19 105.0 0.33 1.39
LLY 190118C00110000 C 01/18/19 110.0 0.13 1.01
LLY 190118C00115000 C 01/18/19 115.0 0.01 0.84
LLY 190118C00120000 C 01/18/19 120.0 0.20 0.74
LLY 190118P00035000 P 01/18/19 35.0 0.11 0.85
LLY 190118P00037500 P 01/18/19 37.5 0.30 1.35
LLY 190118P00040000 P 01/18/19 40.0 0.86 1.35
LLY 190118P00042500 P 01/18/19 42.5 0.97 1.93
LLY 190118P00045000 P 01/18/19 45.0 1.37 2.43
LLY 190118P00047500 P 01/18/19 47.5 1.87 2.80
LLY 190118P00050000 P 01/18/19 50.0 2.52 3.30
LLY 190118P00055000 P 01/18/19 55.0 3.70 4.90
LLY 190118P00057500 P 01/18/19 57.5 5.00 5.85
LLY 190118P00060000 P 01/18/19 60.0 5.85 7.00
LLY 190118P00062500 P 01/18/19 62.5 6.85 8.00
LLY 190118P00065000 P 01/18/19 65.0 8.00 8.75
LLY 190118P00067500 P 01/18/19 67.5 9.30 10.85
LLY 190118P00070000 P 01/18/19 70.0 10.45 12.00
LLY 190118P00072500 P 01/18/19 72.5 11.95 14.10
LLY 190118P00075000 P 01/18/19 75.0 13.60 15.55
LLY 190118P00077500 P 01/18/19 77.5 15.25 17.60
LLY 190118P00080000 P 01/18/19 80.0 17.15 19.25
LLY 190118P00082500 P 01/18/19 82.5 18.95 21.30
LLY 190118P00085000 P 01/18/19 85.0 19.75 23.90
LLY 190118P00087500 P 01/18/19 87.5 21.95 25.85
LLY 190118P00090000 P 01/18/19 90.0 24.70 26.85
LLY 190118P00095000 P 01/18/19 95.0 28.30 32.20
LLY 190118P00100000 P 01/18/19 100.0 32.70 35.90
LLY 190118P00105000 P 01/18/19 105.0 37.30 41.00
LLY 190118P00110000 P 01/18/19 110.0 42.10 45.40
LLY 190118P00115000 P 01/18/19 115.0 46.70 50.20
LLY 190118P00120000 P 01/18/19 120.0 51.00 54.80

OPRA data is delayed 15 minutes.