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 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 160603C00062500 C 06/03/16 62.5 11.20 13.05
LLY 160603C00064000 C 06/03/16 64.0 9.25 12.60
LLY 160603C00065000 C 06/03/16 65.0 8.40 11.35
LLY 160603C00065500 C 06/03/16 65.5 7.75 11.10
LLY 160603C00066000 C 06/03/16 66.0 7.85 9.55
LLY 160603C00066500 C 06/03/16 66.5 7.35 9.05
LLY 160603C00067000 C 06/03/16 67.0 7.50 8.35
LLY 160603C00067500 C 06/03/16 67.5 7.05 8.00
LLY 160603C00068000 C 06/03/16 68.0 6.55 7.35
LLY 160603C00068500 C 06/03/16 68.5 6.05 7.00
LLY 160603C00069000 C 06/03/16 69.0 5.50 6.50
LLY 160603C00069500 C 06/03/16 69.5 5.05 6.00
LLY 160603C00070000 C 06/03/16 70.0 4.55 5.45
LLY 160603C00070500 C 06/03/16 70.5 4.05 5.00
LLY 160603C00071000 C 06/03/16 71.0 3.70 4.20
LLY 160603C00071500 C 06/03/16 71.5 3.25 3.75
LLY 160603C00072000 C 06/03/16 72.0 2.75 3.30
LLY 160603C00072500 C 06/03/16 72.5 2.31 2.88
LLY 160603C00073000 C 06/03/16 73.0 1.96 2.40
LLY 160603C00073500 C 06/03/16 73.5 1.71 1.94
LLY 160603C00074000 C 06/03/16 74.0 1.35 1.57
LLY 160603C00074500 C 06/03/16 74.5 1.04 1.21
LLY 160603C00075000 C 06/03/16 75.0 0.82 0.91
LLY 160603C00075500 C 06/03/16 75.5 0.56 0.70
LLY 160603C00076000 C 06/03/16 76.0 0.34 0.52
LLY 160603C00076500 C 06/03/16 76.5 0.23 0.35
LLY 160603C00077000 C 06/03/16 77.0 0.14 0.24
LLY 160603C00077500 C 06/03/16 77.5 0.07 0.17
LLY 160603C00078000 C 06/03/16 78.0 0.05 0.12
LLY 160603C00078500 C 06/03/16 78.5 0.02 0.11
LLY 160603C00079000 C 06/03/16 79.0 0.00 0.15
LLY 160603C00079500 C 06/03/16 79.5 0.00 0.17
LLY 160603C00080000 C 06/03/16 80.0 0.00 0.14
LLY 160603C00080500 C 06/03/16 80.5 0.00 0.12
LLY 160603C00081000 C 06/03/16 81.0 0.00 0.11
LLY 160603C00081500 C 06/03/16 81.5 0.00 0.10
LLY 160603C00082000 C 06/03/16 82.0 0.00 0.08
LLY 160603C00082500 C 06/03/16 82.5 0.00 0.07
LLY 160603C00083000 C 06/03/16 83.0 0.00 0.06
LLY 160603C00083500 C 06/03/16 83.5 0.00 0.05
LLY 160603C00084000 C 06/03/16 84.0 0.00 0.04
LLY 160603C00085000 C 06/03/16 85.0 0.00 0.04
LLY 160603C00086000 C 06/03/16 86.0 0.00 0.02
LLY 160603C00087000 C 06/03/16 87.0 0.00 0.03
LLY 160603C00089000 C 06/03/16 89.0 0.00 0.02
LLY 160603C00090000 C 06/03/16 90.0 0.00 0.02
LLY 160603C00095000 C 06/03/16 95.0 0.00 0.02
LLY 160603C00100000 C 06/03/16 100.0 0.00 0.02
LLY 160603P00062500 P 06/03/16 62.5 0.00 0.06
LLY 160603P00064000 P 06/03/16 64.0 0.00 0.09
LLY 160603P00065000 P 06/03/16 65.0 0.00 0.05
LLY 160603P00065500 P 06/03/16 65.5 0.00 0.12
LLY 160603P00066000 P 06/03/16 66.0 0.00 0.14
LLY 160603P00066500 P 06/03/16 66.5 0.00 0.15
LLY 160603P00067000 P 06/03/16 67.0 0.00 0.17
LLY 160603P00067500 P 06/03/16 67.5 0.00 0.17
LLY 160603P00068000 P 06/03/16 68.0 0.00 0.21
LLY 160603P00068500 P 06/03/16 68.5 0.00 0.24
LLY 160603P00069000 P 06/03/16 69.0 0.00 0.25
LLY 160603P00069500 P 06/03/16 69.5 0.00 0.25
LLY 160603P00070000 P 06/03/16 70.0 0.00 0.25
LLY 160603P00070500 P 06/03/16 70.5 0.00 0.25
LLY 160603P00071000 P 06/03/16 71.0 0.00 0.10
LLY 160603P00071500 P 06/03/16 71.5 0.01 0.21
LLY 160603P00072000 P 06/03/16 72.0 0.10 0.19
LLY 160603P00072500 P 06/03/16 72.5 0.14 0.27
LLY 160603P00073000 P 06/03/16 73.0 0.23 0.33
LLY 160603P00073500 P 06/03/16 73.5 0.34 0.44
LLY 160603P00074000 P 06/03/16 74.0 0.45 0.64
LLY 160603P00074500 P 06/03/16 74.5 0.59 0.74
LLY 160603P00075000 P 06/03/16 75.0 0.82 1.09
LLY 160603P00075500 P 06/03/16 75.5 1.06 1.44
LLY 160603P00076000 P 06/03/16 76.0 1.35 1.78
LLY 160603P00076500 P 06/03/16 76.5 1.71 1.92
LLY 160603P00077000 P 06/03/16 77.0 2.11 2.36
LLY 160603P00077500 P 06/03/16 77.5 2.50 3.00
LLY 160603P00078000 P 06/03/16 78.0 2.96 3.40
LLY 160603P00078500 P 06/03/16 78.5 3.40 3.85
LLY 160603P00079000 P 06/03/16 79.0 3.10 4.50
LLY 160603P00079500 P 06/03/16 79.5 3.60 5.15
LLY 160603P00080000 P 06/03/16 80.0 4.05 5.50
LLY 160603P00080500 P 06/03/16 80.5 4.70 6.00
LLY 160603P00081000 P 06/03/16 81.0 5.15 7.05
LLY 160603P00081500 P 06/03/16 81.5 4.45 7.70
LLY 160603P00082000 P 06/03/16 82.0 4.90 8.25
LLY 160603P00082500 P 06/03/16 82.5 5.50 8.90
LLY 160603P00083000 P 06/03/16 83.0 5.90 9.25
LLY 160603P00083500 P 06/03/16 83.5 7.15 9.75
LLY 160603P00084000 P 06/03/16 84.0 6.90 10.75
LLY 160603P00085000 P 06/03/16 85.0 8.00 11.80
LLY 160603P00086000 P 06/03/16 86.0 9.60 12.45
LLY 160603P00087000 P 06/03/16 87.0 9.90 13.80
LLY 160603P00089000 P 06/03/16 89.0 11.80 15.85
LLY 160603P00090000 P 06/03/16 90.0 12.90 16.80
LLY 160603P00095000 P 06/03/16 95.0 18.45 21.85
LLY 160603P00100000 P 06/03/16 100.0 22.90 25.70
LLY 160610C00065000 C 06/10/16 65.0 9.55 10.45
LLY 160610C00066000 C 06/10/16 66.0 8.55 9.40
LLY 160610C00067000 C 06/10/16 67.0 7.55 8.50
LLY 160610C00067500 C 06/10/16 67.5 7.10 8.00
LLY 160610C00068000 C 06/10/16 68.0 6.60 7.45
LLY 160610C00068500 C 06/10/16 68.5 6.05 7.10
LLY 160610C00069000 C 06/10/16 69.0 5.70 6.30
LLY 160610C00069500 C 06/10/16 69.5 5.25 5.80
LLY 160610C00070000 C 06/10/16 70.0 4.75 5.35
LLY 160610C00070500 C 06/10/16 70.5 4.30 4.90
LLY 160610C00071000 C 06/10/16 71.0 3.80 4.45
LLY 160610C00071500 C 06/10/16 71.5 3.40 3.95
LLY 160610C00072000 C 06/10/16 72.0 3.00 3.55
LLY 160610C00072500 C 06/10/16 72.5 2.60 3.20
LLY 160610C00073000 C 06/10/16 73.0 2.24 2.71
LLY 160610C00073500 C 06/10/16 73.5 1.93 2.31
LLY 160610C00074000 C 06/10/16 74.0 1.74 1.96
LLY 160610C00074500 C 06/10/16 74.5 1.42 1.63
LLY 160610C00075000 C 06/10/16 75.0 1.20 1.34
LLY 160610C00075500 C 06/10/16 75.5 0.89 1.10
LLY 160610C00076000 C 06/10/16 76.0 0.74 0.88
LLY 160610C00076500 C 06/10/16 76.5 0.56 0.70
LLY 160610C00077000 C 06/10/16 77.0 0.40 0.54
LLY 160610C00077500 C 06/10/16 77.5 0.24 0.61
LLY 160610C00078000 C 06/10/16 78.0 0.18 0.31
LLY 160610C00078500 C 06/10/16 78.5 0.13 0.24
LLY 160610C00079000 C 06/10/16 79.0 0.08 0.19
LLY 160610C00079500 C 06/10/16 79.5 0.02 0.15
LLY 160610C00080000 C 06/10/16 80.0 0.03 0.13
LLY 160610C00080500 C 06/10/16 80.5 0.00 0.25
LLY 160610C00081000 C 06/10/16 81.0 0.00 0.15
LLY 160610C00081500 C 06/10/16 81.5 0.00 0.20
LLY 160610C00082000 C 06/10/16 82.0 0.00 0.18
LLY 160610C00082500 C 06/10/16 82.5 0.00 0.17
LLY 160610C00083000 C 06/10/16 83.0 0.00 0.15
LLY 160610C00083500 C 06/10/16 83.5 0.00 0.14
LLY 160610C00084000 C 06/10/16 84.0 0.00 0.12
LLY 160610C00085000 C 06/10/16 85.0 0.00 0.09
LLY 160610C00089000 C 06/10/16 89.0 0.00 0.03
LLY 160610P00065000 P 06/10/16 65.0 0.00 0.23
LLY 160610P00066000 P 06/10/16 66.0 0.00 0.25
LLY 160610P00067000 P 06/10/16 67.0 0.00 0.26
LLY 160610P00067500 P 06/10/16 67.5 0.00 0.17
LLY 160610P00068000 P 06/10/16 68.0 0.00 0.25
LLY 160610P00068500 P 06/10/16 68.5 0.02 0.23
LLY 160610P00069000 P 06/10/16 69.0 0.00 0.27
LLY 160610P00069500 P 06/10/16 69.5 0.02 0.23
LLY 160610P00070000 P 06/10/16 70.0 0.12 0.27
LLY 160610P00070500 P 06/10/16 70.5 0.18 0.31
LLY 160610P00071000 P 06/10/16 71.0 0.09 0.35
LLY 160610P00071500 P 06/10/16 71.5 0.24 0.44
LLY 160610P00072000 P 06/10/16 72.0 0.31 0.50
LLY 160610P00072500 P 06/10/16 72.5 0.40 0.61
LLY 160610P00073000 P 06/10/16 73.0 0.51 0.68
LLY 160610P00073500 P 06/10/16 73.5 0.64 0.88
LLY 160610P00074000 P 06/10/16 74.0 0.81 0.96
LLY 160610P00074500 P 06/10/16 74.5 0.99 1.25
LLY 160610P00075000 P 06/10/16 75.0 1.21 1.36
LLY 160610P00075500 P 06/10/16 75.5 1.45 1.81
LLY 160610P00076000 P 06/10/16 76.0 1.73 1.93
LLY 160610P00076500 P 06/10/16 76.5 2.04 2.41
LLY 160610P00077000 P 06/10/16 77.0 2.37 2.84
LLY 160610P00077500 P 06/10/16 77.5 2.77 3.25
LLY 160610P00078000 P 06/10/16 78.0 3.15 3.55
LLY 160610P00078500 P 06/10/16 78.5 3.55 4.10
LLY 160610P00079000 P 06/10/16 79.0 4.00 4.50
LLY 160610P00079500 P 06/10/16 79.5 4.45 4.95
LLY 160610P00080000 P 06/10/16 80.0 4.90 5.40
LLY 160610P00080500 P 06/10/16 80.5 4.65 6.10
LLY 160610P00081000 P 06/10/16 81.0 5.20 6.55
LLY 160610P00081500 P 06/10/16 81.5 5.60 6.95
LLY 160610P00082000 P 06/10/16 82.0 6.15 7.55
LLY 160610P00082500 P 06/10/16 82.5 6.65 8.05
LLY 160610P00083000 P 06/10/16 83.0 7.15 8.55
LLY 160610P00083500 P 06/10/16 83.5 7.65 9.00
LLY 160610P00084000 P 06/10/16 84.0 6.95 10.20
LLY 160610P00085000 P 06/10/16 85.0 8.00 11.60
LLY 160610P00089000 P 06/10/16 89.0 12.60 15.05
LLY 160617C00040000 C 06/17/16 40.0 33.70 35.70
LLY 160617C00042500 C 06/17/16 42.5 31.20 34.10
LLY 160617C00045000 C 06/17/16 45.0 28.70 31.60
LLY 160617C00050000 C 06/17/16 50.0 23.75 26.60
LLY 160617C00055000 C 06/17/16 55.0 18.70 20.70
LLY 160617C00060000 C 06/17/16 60.0 13.90 15.50
LLY 160617C00062500 C 06/17/16 62.5 11.40 13.00
LLY 160617C00063000 C 06/17/16 63.0 10.90 12.50
LLY 160617C00064000 C 06/17/16 64.0 9.90 11.65
LLY 160617C00065000 C 06/17/16 65.0 9.60 10.40
LLY 160617C00065500 C 06/17/16 65.5 9.10 9.90
LLY 160617C00066000 C 06/17/16 66.0 8.65 9.60
LLY 160617C00066500 C 06/17/16 66.5 8.15 9.10
LLY 160617C00067000 C 06/17/16 67.0 7.60 8.60
LLY 160617C00067500 C 06/17/16 67.5 7.20 7.90
LLY 160617C00068000 C 06/17/16 68.0 6.75 7.35
LLY 160617C00068500 C 06/17/16 68.5 6.25 6.90
LLY 160617C00069000 C 06/17/16 69.0 5.80 6.45
LLY 160617C00069500 C 06/17/16 69.5 5.30 6.00
LLY 160617C00070000 C 06/17/16 70.0 4.90 5.55
LLY 160617C00070500 C 06/17/16 70.5 4.40 5.10
LLY 160617C00071000 C 06/17/16 71.0 4.15 4.55
LLY 160617C00071500 C 06/17/16 71.5 3.70 4.25
LLY 160617C00072000 C 06/17/16 72.0 3.30 3.85
LLY 160617C00072500 C 06/17/16 72.5 2.95 3.30
LLY 160617C00073000 C 06/17/16 73.0 2.59 2.90
LLY 160617C00073500 C 06/17/16 73.5 2.35 2.51
LLY 160617C00074000 C 06/17/16 74.0 2.01 2.17
LLY 160617C00074500 C 06/17/16 74.5 1.73 1.85
LLY 160617C00075000 C 06/17/16 75.0 1.45 1.58
LLY 160617C00075500 C 06/17/16 75.5 1.22 1.32
LLY 160617C00076000 C 06/17/16 76.0 0.99 1.10
LLY 160617C00076500 C 06/17/16 76.5 0.79 0.89
LLY 160617C00077000 C 06/17/16 77.0 0.63 0.72
LLY 160617C00077500 C 06/17/16 77.5 0.49 0.57
LLY 160617C00078000 C 06/17/16 78.0 0.37 0.44
LLY 160617C00078500 C 06/17/16 78.5 0.28 0.34
LLY 160617C00079000 C 06/17/16 79.0 0.18 0.26
LLY 160617C00079500 C 06/17/16 79.5 0.12 0.25
LLY 160617C00080000 C 06/17/16 80.0 0.10 0.14
LLY 160617C00080500 C 06/17/16 80.5 0.05 0.16
LLY 160617C00081000 C 06/17/16 81.0 0.03 0.13
LLY 160617C00081500 C 06/17/16 81.5 0.01 0.11
LLY 160617C00082000 C 06/17/16 82.0 0.00 0.24
LLY 160617C00082500 C 06/17/16 82.5 0.00 0.13
LLY 160617C00083000 C 06/17/16 83.0 0.00 0.20
LLY 160617C00084000 C 06/17/16 84.0 0.00 0.17
LLY 160617C00085000 C 06/17/16 85.0 0.00 0.04
LLY 160617C00086000 C 06/17/16 86.0 0.00 0.12
LLY 160617C00087000 C 06/17/16 87.0 0.00 0.10
LLY 160617C00088000 C 06/17/16 88.0 0.00 0.08
LLY 160617C00089000 C 06/17/16 89.0 0.00 0.07
LLY 160617C00090000 C 06/17/16 90.0 0.00 0.05
LLY 160617C00095000 C 06/17/16 95.0 0.00 0.02
LLY 160617C00100000 C 06/17/16 100.0 0.00 0.02
LLY 160617C00105000 C 06/17/16 105.0 0.00 0.02
LLY 160617C00110000 C 06/17/16 110.0 0.00 0.02
LLY 160617P00040000 P 06/17/16 40.0 0.00 0.01
LLY 160617P00042500 P 06/17/16 42.5 0.00 0.01
LLY 160617P00045000 P 06/17/16 45.0 0.00 0.01
LLY 160617P00050000 P 06/17/16 50.0 0.00 0.03
LLY 160617P00055000 P 06/17/16 55.0 0.00 0.09
LLY 160617P00060000 P 06/17/16 60.0 0.03 0.06
LLY 160617P00062500 P 06/17/16 62.5 0.00 0.23
LLY 160617P00063000 P 06/17/16 63.0 0.00 0.25
LLY 160617P00064000 P 06/17/16 64.0 0.00 0.25
LLY 160617P00065000 P 06/17/16 65.0 0.02 0.10
LLY 160617P00065500 P 06/17/16 65.5 0.02 0.25
LLY 160617P00066000 P 06/17/16 66.0 0.03 0.25
LLY 160617P00066500 P 06/17/16 66.5 0.03 0.25
LLY 160617P00067000 P 06/17/16 67.0 0.01 0.25
LLY 160617P00067500 P 06/17/16 67.5 0.12 0.16
LLY 160617P00068000 P 06/17/16 68.0 0.03 0.27
LLY 160617P00068500 P 06/17/16 68.5 0.10 0.29
LLY 160617P00069000 P 06/17/16 69.0 0.13 0.33
LLY 160617P00069500 P 06/17/16 69.5 0.19 0.30
LLY 160617P00070000 P 06/17/16 70.0 0.27 0.32
LLY 160617P00070500 P 06/17/16 70.5 0.29 0.39
LLY 160617P00071000 P 06/17/16 71.0 0.33 0.49
LLY 160617P00071500 P 06/17/16 71.5 0.45 0.55
LLY 160617P00072000 P 06/17/16 72.0 0.54 0.64
LLY 160617P00072500 P 06/17/16 72.5 0.64 0.72
LLY 160617P00073000 P 06/17/16 73.0 0.76 0.85
LLY 160617P00073500 P 06/17/16 73.5 0.90 0.99
LLY 160617P00074000 P 06/17/16 74.0 1.07 1.16
LLY 160617P00074500 P 06/17/16 74.5 1.26 1.36
LLY 160617P00075000 P 06/17/16 75.0 1.48 1.61
LLY 160617P00075500 P 06/17/16 75.5 1.72 1.90
LLY 160617P00076000 P 06/17/16 76.0 1.99 2.18
LLY 160617P00076500 P 06/17/16 76.5 2.29 2.64
LLY 160617P00077000 P 06/17/16 77.0 2.54 2.90
LLY 160617P00077500 P 06/17/16 77.5 2.94 3.30
LLY 160617P00078000 P 06/17/16 78.0 3.30 3.70
LLY 160617P00078500 P 06/17/16 78.5 3.70 4.10
LLY 160617P00079000 P 06/17/16 79.0 4.15 4.55
LLY 160617P00079500 P 06/17/16 79.5 4.55 5.10
LLY 160617P00080000 P 06/17/16 80.0 5.00 5.55
LLY 160617P00080500 P 06/17/16 80.5 5.50 6.00
LLY 160617P00081000 P 06/17/16 81.0 5.95 6.45
LLY 160617P00081500 P 06/17/16 81.5 5.75 7.05
LLY 160617P00082000 P 06/17/16 82.0 6.15 7.55
LLY 160617P00082500 P 06/17/16 82.5 6.65 8.20
LLY 160617P00083000 P 06/17/16 83.0 7.15 8.55
LLY 160617P00084000 P 06/17/16 84.0 8.20 9.50
LLY 160617P00085000 P 06/17/16 85.0 7.90 11.10
LLY 160617P00086000 P 06/17/16 86.0 9.45 11.85
LLY 160617P00087000 P 06/17/16 87.0 10.40 13.60
LLY 160617P00088000 P 06/17/16 88.0 11.40 14.60
LLY 160617P00089000 P 06/17/16 89.0 12.00 15.60
LLY 160617P00090000 P 06/17/16 90.0 13.00 16.80
LLY 160617P00095000 P 06/17/16 95.0 18.45 21.80
LLY 160617P00100000 P 06/17/16 100.0 23.00 26.75
LLY 160617P00105000 P 06/17/16 105.0 28.00 31.75
LLY 160617P00110000 P 06/17/16 110.0 33.65 36.10
LLY 160624C00060000 C 06/24/16 60.0 14.50 15.65
LLY 160624C00065000 C 06/24/16 65.0 8.95 10.65
LLY 160624C00066000 C 06/24/16 66.0 8.65 9.70
LLY 160624C00067000 C 06/24/16 67.0 7.75 8.45
LLY 160624C00067500 C 06/24/16 67.5 7.25 8.00
LLY 160624C00068000 C 06/24/16 68.0 6.75 7.50
LLY 160624C00068500 C 06/24/16 68.5 6.30 7.05
LLY 160624C00069000 C 06/24/16 69.0 5.85 6.60
LLY 160624C00069500 C 06/24/16 69.5 5.40 6.15
LLY 160624C00070000 C 06/24/16 70.0 4.95 5.75
LLY 160624C00070500 C 06/24/16 70.5 4.60 5.30
LLY 160624C00071000 C 06/24/16 71.0 4.15 4.90
LLY 160624C00071500 C 06/24/16 71.5 3.85 4.30
LLY 160624C00072000 C 06/24/16 72.0 3.55 4.10
LLY 160624C00072500 C 06/24/16 72.5 3.20 3.75
LLY 160624C00073000 C 06/24/16 73.0 2.82 3.35
LLY 160624C00073500 C 06/24/16 73.5 2.62 2.97
LLY 160624C00074000 C 06/24/16 74.0 2.29 2.71
LLY 160624C00074500 C 06/24/16 74.5 1.99 2.42
LLY 160624C00075000 C 06/24/16 75.0 1.71 1.95
LLY 160624C00075500 C 06/24/16 75.5 1.45 1.80
LLY 160624C00076000 C 06/24/16 76.0 1.22 1.39
LLY 160624C00076500 C 06/24/16 76.5 1.02 1.18
LLY 160624C00077000 C 06/24/16 77.0 0.83 1.01
LLY 160624C00077500 C 06/24/16 77.5 0.68 0.84
LLY 160624C00078000 C 06/24/16 78.0 0.55 0.68
LLY 160624C00078500 C 06/24/16 78.5 0.38 0.56
LLY 160624C00079000 C 06/24/16 79.0 0.32 0.46
LLY 160624C00079500 C 06/24/16 79.5 0.24 0.38
LLY 160624C00080000 C 06/24/16 80.0 0.17 0.40
LLY 160624C00080500 C 06/24/16 80.5 0.11 0.39
LLY 160624C00081000 C 06/24/16 81.0 0.07 0.33
LLY 160624C00081500 C 06/24/16 81.5 0.03 0.28
LLY 160624C00082000 C 06/24/16 82.0 0.01 0.25
LLY 160624C00083000 C 06/24/16 83.0 0.00 0.25
LLY 160624C00084000 C 06/24/16 84.0 0.00 0.23
LLY 160624C00085000 C 06/24/16 85.0 0.00 0.18
LLY 160624C00089000 C 06/24/16 89.0 0.00 0.09
LLY 160624C00090000 C 06/24/16 90.0 0.00 0.07
LLY 160624P00060000 P 06/24/16 60.0 0.00 0.23
LLY 160624P00065000 P 06/24/16 65.0 0.01 0.26
LLY 160624P00066000 P 06/24/16 66.0 0.03 0.28
LLY 160624P00067000 P 06/24/16 67.0 0.06 0.32
LLY 160624P00067500 P 06/24/16 67.5 0.10 0.34
LLY 160624P00068000 P 06/24/16 68.0 0.05 0.34
LLY 160624P00068500 P 06/24/16 68.5 0.07 0.40
LLY 160624P00069000 P 06/24/16 69.0 0.09 0.44
LLY 160624P00069500 P 06/24/16 69.5 0.12 0.49
LLY 160624P00070000 P 06/24/16 70.0 0.16 0.55
LLY 160624P00070500 P 06/24/16 70.5 0.38 0.58
LLY 160624P00071000 P 06/24/16 71.0 0.52 0.68
LLY 160624P00071500 P 06/24/16 71.5 0.62 0.77
LLY 160624P00072000 P 06/24/16 72.0 0.73 0.86
LLY 160624P00072500 P 06/24/16 72.5 0.83 1.00
LLY 160624P00073000 P 06/24/16 73.0 0.97 1.20
LLY 160624P00073500 P 06/24/16 73.5 1.12 1.30
LLY 160624P00074000 P 06/24/16 74.0 1.30 1.48
LLY 160624P00074500 P 06/24/16 74.5 1.49 1.69
LLY 160624P00075000 P 06/24/16 75.0 1.71 2.02
LLY 160624P00075500 P 06/24/16 75.5 1.95 2.30
LLY 160624P00076000 P 06/24/16 76.0 2.21 2.56
LLY 160624P00076500 P 06/24/16 76.5 2.50 2.91
LLY 160624P00077000 P 06/24/16 77.0 2.79 3.25
LLY 160624P00077500 P 06/24/16 77.5 3.15 3.65
LLY 160624P00078000 P 06/24/16 78.0 3.40 4.00
LLY 160624P00078500 P 06/24/16 78.5 3.80 4.45
LLY 160624P00079000 P 06/24/16 79.0 4.20 4.85
LLY 160624P00079500 P 06/24/16 79.5 4.65 5.30
LLY 160624P00080000 P 06/24/16 80.0 5.10 5.70
LLY 160624P00080500 P 06/24/16 80.5 5.50 6.10
LLY 160624P00081000 P 06/24/16 81.0 5.95 6.55
LLY 160624P00081500 P 06/24/16 81.5 6.35 7.00
LLY 160624P00082000 P 06/24/16 82.0 6.90 7.45
LLY 160624P00083000 P 06/24/16 83.0 7.15 8.55
LLY 160624P00084000 P 06/24/16 84.0 8.20 9.65
LLY 160624P00085000 P 06/24/16 85.0 8.35 11.60
LLY 160624P00089000 P 06/24/16 89.0 11.90 15.70
LLY 160624P00090000 P 06/24/16 90.0 13.60 16.20
LLY 160701C00060000 C 07/01/16 60.0 14.55 15.60
LLY 160701C00065000 C 07/01/16 65.0 9.65 10.75
LLY 160701C00066000 C 07/01/16 66.0 8.75 9.50
LLY 160701C00067000 C 07/01/16 67.0 7.80 8.60
LLY 160701C00067500 C 07/01/16 67.5 7.30 8.10
LLY 160701C00068000 C 07/01/16 68.0 6.90 7.65
LLY 160701C00068500 C 07/01/16 68.5 6.40 7.20
LLY 160701C00069000 C 07/01/16 69.0 5.95 6.75
LLY 160701C00069500 C 07/01/16 69.5 5.60 6.35
LLY 160701C00070000 C 07/01/16 70.0 5.15 5.90
LLY 160701C00070500 C 07/01/16 70.5 4.75 5.50
LLY 160701C00071000 C 07/01/16 71.0 4.35 5.10
LLY 160701C00071500 C 07/01/16 71.5 3.95 4.70
LLY 160701C00072000 C 07/01/16 72.0 3.60 4.35
LLY 160701C00072500 C 07/01/16 72.5 3.35 3.95
LLY 160701C00073000 C 07/01/16 73.0 3.15 3.60
LLY 160701C00073500 C 07/01/16 73.5 2.81 3.25
LLY 160701C00074000 C 07/01/16 74.0 2.50 2.96
LLY 160701C00074500 C 07/01/16 74.5 2.20 2.65
LLY 160701C00075000 C 07/01/16 75.0 1.92 2.10
LLY 160701C00075500 C 07/01/16 75.5 1.67 1.86
LLY 160701C00076000 C 07/01/16 76.0 1.44 1.61
LLY 160701C00076500 C 07/01/16 76.5 1.22 1.38
LLY 160701C00077000 C 07/01/16 77.0 1.03 1.19
LLY 160701C00077500 C 07/01/16 77.5 0.87 1.00
LLY 160701C00078000 C 07/01/16 78.0 0.72 0.85
LLY 160701C00078500 C 07/01/16 78.5 0.53 0.72
LLY 160701C00079000 C 07/01/16 79.0 0.43 0.61
LLY 160701C00079500 C 07/01/16 79.5 0.34 0.64
LLY 160701C00080000 C 07/01/16 80.0 0.28 0.44
LLY 160701C00080500 C 07/01/16 80.5 0.13 0.45
LLY 160701C00081000 C 07/01/16 81.0 0.14 0.43
LLY 160701C00081500 C 07/01/16 81.5 0.11 0.37
LLY 160701C00082000 C 07/01/16 82.0 0.06 0.32
LLY 160701C00082500 C 07/01/16 82.5 0.03 0.28
LLY 160701C00083000 C 07/01/16 83.0 0.04 0.25
LLY 160701C00083500 C 07/01/16 83.5 0.02 0.25
LLY 160701C00084000 C 07/01/16 84.0 0.00 0.25
LLY 160701C00085000 C 07/01/16 85.0 0.00 0.24
LLY 160701C00086000 C 07/01/16 86.0 0.00 0.19
LLY 160701C00089000 C 07/01/16 89.0 0.00 0.11
LLY 160701C00090000 C 07/01/16 90.0 0.00 0.09
LLY 160701P00060000 P 07/01/16 60.0 0.00 0.25
LLY 160701P00065000 P 07/01/16 65.0 0.05 0.31
LLY 160701P00066000 P 07/01/16 66.0 0.09 0.35
LLY 160701P00067000 P 07/01/16 67.0 0.13 0.40
LLY 160701P00067500 P 07/01/16 67.5 0.12 0.43
LLY 160701P00068000 P 07/01/16 68.0 0.14 0.46
LLY 160701P00068500 P 07/01/16 68.5 0.17 0.49
LLY 160701P00069000 P 07/01/16 69.0 0.16 0.56
LLY 160701P00069500 P 07/01/16 69.5 0.21 0.61
LLY 160701P00070000 P 07/01/16 70.0 0.53 0.57
LLY 160701P00070500 P 07/01/16 70.5 0.56 0.76
LLY 160701P00071000 P 07/01/16 71.0 0.68 0.76
LLY 160701P00071500 P 07/01/16 71.5 0.78 0.94
LLY 160701P00072000 P 07/01/16 72.0 0.88 1.09
LLY 160701P00072500 P 07/01/16 72.5 1.02 1.25
LLY 160701P00073000 P 07/01/16 73.0 1.16 1.43
LLY 160701P00073500 P 07/01/16 73.5 1.33 1.55
LLY 160701P00074000 P 07/01/16 74.0 1.51 1.79
LLY 160701P00074500 P 07/01/16 74.5 1.71 1.97
LLY 160701P00075000 P 07/01/16 75.0 1.92 2.25
LLY 160701P00075500 P 07/01/16 75.5 2.16 2.48
LLY 160701P00076000 P 07/01/16 76.0 2.41 2.76
LLY 160701P00076500 P 07/01/16 76.5 2.69 3.15
LLY 160701P00077000 P 07/01/16 77.0 3.00 3.40
LLY 160701P00077500 P 07/01/16 77.5 3.25 3.80
LLY 160701P00078000 P 07/01/16 78.0 3.50 4.20
LLY 160701P00078500 P 07/01/16 78.5 3.90 4.60
LLY 160701P00079000 P 07/01/16 79.0 4.30 5.00
LLY 160701P00079500 P 07/01/16 79.5 4.70 5.35
LLY 160701P00080000 P 07/01/16 80.0 5.15 5.80
LLY 160701P00080500 P 07/01/16 80.5 5.60 6.20
LLY 160701P00081000 P 07/01/16 81.0 6.10 6.65
LLY 160701P00081500 P 07/01/16 81.5 6.55 7.10
LLY 160701P00082000 P 07/01/16 82.0 7.00 7.55
LLY 160701P00082500 P 07/01/16 82.5 7.45 7.95
LLY 160701P00083000 P 07/01/16 83.0 7.25 8.60
LLY 160701P00083500 P 07/01/16 83.5 7.70 9.10
LLY 160701P00084000 P 07/01/16 84.0 8.20 9.70
LLY 160701P00085000 P 07/01/16 85.0 8.35 10.80
LLY 160701P00086000 P 07/01/16 86.0 9.55 12.25
LLY 160701P00089000 P 07/01/16 89.0 12.05 15.50
LLY 160701P00090000 P 07/01/16 90.0 13.60 15.95
LLY 160708C00066000 C 07/08/16 66.0 8.85 9.60
LLY 160708C00067000 C 07/08/16 67.0 7.90 8.70
LLY 160708C00067500 C 07/08/16 67.5 7.35 8.25
LLY 160708C00068000 C 07/08/16 68.0 7.10 7.80
LLY 160708C00068500 C 07/08/16 68.5 6.65 7.35
LLY 160708C00069000 C 07/08/16 69.0 6.10 6.90
LLY 160708C00069500 C 07/08/16 69.5 5.75 6.50
LLY 160708C00070000 C 07/08/16 70.0 5.25 6.10
LLY 160708C00070500 C 07/08/16 70.5 4.95 5.70
LLY 160708C00071000 C 07/08/16 71.0 4.55 5.30
LLY 160708C00071500 C 07/08/16 71.5 4.10 4.90
LLY 160708C00072000 C 07/08/16 72.0 3.85 4.55
LLY 160708C00072500 C 07/08/16 72.5 3.45 4.15
LLY 160708C00073000 C 07/08/16 73.0 3.30 3.80
LLY 160708C00073500 C 07/08/16 73.5 3.00 3.45
LLY 160708C00074000 C 07/08/16 74.0 2.70 3.15
LLY 160708C00074500 C 07/08/16 74.5 2.40 2.64
LLY 160708C00075000 C 07/08/16 75.0 2.12 2.32
LLY 160708C00075500 C 07/08/16 75.5 1.86 2.05
LLY 160708C00076000 C 07/08/16 76.0 1.63 1.82
LLY 160708C00076500 C 07/08/16 76.5 1.41 1.60
LLY 160708C00077000 C 07/08/16 77.0 1.21 1.39
LLY 160708C00077500 C 07/08/16 77.5 1.04 1.35
LLY 160708C00078000 C 07/08/16 78.0 0.88 1.03
LLY 160708C00078500 C 07/08/16 78.5 0.75 0.88
LLY 160708C00079000 C 07/08/16 79.0 0.57 0.76
LLY 160708C00079500 C 07/08/16 79.5 0.44 0.67
LLY 160708C00080000 C 07/08/16 80.0 0.39 0.55
LLY 160708C00080500 C 07/08/16 80.5 0.32 0.50
LLY 160708C00081000 C 07/08/16 81.0 0.20 0.46
LLY 160708C00081500 C 07/08/16 81.5 0.11 0.48
LLY 160708C00082000 C 07/08/16 82.0 0.12 0.41
LLY 160708C00082500 C 07/08/16 82.5 0.08 0.35
LLY 160708C00083000 C 07/08/16 83.0 0.03 0.30
LLY 160708C00084000 C 07/08/16 84.0 0.00 0.25
LLY 160708C00085000 C 07/08/16 85.0 0.00 0.25
LLY 160708P00066000 P 07/08/16 66.0 0.13 0.41
LLY 160708P00067000 P 07/08/16 67.0 0.19 0.47
LLY 160708P00067500 P 07/08/16 67.5 0.22 0.46
LLY 160708P00068000 P 07/08/16 68.0 0.16 0.56
LLY 160708P00068500 P 07/08/16 68.5 0.20 0.61
LLY 160708P00069000 P 07/08/16 69.0 0.35 0.66
LLY 160708P00069500 P 07/08/16 69.5 0.44 0.73
LLY 160708P00070000 P 07/08/16 70.0 0.60 0.81
LLY 160708P00070500 P 07/08/16 70.5 0.72 0.93
LLY 160708P00071000 P 07/08/16 71.0 0.81 1.02
LLY 160708P00071500 P 07/08/16 71.5 0.94 1.13
LLY 160708P00072000 P 07/08/16 72.0 1.05 1.24
LLY 160708P00072500 P 07/08/16 72.5 1.19 1.39
LLY 160708P00073000 P 07/08/16 73.0 1.35 1.53
LLY 160708P00073500 P 07/08/16 73.5 1.51 1.72
LLY 160708P00074000 P 07/08/16 74.0 1.69 1.91
LLY 160708P00074500 P 07/08/16 74.5 1.89 2.10
LLY 160708P00075000 P 07/08/16 75.0 2.12 2.44
LLY 160708P00075500 P 07/08/16 75.5 2.35 2.69
LLY 160708P00076000 P 07/08/16 76.0 2.61 2.98
LLY 160708P00076500 P 07/08/16 76.5 2.88 3.25
LLY 160708P00077000 P 07/08/16 77.0 3.10 3.55
LLY 160708P00077500 P 07/08/16 77.5 3.40 3.95
LLY 160708P00078000 P 07/08/16 78.0 3.65 4.35
LLY 160708P00078500 P 07/08/16 78.5 4.00 4.65
LLY 160708P00079000 P 07/08/16 79.0 4.40 5.10
LLY 160708P00079500 P 07/08/16 79.5 4.80 5.50
LLY 160708P00080000 P 07/08/16 80.0 5.25 5.90
LLY 160708P00080500 P 07/08/16 80.5 5.65 6.30
LLY 160708P00081000 P 07/08/16 81.0 6.15 6.75
LLY 160708P00081500 P 07/08/16 81.5 6.60 7.20
LLY 160708P00082000 P 07/08/16 82.0 7.05 7.65
LLY 160708P00082500 P 07/08/16 82.5 7.55 8.10
LLY 160708P00083000 P 07/08/16 83.0 8.05 8.50
LLY 160708P00084000 P 07/08/16 84.0 8.10 9.65
LLY 160708P00085000 P 07/08/16 85.0 8.50 10.75
LLY 160715C00042500 C 07/15/16 42.5 31.30 33.20
LLY 160715C00045000 C 07/15/16 45.0 28.35 30.70
LLY 160715C00047500 C 07/15/16 47.5 26.15 28.75
LLY 160715C00050000 C 07/15/16 50.0 23.65 25.70
LLY 160715C00055000 C 07/15/16 55.0 18.95 20.70
LLY 160715C00060000 C 07/15/16 60.0 13.90 15.70
LLY 160715C00062500 C 07/15/16 62.5 12.15 13.20
LLY 160715C00065000 C 07/15/16 65.0 9.85 10.70
LLY 160715C00067500 C 07/15/16 67.5 7.65 8.40
LLY 160715C00070000 C 07/15/16 70.0 5.50 6.25
LLY 160715C00072500 C 07/15/16 72.5 3.85 4.10
LLY 160715C00075000 C 07/15/16 75.0 2.31 2.49
LLY 160715C00077500 C 07/15/16 77.5 1.22 1.36
LLY 160715C00080000 C 07/15/16 80.0 0.50 0.61
LLY 160715C00082500 C 07/15/16 82.5 0.20 0.28
LLY 160715C00085000 C 07/15/16 85.0 0.05 0.13
LLY 160715C00087500 C 07/15/16 87.5 0.00 0.22
LLY 160715C00090000 C 07/15/16 90.0 0.00 0.14
LLY 160715C00092500 C 07/15/16 92.5 0.00 0.09
LLY 160715C00095000 C 07/15/16 95.0 0.00 0.07
LLY 160715C00100000 C 07/15/16 100.0 0.00 0.04
LLY 160715C00105000 C 07/15/16 105.0 0.00 0.03
LLY 160715C00110000 C 07/15/16 110.0 0.00 0.03
LLY 160715C00115000 C 07/15/16 115.0 0.00 0.03
LLY 160715C00120000 C 07/15/16 120.0 0.00 0.03
LLY 160715C00125000 C 07/15/16 125.0 0.00 0.03
LLY 160715P00042500 P 07/15/16 42.5 0.00 0.03
LLY 160715P00045000 P 07/15/16 45.0 0.00 0.03
LLY 160715P00047500 P 07/15/16 47.5 0.00 0.05
LLY 160715P00050000 P 07/15/16 50.0 0.04 0.10
LLY 160715P00055000 P 07/15/16 55.0 0.05 0.10
LLY 160715P00060000 P 07/15/16 60.0 0.01 0.18
LLY 160715P00062500 P 07/15/16 62.5 0.07 0.33
LLY 160715P00065000 P 07/15/16 65.0 0.27 0.35
LLY 160715P00067500 P 07/15/16 67.5 0.50 0.53
LLY 160715P00070000 P 07/15/16 70.0 0.82 0.90
LLY 160715P00072500 P 07/15/16 72.5 1.40 1.51
LLY 160715P00075000 P 07/15/16 75.0 2.33 2.49
LLY 160715P00077500 P 07/15/16 77.5 3.45 4.10
LLY 160715P00080000 P 07/15/16 80.0 5.30 5.95
LLY 160715P00082500 P 07/15/16 82.5 7.60 8.15
LLY 160715P00085000 P 07/15/16 85.0 9.10 10.65
LLY 160715P00087500 P 07/15/16 87.5 11.05 13.00
LLY 160715P00090000 P 07/15/16 90.0 13.60 15.95
LLY 160715P00092500 P 07/15/16 92.5 16.00 19.30
LLY 160715P00095000 P 07/15/16 95.0 18.35 21.40
LLY 160715P00100000 P 07/15/16 100.0 22.90 26.35
LLY 160715P00105000 P 07/15/16 105.0 27.95 31.70
LLY 160715P00110000 P 07/15/16 110.0 33.05 36.65
LLY 160715P00115000 P 07/15/16 115.0 38.35 41.30
LLY 160715P00120000 P 07/15/16 120.0 43.35 46.30
LLY 160715P00125000 P 07/15/16 125.0 48.35 51.70
LLY 160819C00055000 C 08/19/16 55.0 19.00 21.25
LLY 160819C00060000 C 08/19/16 60.0 14.10 17.35
LLY 160819C00065000 C 08/19/16 65.0 10.10 11.85
LLY 160819C00067500 C 08/19/16 67.5 8.05 9.40
LLY 160819C00070000 C 08/19/16 70.0 6.10 7.35
LLY 160819C00072500 C 08/19/16 72.5 4.55 4.90
LLY 160819C00075000 C 08/19/16 75.0 3.15 3.35
LLY 160819C00077500 C 08/19/16 77.5 1.97 2.13
LLY 160819C00080000 C 08/19/16 80.0 1.14 1.27
LLY 160819C00082500 C 08/19/16 82.5 0.62 0.72
LLY 160819C00085000 C 08/19/16 85.0 0.32 0.40
LLY 160819P00055000 P 08/19/16 55.0 0.16 0.22
LLY 160819P00060000 P 08/19/16 60.0 0.21 0.47
LLY 160819P00065000 P 08/19/16 65.0 0.61 0.85
LLY 160819P00067500 P 08/19/16 67.5 1.07 1.27
LLY 160819P00070000 P 08/19/16 70.0 1.59 1.77
LLY 160819P00072500 P 08/19/16 72.5 2.34 2.59
LLY 160819P00075000 P 08/19/16 75.0 3.55 3.65
LLY 160819P00077500 P 08/19/16 77.5 4.65 5.15
LLY 160819P00080000 P 08/19/16 80.0 5.90 7.00
LLY 160819P00082500 P 08/19/16 82.5 7.80 9.10
LLY 160819P00085000 P 08/19/16 85.0 8.80 11.25
LLY 161021C00037500 C 10/21/16 37.5 35.60 39.80
LLY 161021C00040000 C 10/21/16 40.0 33.10 37.40
LLY 161021C00042500 C 10/21/16 42.5 30.70 33.75
LLY 161021C00045000 C 10/21/16 45.0 28.25 31.25
LLY 161021C00047500 C 10/21/16 47.5 25.80 28.75
LLY 161021C00050000 C 10/21/16 50.0 23.65 26.25
LLY 161021C00055000 C 10/21/16 55.0 19.05 21.20
LLY 161021C00060000 C 10/21/16 60.0 15.20 16.20
LLY 161021C00062500 C 10/21/16 62.5 13.00 14.00
LLY 161021C00065000 C 10/21/16 65.0 10.85 11.90
LLY 161021C00067500 C 10/21/16 67.5 9.05 9.45
LLY 161021C00070000 C 10/21/16 70.0 7.20 7.60
LLY 161021C00072500 C 10/21/16 72.5 5.55 5.95
LLY 161021C00075000 C 10/21/16 75.0 4.25 4.55
LLY 161021C00077500 C 10/21/16 77.5 3.00 3.40
LLY 161021C00080000 C 10/21/16 80.0 2.06 2.30
LLY 161021C00082500 C 10/21/16 82.5 1.50 1.64
LLY 161021C00085000 C 10/21/16 85.0 0.91 1.14
LLY 161021C00090000 C 10/21/16 90.0 0.28 0.74
LLY 161021C00095000 C 10/21/16 95.0 0.00 0.44
LLY 161021C00100000 C 10/21/16 100.0 0.04 0.35
LLY 161021C00105000 C 10/21/16 105.0 0.00 0.23
LLY 161021C00110000 C 10/21/16 110.0 0.00 0.15
LLY 161021P00037500 P 10/21/16 37.5 0.00 0.26
LLY 161021P00040000 P 10/21/16 40.0 0.00 0.32
LLY 161021P00042500 P 10/21/16 42.5 0.00 0.40
LLY 161021P00045000 P 10/21/16 45.0 0.00 0.41
LLY 161021P00047500 P 10/21/16 47.5 0.00 0.41
LLY 161021P00050000 P 10/21/16 50.0 0.15 0.28
LLY 161021P00055000 P 10/21/16 55.0 0.25 0.68
LLY 161021P00060000 P 10/21/16 60.0 0.57 0.94
LLY 161021P00062500 P 10/21/16 62.5 0.85 1.33
LLY 161021P00065000 P 10/21/16 65.0 1.42 1.63
LLY 161021P00067500 P 10/21/16 67.5 1.97 2.13
LLY 161021P00070000 P 10/21/16 70.0 2.60 2.87
LLY 161021P00072500 P 10/21/16 72.5 3.50 3.80
LLY 161021P00075000 P 10/21/16 75.0 4.50 4.90
LLY 161021P00077500 P 10/21/16 77.5 5.85 6.30
LLY 161021P00080000 P 10/21/16 80.0 7.40 7.80
LLY 161021P00082500 P 10/21/16 82.5 9.20 9.60
LLY 161021P00085000 P 10/21/16 85.0 10.90 11.80
LLY 161021P00090000 P 10/21/16 90.0 15.40 16.30
LLY 161021P00095000 P 10/21/16 95.0 18.40 22.40
LLY 161021P00100000 P 10/21/16 100.0 23.30 27.25
LLY 161021P00105000 P 10/21/16 105.0 28.10 32.25
LLY 161021P00110000 P 10/21/16 110.0 33.15 37.20
LLY 170120C00032500 C 01/20/17 32.5 40.60 44.80
LLY 170120C00035000 C 01/20/17 35.0 38.05 42.40
LLY 170120C00037500 C 01/20/17 37.5 35.65 39.90
LLY 170120C00040000 C 01/20/17 40.0 33.30 37.40
LLY 170120C00042500 C 01/20/17 42.5 30.85 34.95
LLY 170120C00045000 C 01/20/17 45.0 28.35 32.50
LLY 170120C00047500 C 01/20/17 47.5 25.85 30.10
LLY 170120C00050000 C 01/20/17 50.0 24.95 26.90
LLY 170120C00052500 C 01/20/17 52.5 22.60 24.45
LLY 170120C00055000 C 01/20/17 55.0 20.30 21.90
LLY 170120C00057500 C 01/20/17 57.5 18.05 19.75
LLY 170120C00060000 C 01/20/17 60.0 16.10 17.65
LLY 170120C00062500 C 01/20/17 62.5 14.05 15.25
LLY 170120C00065000 C 01/20/17 65.0 12.15 12.75
LLY 170120C00067500 C 01/20/17 67.5 10.30 10.95
LLY 170120C00070000 C 01/20/17 70.0 8.75 9.35
LLY 170120C00072500 C 01/20/17 72.5 7.25 7.85
LLY 170120C00075000 C 01/20/17 75.0 6.05 6.60
LLY 170120C00077500 C 01/20/17 77.5 5.10 5.40
LLY 170120C00080000 C 01/20/17 80.0 4.10 4.40
LLY 170120C00082500 C 01/20/17 82.5 3.25 3.55
LLY 170120C00085000 C 01/20/17 85.0 2.50 2.84
LLY 170120C00087500 C 01/20/17 87.5 2.06 2.25
LLY 170120C00090000 C 01/20/17 90.0 1.63 1.78
LLY 170120C00092500 C 01/20/17 92.5 1.25 1.40
LLY 170120C00095000 C 01/20/17 95.0 0.75 1.14
LLY 170120C00097500 C 01/20/17 97.5 0.51 0.91
LLY 170120C00100000 C 01/20/17 100.0 0.55 0.74
LLY 170120C00105000 C 01/20/17 105.0 0.12 0.62
LLY 170120C00110000 C 01/20/17 110.0 0.10 0.41
LLY 170120C00115000 C 01/20/17 115.0 0.05 0.41
LLY 170120C00120000 C 01/20/17 120.0 0.00 0.41
LLY 170120C00125000 C 01/20/17 125.0 0.00 0.41
LLY 170120C00130000 C 01/20/17 130.0 0.00 0.33
LLY 170120P00032500 P 01/20/17 32.5 0.05 0.41
LLY 170120P00035000 P 01/20/17 35.0 0.05 0.21
LLY 170120P00037500 P 01/20/17 37.5 0.00 0.41
LLY 170120P00040000 P 01/20/17 40.0 0.08 0.50
LLY 170120P00042500 P 01/20/17 42.5 0.17 0.63
LLY 170120P00045000 P 01/20/17 45.0 0.27 0.70
LLY 170120P00047500 P 01/20/17 47.5 0.40 0.88
LLY 170120P00050000 P 01/20/17 50.0 0.71 1.05
LLY 170120P00052500 P 01/20/17 52.5 1.02 1.22
LLY 170120P00055000 P 01/20/17 55.0 1.28 1.40
LLY 170120P00057500 P 01/20/17 57.5 1.59 1.75
LLY 170120P00060000 P 01/20/17 60.0 2.00 2.10
LLY 170120P00062500 P 01/20/17 62.5 2.55 2.66
LLY 170120P00065000 P 01/20/17 65.0 3.15 3.35
LLY 170120P00067500 P 01/20/17 67.5 3.90 4.15
LLY 170120P00070000 P 01/20/17 70.0 4.80 5.05
LLY 170120P00072500 P 01/20/17 72.5 5.85 6.05
LLY 170120P00075000 P 01/20/17 75.0 6.95 7.20
LLY 170120P00077500 P 01/20/17 77.5 8.30 8.60
LLY 170120P00080000 P 01/20/17 80.0 9.80 10.10
LLY 170120P00082500 P 01/20/17 82.5 11.45 11.80
LLY 170120P00085000 P 01/20/17 85.0 13.25 13.50
LLY 170120P00087500 P 01/20/17 87.5 15.10 15.45
LLY 170120P00090000 P 01/20/17 90.0 17.15 17.50
LLY 170120P00092500 P 01/20/17 92.5 18.20 19.95
LLY 170120P00095000 P 01/20/17 95.0 20.30 22.45
LLY 170120P00097500 P 01/20/17 97.5 22.60 24.40
LLY 170120P00100000 P 01/20/17 100.0 24.80 26.75
LLY 170120P00105000 P 01/20/17 105.0 29.55 32.80
LLY 170120P00110000 P 01/20/17 110.0 33.70 37.50
LLY 170120P00115000 P 01/20/17 115.0 38.50 42.70
LLY 170120P00120000 P 01/20/17 120.0 43.30 47.55
LLY 170120P00125000 P 01/20/17 125.0 48.30 52.65
LLY 170120P00130000 P 01/20/17 130.0 53.30 57.35
LLY 180119C00037500 C 01/19/18 37.5 35.35 40.00
LLY 180119C00040000 C 01/19/18 40.0 33.00 37.60
LLY 180119C00042500 C 01/19/18 42.5 30.55 35.20
LLY 180119C00045000 C 01/19/18 45.0 28.60 32.80
LLY 180119C00047500 C 01/19/18 47.5 27.25 30.05
LLY 180119C00050000 C 01/19/18 50.0 24.95 28.05
LLY 180119C00055000 C 01/19/18 55.0 20.65 24.20
LLY 180119C00060000 C 01/19/18 60.0 17.85 18.85
LLY 180119C00062500 C 01/19/18 62.5 16.15 17.55
LLY 180119C00065000 C 01/19/18 65.0 14.50 15.25
LLY 180119C00067500 C 01/19/18 67.5 13.05 13.70
LLY 180119C00070000 C 01/19/18 70.0 11.75 12.30
LLY 180119C00072500 C 01/19/18 72.5 10.45 11.00
LLY 180119C00075000 C 01/19/18 75.0 9.05 9.75
LLY 180119C00077500 C 01/19/18 77.5 7.95 8.70
LLY 180119C00080000 C 01/19/18 80.0 6.85 7.55
LLY 180119C00082500 C 01/19/18 82.5 6.05 6.65
LLY 180119C00085000 C 01/19/18 85.0 5.50 5.85
LLY 180119C00087500 C 01/19/18 87.5 4.75 5.25
LLY 180119C00090000 C 01/19/18 90.0 4.05 4.55
LLY 180119C00092500 C 01/19/18 92.5 3.45 3.85
LLY 180119C00095000 C 01/19/18 95.0 3.00 3.35
LLY 180119C00097500 C 01/19/18 97.5 2.68 3.05
LLY 180119C00100000 C 01/19/18 100.0 2.15 2.66
LLY 180119C00105000 C 01/19/18 105.0 1.55 2.06
LLY 180119C00110000 C 01/19/18 110.0 0.86 1.84
LLY 180119C00115000 C 01/19/18 115.0 0.51 1.49
LLY 180119C00120000 C 01/19/18 120.0 0.27 1.23
LLY 180119C00125000 C 01/19/18 125.0 0.10 1.05
LLY 180119C00130000 C 01/19/18 130.0 0.00 1.00
LLY 180119P00037500 P 01/19/18 37.5 0.70 1.40
LLY 180119P00040000 P 01/19/18 40.0 0.85 1.77
LLY 180119P00042500 P 01/19/18 42.5 1.01 2.00
LLY 180119P00045000 P 01/19/18 45.0 1.28 2.27
LLY 180119P00047500 P 01/19/18 47.5 1.62 2.60
LLY 180119P00050000 P 01/19/18 50.0 2.35 3.50
LLY 180119P00055000 P 01/19/18 55.0 3.40 4.05
LLY 180119P00060000 P 01/19/18 60.0 4.65 5.15
LLY 180119P00062500 P 01/19/18 62.5 5.50 5.95
LLY 180119P00065000 P 01/19/18 65.0 6.25 6.75
LLY 180119P00067500 P 01/19/18 67.5 7.35 7.80
LLY 180119P00070000 P 01/19/18 70.0 8.40 8.75
LLY 180119P00072500 P 01/19/18 72.5 9.60 10.05
LLY 180119P00075000 P 01/19/18 75.0 10.65 11.20
LLY 180119P00077500 P 01/19/18 77.5 12.05 12.85
LLY 180119P00080000 P 01/19/18 80.0 13.55 14.30
LLY 180119P00082500 P 01/19/18 82.5 15.15 15.75
LLY 180119P00085000 P 01/19/18 85.0 17.00 17.45
LLY 180119P00087500 P 01/19/18 87.5 18.70 19.15
LLY 180119P00090000 P 01/19/18 90.0 20.60 21.00
LLY 180119P00092500 P 01/19/18 92.5 22.45 22.95
LLY 180119P00095000 P 01/19/18 95.0 24.45 24.90
LLY 180119P00097500 P 01/19/18 97.5 26.50 27.05
LLY 180119P00100000 P 01/19/18 100.0 28.50 29.05
LLY 180119P00105000 P 01/19/18 105.0 30.80 34.60
LLY 180119P00110000 P 01/19/18 110.0 35.25 39.05
LLY 180119P00115000 P 01/19/18 115.0 39.85 43.65
LLY 180119P00120000 P 01/19/18 120.0 44.70 48.45
LLY 180119P00125000 P 01/19/18 125.0 49.50 53.50
LLY 180119P00130000 P 01/19/18 130.0 54.10 58.50

OPRA data is delayed 15 minutes.