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 (2016-07-08)Premium Content

Eli Lilly And Co (LLY)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 160902C00065000 C 09/02/16 65.0 12.30 14.15
LLY 160902C00067500 C 09/02/16 67.5 9.75 12.60
LLY 160902C00068000 C 09/02/16 68.0 8.30 12.20
LLY 160902C00068500 C 09/02/16 68.5 8.20 11.40
LLY 160902C00069000 C 09/02/16 69.0 8.25 10.05
LLY 160902C00069500 C 09/02/16 69.5 6.90 10.40
LLY 160902C00070000 C 09/02/16 70.0 6.35 9.85
LLY 160902C00070500 C 09/02/16 70.5 7.70 7.85
LLY 160902C00071000 C 09/02/16 71.0 7.20 7.35
LLY 160902C00071500 C 09/02/16 71.5 6.70 6.90
LLY 160902C00072000 C 09/02/16 72.0 6.20 6.40
LLY 160902C00072500 C 09/02/16 72.5 5.70 5.90
LLY 160902C00073000 C 09/02/16 73.0 5.25 5.40
LLY 160902C00073500 C 09/02/16 73.5 4.75 4.90
LLY 160902C00074000 C 09/02/16 74.0 4.25 4.40
LLY 160902C00074500 C 09/02/16 74.5 3.75 3.90
LLY 160902C00075000 C 09/02/16 75.0 3.25 3.40
LLY 160902C00075500 C 09/02/16 75.5 2.80 2.93
LLY 160902C00076000 C 09/02/16 76.0 2.33 2.44
LLY 160902C00076500 C 09/02/16 76.5 1.88 1.98
LLY 160902C00077000 C 09/02/16 77.0 1.46 1.55
LLY 160902C00077500 C 09/02/16 77.5 1.08 1.18
LLY 160902C00078000 C 09/02/16 78.0 0.75 0.84
LLY 160902C00078500 C 09/02/16 78.5 0.49 0.55
LLY 160902C00079000 C 09/02/16 79.0 0.29 0.33
LLY 160902C00079500 C 09/02/16 79.5 0.16 0.19
LLY 160902C00080000 C 09/02/16 80.0 0.07 0.10
LLY 160902C00080500 C 09/02/16 80.5 0.05 0.08
LLY 160902C00081000 C 09/02/16 81.0 0.00 0.05
LLY 160902C00081500 C 09/02/16 81.5 0.00 0.48
LLY 160902C00082000 C 09/02/16 82.0 0.00 0.50
LLY 160902C00082500 C 09/02/16 82.5 0.00 0.14
LLY 160902C00083000 C 09/02/16 83.0 0.00 0.37
LLY 160902C00083500 C 09/02/16 83.5 0.00 0.50
LLY 160902C00084000 C 09/02/16 84.0 0.00 0.10
LLY 160902C00084500 C 09/02/16 84.5 0.00 0.50
LLY 160902C00085000 C 09/02/16 85.0 0.00 0.35
LLY 160902C00085500 C 09/02/16 85.5 0.00 0.50
LLY 160902C00086000 C 09/02/16 86.0 0.00 0.50
LLY 160902C00086500 C 09/02/16 86.5 0.00 0.50
LLY 160902C00087000 C 09/02/16 87.0 0.00 0.50
LLY 160902C00087500 C 09/02/16 87.5 0.00 0.50
LLY 160902C00088000 C 09/02/16 88.0 0.00 0.50
LLY 160902C00088500 C 09/02/16 88.5 0.00 0.50
LLY 160902C00089000 C 09/02/16 89.0 0.00 0.50
LLY 160902C00090000 C 09/02/16 90.0 0.00 0.50
LLY 160902C00091000 C 09/02/16 91.0 0.00 0.50
LLY 160902C00092000 C 09/02/16 92.0 0.00 0.50
LLY 160902C00093000 C 09/02/16 93.0 0.00 0.50
LLY 160902C00094000 C 09/02/16 94.0 0.00 0.50
LLY 160902C00095000 C 09/02/16 95.0 0.00 0.50
LLY 160902C00100000 C 09/02/16 100.0 0.00 0.50
LLY 160902C00105000 C 09/02/16 105.0 0.00 0.50
LLY 160902C00110000 C 09/02/16 110.0 0.00 0.50
LLY 160902P00065000 P 09/02/16 65.0 0.00 0.03
LLY 160902P00067500 P 09/02/16 67.5 0.00 0.13
LLY 160902P00068000 P 09/02/16 68.0 0.00 0.50
LLY 160902P00068500 P 09/02/16 68.5 0.00 0.50
LLY 160902P00069000 P 09/02/16 69.0 0.00 0.50
LLY 160902P00069500 P 09/02/16 69.5 0.00 0.50
LLY 160902P00070000 P 09/02/16 70.0 0.00 0.50
LLY 160902P00070500 P 09/02/16 70.5 0.00 0.50
LLY 160902P00071000 P 09/02/16 71.0 0.00 0.50
LLY 160902P00071500 P 09/02/16 71.5 0.00 0.50
LLY 160902P00072000 P 09/02/16 72.0 0.00 0.50
LLY 160902P00072500 P 09/02/16 72.5 0.00 0.33
LLY 160902P00073000 P 09/02/16 73.0 0.00 0.50
LLY 160902P00073500 P 09/02/16 73.5 0.00 0.50
LLY 160902P00074000 P 09/02/16 74.0 0.00 0.50
LLY 160902P00074500 P 09/02/16 74.5 0.01 0.33
LLY 160902P00075000 P 09/02/16 75.0 0.02 0.15
LLY 160902P00075500 P 09/02/16 75.5 0.06 0.13
LLY 160902P00076000 P 09/02/16 76.0 0.09 0.16
LLY 160902P00076500 P 09/02/16 76.5 0.14 0.19
LLY 160902P00077000 P 09/02/16 77.0 0.21 0.26
LLY 160902P00077500 P 09/02/16 77.5 0.32 0.38
LLY 160902P00078000 P 09/02/16 78.0 0.48 0.55
LLY 160902P00078500 P 09/02/16 78.5 0.70 0.78
LLY 160902P00079000 P 09/02/16 79.0 0.99 1.07
LLY 160902P00079500 P 09/02/16 79.5 1.35 1.45
LLY 160902P00080000 P 09/02/16 80.0 1.77 1.87
LLY 160902P00080500 P 09/02/16 80.5 2.19 2.33
LLY 160902P00081000 P 09/02/16 81.0 2.66 2.81
LLY 160902P00081500 P 09/02/16 81.5 3.15 3.30
LLY 160902P00082000 P 09/02/16 82.0 3.65 3.80
LLY 160902P00082500 P 09/02/16 82.5 3.40 4.40
LLY 160902P00083000 P 09/02/16 83.0 3.90 4.90
LLY 160902P00083500 P 09/02/16 83.5 4.45 6.05
LLY 160902P00084000 P 09/02/16 84.0 4.95 6.50
LLY 160902P00084500 P 09/02/16 84.5 5.45 6.40
LLY 160902P00085000 P 09/02/16 85.0 5.95 7.25
LLY 160902P00085500 P 09/02/16 85.5 6.45 7.75
LLY 160902P00086000 P 09/02/16 86.0 5.55 9.75
LLY 160902P00086500 P 09/02/16 86.5 5.80 9.45
LLY 160902P00087000 P 09/02/16 87.0 6.70 8.90
LLY 160902P00087500 P 09/02/16 87.5 6.75 11.00
LLY 160902P00088000 P 09/02/16 88.0 7.35 11.65
LLY 160902P00088500 P 09/02/16 88.5 7.70 10.40
LLY 160902P00089000 P 09/02/16 89.0 8.55 12.60
LLY 160902P00090000 P 09/02/16 90.0 9.30 13.00
LLY 160902P00091000 P 09/02/16 91.0 10.55 13.05
LLY 160902P00092000 P 09/02/16 92.0 11.30 15.65
LLY 160902P00093000 P 09/02/16 93.0 12.30 16.60
LLY 160902P00094000 P 09/02/16 94.0 13.35 16.00
LLY 160902P00095000 P 09/02/16 95.0 14.30 18.65
LLY 160902P00100000 P 09/02/16 100.0 19.30 23.70
LLY 160902P00105000 P 09/02/16 105.0 24.30 27.05
LLY 160902P00110000 P 09/02/16 110.0 29.70 32.75
LLY 160909C00065000 C 09/09/16 65.0 12.30 13.90
LLY 160909C00067500 C 09/09/16 67.5 9.75 11.10
LLY 160909C00070000 C 09/09/16 70.0 6.75 8.50
LLY 160909C00072000 C 09/09/16 72.0 6.25 6.40
LLY 160909C00072500 C 09/09/16 72.5 5.20 7.95
LLY 160909C00073000 C 09/09/16 73.0 5.30 5.45
LLY 160909C00073500 C 09/09/16 73.5 4.80 4.95
LLY 160909C00074000 C 09/09/16 74.0 4.30 4.45
LLY 160909C00074500 C 09/09/16 74.5 3.85 4.00
LLY 160909C00075000 C 09/09/16 75.0 3.35 3.50
LLY 160909C00075500 C 09/09/16 75.5 2.94 3.05
LLY 160909C00076000 C 09/09/16 76.0 2.49 2.61
LLY 160909C00076500 C 09/09/16 76.5 2.06 2.19
LLY 160909C00077000 C 09/09/16 77.0 1.67 1.80
LLY 160909C00077500 C 09/09/16 77.5 1.32 1.43
LLY 160909C00078000 C 09/09/16 78.0 1.01 1.07
LLY 160909C00078500 C 09/09/16 78.5 0.74 0.79
LLY 160909C00079000 C 09/09/16 79.0 0.51 0.59
LLY 160909C00079500 C 09/09/16 79.5 0.34 0.39
LLY 160909C00080000 C 09/09/16 80.0 0.22 0.25
LLY 160909C00080500 C 09/09/16 80.5 0.12 0.17
LLY 160909C00081000 C 09/09/16 81.0 0.07 0.11
LLY 160909C00081500 C 09/09/16 81.5 0.02 0.11
LLY 160909C00082000 C 09/09/16 82.0 0.00 0.06
LLY 160909C00082500 C 09/09/16 82.5 0.00 0.11
LLY 160909C00083000 C 09/09/16 83.0 0.00 0.17
LLY 160909C00083500 C 09/09/16 83.5 0.00 0.50
LLY 160909C00084000 C 09/09/16 84.0 0.00 0.50
LLY 160909C00084500 C 09/09/16 84.5 0.00 0.50
LLY 160909C00085000 C 09/09/16 85.0 0.00 0.50
LLY 160909C00085500 C 09/09/16 85.5 0.00 0.50
LLY 160909C00086000 C 09/09/16 86.0 0.00 0.50
LLY 160909C00086500 C 09/09/16 86.5 0.00 0.50
LLY 160909C00087000 C 09/09/16 87.0 0.00 0.50
LLY 160909C00087500 C 09/09/16 87.5 0.00 0.50
LLY 160909C00088000 C 09/09/16 88.0 0.00 0.50
LLY 160909C00088500 C 09/09/16 88.5 0.00 0.50
LLY 160909C00089000 C 09/09/16 89.0 0.00 0.50
LLY 160909C00089500 C 09/09/16 89.5 0.00 0.50
LLY 160909C00090000 C 09/09/16 90.0 0.00 0.50
LLY 160909C00090500 C 09/09/16 90.5 0.00 0.50
LLY 160909C00091000 C 09/09/16 91.0 0.00 0.50
LLY 160909C00092000 C 09/09/16 92.0 0.00 0.50
LLY 160909C00093000 C 09/09/16 93.0 0.00 0.50
LLY 160909C00094000 C 09/09/16 94.0 0.00 0.50
LLY 160909C00095000 C 09/09/16 95.0 0.00 0.50
LLY 160909C00100000 C 09/09/16 100.0 0.00 0.50
LLY 160909C00105000 C 09/09/16 105.0 0.00 0.50
LLY 160909C00110000 C 09/09/16 110.0 0.00 0.50
LLY 160909P00065000 P 09/09/16 65.0 0.00 0.50
LLY 160909P00067500 P 09/09/16 67.5 0.00 0.50
LLY 160909P00070000 P 09/09/16 70.0 0.00 0.50
LLY 160909P00072000 P 09/09/16 72.0 0.00 0.50
LLY 160909P00072500 P 09/09/16 72.5 0.00 0.33
LLY 160909P00073000 P 09/09/16 73.0 0.02 0.48
LLY 160909P00073500 P 09/09/16 73.5 0.04 0.19
LLY 160909P00074000 P 09/09/16 74.0 0.09 0.16
LLY 160909P00074500 P 09/09/16 74.5 0.11 0.20
LLY 160909P00075000 P 09/09/16 75.0 0.14 0.21
LLY 160909P00075500 P 09/09/16 75.5 0.19 0.23
LLY 160909P00076000 P 09/09/16 76.0 0.23 0.29
LLY 160909P00076500 P 09/09/16 76.5 0.28 0.36
LLY 160909P00077000 P 09/09/16 77.0 0.40 0.47
LLY 160909P00077500 P 09/09/16 77.5 0.55 0.61
LLY 160909P00078000 P 09/09/16 78.0 0.72 0.79
LLY 160909P00078500 P 09/09/16 78.5 0.94 1.02
LLY 160909P00079000 P 09/09/16 79.0 1.22 1.29
LLY 160909P00079500 P 09/09/16 79.5 1.54 1.63
LLY 160909P00080000 P 09/09/16 80.0 1.91 2.01
LLY 160909P00080500 P 09/09/16 80.5 2.31 2.42
LLY 160909P00081000 P 09/09/16 81.0 2.74 2.87
LLY 160909P00081500 P 09/09/16 81.5 3.20 3.35
LLY 160909P00082000 P 09/09/16 82.0 3.70 3.85
LLY 160909P00082500 P 09/09/16 82.5 4.20 4.30
LLY 160909P00083000 P 09/09/16 83.0 4.70 4.80
LLY 160909P00083500 P 09/09/16 83.5 4.45 5.65
LLY 160909P00084000 P 09/09/16 84.0 4.90 5.90
LLY 160909P00084500 P 09/09/16 84.5 5.20 8.60
LLY 160909P00085000 P 09/09/16 85.0 5.95 7.10
LLY 160909P00085500 P 09/09/16 85.5 6.40 7.40
LLY 160909P00086000 P 09/09/16 86.0 5.30 7.90
LLY 160909P00086500 P 09/09/16 86.5 6.10 10.35
LLY 160909P00087000 P 09/09/16 87.0 6.35 10.90
LLY 160909P00087500 P 09/09/16 87.5 7.30 11.40
LLY 160909P00088000 P 09/09/16 88.0 7.30 11.85
LLY 160909P00088500 P 09/09/16 88.5 8.15 12.50
LLY 160909P00089000 P 09/09/16 89.0 8.30 12.85
LLY 160909P00089500 P 09/09/16 89.5 8.85 11.75
LLY 160909P00090000 P 09/09/16 90.0 9.55 13.25
LLY 160909P00090500 P 09/09/16 90.5 9.70 14.10
LLY 160909P00091000 P 09/09/16 91.0 10.30 14.75
LLY 160909P00092000 P 09/09/16 92.0 11.55 14.05
LLY 160909P00093000 P 09/09/16 93.0 12.30 15.05
LLY 160909P00094000 P 09/09/16 94.0 13.55 16.05
LLY 160909P00095000 P 09/09/16 95.0 14.30 18.75
LLY 160909P00100000 P 09/09/16 100.0 19.40 23.95
LLY 160909P00105000 P 09/09/16 105.0 24.40 28.90
LLY 160909P00110000 P 09/09/16 110.0 30.65 32.05
LLY 160916C00040000 C 09/16/16 40.0 36.00 40.45
LLY 160916C00042500 C 09/16/16 42.5 33.50 37.80
LLY 160916C00045000 C 09/16/16 45.0 31.30 35.65
LLY 160916C00047500 C 09/16/16 47.5 28.50 32.80
LLY 160916C00050000 C 09/16/16 50.0 26.20 29.90
LLY 160916C00055000 C 09/16/16 55.0 21.20 25.45
LLY 160916C00060000 C 09/16/16 60.0 16.30 19.90
LLY 160916C00062500 C 09/16/16 62.5 14.95 15.90
LLY 160916C00063000 C 09/16/16 63.0 13.30 16.20
LLY 160916C00063500 C 09/16/16 63.5 13.95 14.90
LLY 160916C00064000 C 09/16/16 64.0 12.35 15.05
LLY 160916C00064500 C 09/16/16 64.5 11.90 14.65
LLY 160916C00065000 C 09/16/16 65.0 11.35 14.10
LLY 160916C00065500 C 09/16/16 65.5 10.90 13.65
LLY 160916C00066000 C 09/16/16 66.0 12.25 12.40
LLY 160916C00066500 C 09/16/16 66.5 9.90 12.70
LLY 160916C00067000 C 09/16/16 67.0 11.20 11.50
LLY 160916C00067500 C 09/16/16 67.5 10.70 11.15
LLY 160916C00068000 C 09/16/16 68.0 10.20 10.60
LLY 160916C00068500 C 09/16/16 68.5 9.65 10.15
LLY 160916C00069000 C 09/16/16 69.0 9.20 9.55
LLY 160916C00069500 C 09/16/16 69.5 8.70 9.10
LLY 160916C00070000 C 09/16/16 70.0 8.20 8.50
LLY 160916C00070500 C 09/16/16 70.5 7.80 7.95
LLY 160916C00071000 C 09/16/16 71.0 7.30 7.45
LLY 160916C00071500 C 09/16/16 71.5 6.80 6.95
LLY 160916C00072000 C 09/16/16 72.0 6.30 6.45
LLY 160916C00072500 C 09/16/16 72.5 5.85 6.00
LLY 160916C00073000 C 09/16/16 73.0 5.35 5.50
LLY 160916C00073500 C 09/16/16 73.5 4.90 5.00
LLY 160916C00074000 C 09/16/16 74.0 4.45 4.55
LLY 160916C00074500 C 09/16/16 74.5 3.95 4.10
LLY 160916C00075000 C 09/16/16 75.0 3.50 3.65
LLY 160916C00075500 C 09/16/16 75.5 3.05 3.20
LLY 160916C00076000 C 09/16/16 76.0 2.69 2.76
LLY 160916C00076500 C 09/16/16 76.5 2.29 2.36
LLY 160916C00077000 C 09/16/16 77.0 1.91 1.98
LLY 160916C00077500 C 09/16/16 77.5 1.57 1.63
LLY 160916C00078000 C 09/16/16 78.0 1.25 1.32
LLY 160916C00078500 C 09/16/16 78.5 0.99 1.04
LLY 160916C00079000 C 09/16/16 79.0 0.75 0.80
LLY 160916C00079500 C 09/16/16 79.5 0.55 0.60
LLY 160916C00080000 C 09/16/16 80.0 0.39 0.44
LLY 160916C00080500 C 09/16/16 80.5 0.27 0.31
LLY 160916C00081000 C 09/16/16 81.0 0.17 0.22
LLY 160916C00081500 C 09/16/16 81.5 0.11 0.16
LLY 160916C00082000 C 09/16/16 82.0 0.07 0.12
LLY 160916C00082500 C 09/16/16 82.5 0.05 0.10
LLY 160916C00083000 C 09/16/16 83.0 0.00 0.44
LLY 160916C00083500 C 09/16/16 83.5 0.00 0.47
LLY 160916C00084000 C 09/16/16 84.0 0.00 0.48
LLY 160916C00084500 C 09/16/16 84.5 0.00 0.49
LLY 160916C00085000 C 09/16/16 85.0 0.00 0.04
LLY 160916C00086000 C 09/16/16 86.0 0.00 0.50
LLY 160916C00087000 C 09/16/16 87.0 0.00 0.50
LLY 160916C00087500 C 09/16/16 87.5 0.00 0.03
LLY 160916C00088000 C 09/16/16 88.0 0.00 0.50
LLY 160916C00089000 C 09/16/16 89.0 0.00 0.50
LLY 160916C00090000 C 09/16/16 90.0 0.00 0.07
LLY 160916C00091000 C 09/16/16 91.0 0.00 0.50
LLY 160916C00092000 C 09/16/16 92.0 0.00 0.50
LLY 160916C00092500 C 09/16/16 92.5 0.00 0.50
LLY 160916C00095000 C 09/16/16 95.0 0.00 0.50
LLY 160916C00100000 C 09/16/16 100.0 0.00 0.50
LLY 160916C00105000 C 09/16/16 105.0 0.00 0.50
LLY 160916C00110000 C 09/16/16 110.0 0.00 0.50
LLY 160916C00115000 C 09/16/16 115.0 0.00 0.50
LLY 160916C00120000 C 09/16/16 120.0 0.00 0.50
LLY 160916P00040000 P 09/16/16 40.0 0.00 0.50
LLY 160916P00042500 P 09/16/16 42.5 0.00 0.50
LLY 160916P00045000 P 09/16/16 45.0 0.00 0.50
LLY 160916P00047500 P 09/16/16 47.5 0.00 0.50
LLY 160916P00050000 P 09/16/16 50.0 0.00 0.50
LLY 160916P00055000 P 09/16/16 55.0 0.00 0.16
LLY 160916P00060000 P 09/16/16 60.0 0.00 0.50
LLY 160916P00062500 P 09/16/16 62.5 0.00 0.50
LLY 160916P00063000 P 09/16/16 63.0 0.00 0.50
LLY 160916P00063500 P 09/16/16 63.5 0.00 0.50
LLY 160916P00064000 P 09/16/16 64.0 0.00 0.50
LLY 160916P00064500 P 09/16/16 64.5 0.00 0.50
LLY 160916P00065000 P 09/16/16 65.0 0.00 0.50
LLY 160916P00065500 P 09/16/16 65.5 0.00 0.50
LLY 160916P00066000 P 09/16/16 66.0 0.00 0.50
LLY 160916P00066500 P 09/16/16 66.5 0.00 0.50
LLY 160916P00067000 P 09/16/16 67.0 0.00 0.50
LLY 160916P00067500 P 09/16/16 67.5 0.00 0.50
LLY 160916P00068000 P 09/16/16 68.0 0.00 0.50
LLY 160916P00068500 P 09/16/16 68.5 0.00 0.50
LLY 160916P00069000 P 09/16/16 69.0 0.00 0.50
LLY 160916P00069500 P 09/16/16 69.5 0.00 0.50
LLY 160916P00070000 P 09/16/16 70.0 0.00 0.50
LLY 160916P00070500 P 09/16/16 70.5 0.00 0.50
LLY 160916P00071000 P 09/16/16 71.0 0.00 0.49
LLY 160916P00071500 P 09/16/16 71.5 0.02 0.48
LLY 160916P00072000 P 09/16/16 72.0 0.04 0.45
LLY 160916P00072500 P 09/16/16 72.5 0.09 0.16
LLY 160916P00073000 P 09/16/16 73.0 0.13 0.29
LLY 160916P00073500 P 09/16/16 73.5 0.15 0.20
LLY 160916P00074000 P 09/16/16 74.0 0.18 0.24
LLY 160916P00074500 P 09/16/16 74.5 0.23 0.28
LLY 160916P00075000 P 09/16/16 75.0 0.29 0.33
LLY 160916P00075500 P 09/16/16 75.5 0.37 0.39
LLY 160916P00076000 P 09/16/16 76.0 0.41 0.47
LLY 160916P00076500 P 09/16/16 76.5 0.51 0.57
LLY 160916P00077000 P 09/16/16 77.0 0.63 0.68
LLY 160916P00077500 P 09/16/16 77.5 0.78 0.84
LLY 160916P00078000 P 09/16/16 78.0 0.97 1.03
LLY 160916P00078500 P 09/16/16 78.5 1.18 1.25
LLY 160916P00079000 P 09/16/16 79.0 1.43 1.52
LLY 160916P00079500 P 09/16/16 79.5 1.74 1.82
LLY 160916P00080000 P 09/16/16 80.0 2.08 2.17
LLY 160916P00080500 P 09/16/16 80.5 2.44 2.55
LLY 160916P00081000 P 09/16/16 81.0 2.85 2.96
LLY 160916P00081500 P 09/16/16 81.5 3.25 3.40
LLY 160916P00082000 P 09/16/16 82.0 3.70 3.90
LLY 160916P00082500 P 09/16/16 82.5 4.20 4.35
LLY 160916P00083000 P 09/16/16 83.0 4.65 4.85
LLY 160916P00083500 P 09/16/16 83.5 5.20 5.35
LLY 160916P00084000 P 09/16/16 84.0 5.70 5.80
LLY 160916P00084500 P 09/16/16 84.5 6.20 6.30
LLY 160916P00085000 P 09/16/16 85.0 6.20 6.90
LLY 160916P00086000 P 09/16/16 86.0 5.70 9.85
LLY 160916P00087000 P 09/16/16 87.0 7.60 9.00
LLY 160916P00087500 P 09/16/16 87.5 7.05 10.10
LLY 160916P00088000 P 09/16/16 88.0 7.80 11.40
LLY 160916P00089000 P 09/16/16 89.0 8.60 12.25
LLY 160916P00090000 P 09/16/16 90.0 9.50 13.95
LLY 160916P00091000 P 09/16/16 91.0 10.30 14.65
LLY 160916P00092000 P 09/16/16 92.0 11.30 15.50
LLY 160916P00092500 P 09/16/16 92.5 11.70 16.25
LLY 160916P00095000 P 09/16/16 95.0 14.30 18.85
LLY 160916P00100000 P 09/16/16 100.0 19.55 24.00
LLY 160916P00105000 P 09/16/16 105.0 24.30 28.65
LLY 160916P00110000 P 09/16/16 110.0 29.45 34.00
LLY 160916P00115000 P 09/16/16 115.0 34.40 38.95
LLY 160916P00120000 P 09/16/16 120.0 39.30 43.50
LLY 160923C00065000 C 09/23/16 65.0 12.35 13.85
LLY 160923C00067500 C 09/23/16 67.5 10.65 11.15
LLY 160923C00070000 C 09/23/16 70.0 8.15 8.85
LLY 160923C00072000 C 09/23/16 72.0 6.40 6.55
LLY 160923C00072500 C 09/23/16 72.5 5.90 6.05
LLY 160923C00073000 C 09/23/16 73.0 5.45 5.60
LLY 160923C00073500 C 09/23/16 73.5 5.00 5.15
LLY 160923C00074000 C 09/23/16 74.0 4.50 4.95
LLY 160923C00074500 C 09/23/16 74.5 4.10 4.30
LLY 160923C00075000 C 09/23/16 75.0 3.65 3.80
LLY 160923C00075500 C 09/23/16 75.5 3.25 3.45
LLY 160923C00076000 C 09/23/16 76.0 2.84 2.99
LLY 160923C00076500 C 09/23/16 76.5 2.46 2.60
LLY 160923C00077000 C 09/23/16 77.0 2.10 2.24
LLY 160923C00077500 C 09/23/16 77.5 1.77 1.88
LLY 160923C00078000 C 09/23/16 78.0 1.46 1.56
LLY 160923C00078500 C 09/23/16 78.5 1.19 1.27
LLY 160923C00079000 C 09/23/16 79.0 0.95 1.02
LLY 160923C00079500 C 09/23/16 79.5 0.74 0.82
LLY 160923C00080000 C 09/23/16 80.0 0.57 0.63
LLY 160923C00080500 C 09/23/16 80.5 0.42 0.48
LLY 160923C00081000 C 09/23/16 81.0 0.31 0.36
LLY 160923C00081500 C 09/23/16 81.5 0.22 0.27
LLY 160923C00082000 C 09/23/16 82.0 0.12 0.21
LLY 160923C00082500 C 09/23/16 82.5 0.08 0.23
LLY 160923C00083000 C 09/23/16 83.0 0.06 0.23
LLY 160923C00083500 C 09/23/16 83.5 0.02 0.25
LLY 160923C00084000 C 09/23/16 84.0 0.00 0.50
LLY 160923C00084500 C 09/23/16 84.5 0.00 0.50
LLY 160923C00085000 C 09/23/16 85.0 0.00 0.50
LLY 160923C00085500 C 09/23/16 85.5 0.00 0.50
LLY 160923C00086000 C 09/23/16 86.0 0.00 0.50
LLY 160923C00086500 C 09/23/16 86.5 0.00 0.50
LLY 160923C00087000 C 09/23/16 87.0 0.00 0.50
LLY 160923C00087500 C 09/23/16 87.5 0.00 0.50
LLY 160923C00088000 C 09/23/16 88.0 0.00 0.50
LLY 160923C00088500 C 09/23/16 88.5 0.00 0.50
LLY 160923C00089000 C 09/23/16 89.0 0.00 0.50
LLY 160923C00089500 C 09/23/16 89.5 0.00 0.50
LLY 160923C00090000 C 09/23/16 90.0 0.00 0.50
LLY 160923C00095000 C 09/23/16 95.0 0.00 0.50
LLY 160923C00100000 C 09/23/16 100.0 0.00 0.50
LLY 160923C00105000 C 09/23/16 105.0 0.00 0.50
LLY 160923C00110000 C 09/23/16 110.0 0.00 0.50
LLY 160923P00065000 P 09/23/16 65.0 0.00 0.50
LLY 160923P00067500 P 09/23/16 67.5 0.00 0.50
LLY 160923P00070000 P 09/23/16 70.0 0.02 0.48
LLY 160923P00072000 P 09/23/16 72.0 0.09 0.37
LLY 160923P00072500 P 09/23/16 72.5 0.16 0.28
LLY 160923P00073000 P 09/23/16 73.0 0.20 0.28
LLY 160923P00073500 P 09/23/16 73.5 0.23 0.31
LLY 160923P00074000 P 09/23/16 74.0 0.28 0.34
LLY 160923P00074500 P 09/23/16 74.5 0.34 0.39
LLY 160923P00075000 P 09/23/16 75.0 0.40 0.45
LLY 160923P00075500 P 09/23/16 75.5 0.46 0.53
LLY 160923P00076000 P 09/23/16 76.0 0.56 0.62
LLY 160923P00076500 P 09/23/16 76.5 0.66 0.74
LLY 160923P00077000 P 09/23/16 77.0 0.80 0.88
LLY 160923P00077500 P 09/23/16 77.5 0.98 1.05
LLY 160923P00078000 P 09/23/16 78.0 1.15 1.24
LLY 160923P00078500 P 09/23/16 78.5 1.37 1.47
LLY 160923P00079000 P 09/23/16 79.0 1.64 1.74
LLY 160923P00079500 P 09/23/16 79.5 1.93 2.02
LLY 160923P00080000 P 09/23/16 80.0 2.25 2.34
LLY 160923P00080500 P 09/23/16 80.5 2.62 2.79
LLY 160923P00081000 P 09/23/16 81.0 3.00 3.15
LLY 160923P00081500 P 09/23/16 81.5 3.40 3.55
LLY 160923P00082000 P 09/23/16 82.0 3.85 3.95
LLY 160923P00082500 P 09/23/16 82.5 4.25 4.40
LLY 160923P00083000 P 09/23/16 83.0 4.70 4.90
LLY 160923P00083500 P 09/23/16 83.5 5.20 5.35
LLY 160923P00084000 P 09/23/16 84.0 5.65 5.85
LLY 160923P00084500 P 09/23/16 84.5 6.15 6.35
LLY 160923P00085000 P 09/23/16 85.0 6.65 6.80
LLY 160923P00085500 P 09/23/16 85.5 6.50 7.50
LLY 160923P00086000 P 09/23/16 86.0 5.50 9.60
LLY 160923P00086500 P 09/23/16 86.5 6.80 10.00
LLY 160923P00087000 P 09/23/16 87.0 6.70 9.80
LLY 160923P00087500 P 09/23/16 87.5 6.95 11.00
LLY 160923P00088000 P 09/23/16 88.0 8.35 11.60
LLY 160923P00088500 P 09/23/16 88.5 7.70 12.15
LLY 160923P00089000 P 09/23/16 89.0 8.70 12.85
LLY 160923P00089500 P 09/23/16 89.5 8.75 13.05
LLY 160923P00090000 P 09/23/16 90.0 9.30 11.90
LLY 160923P00095000 P 09/23/16 95.0 14.30 16.95
LLY 160923P00100000 P 09/23/16 100.0 19.30 21.95
LLY 160923P00105000 P 09/23/16 105.0 24.30 26.95
LLY 160923P00110000 P 09/23/16 110.0 30.90 32.70
LLY 160930C00065000 C 09/30/16 65.0 12.40 14.15
LLY 160930C00070000 C 09/30/16 70.0 8.25 8.60
LLY 160930C00072000 C 09/30/16 72.0 6.30 6.65
LLY 160930C00072500 C 09/30/16 72.5 6.00 6.15
LLY 160930C00073000 C 09/30/16 73.0 5.55 5.70
LLY 160930C00073500 C 09/30/16 73.5 5.05 5.30
LLY 160930C00074000 C 09/30/16 74.0 4.60 4.85
LLY 160930C00074500 C 09/30/16 74.5 4.20 4.35
LLY 160930C00075000 C 09/30/16 75.0 3.75 3.90
LLY 160930C00075500 C 09/30/16 75.5 3.35 3.50
LLY 160930C00076000 C 09/30/16 76.0 2.98 3.15
LLY 160930C00076500 C 09/30/16 76.5 2.62 2.73
LLY 160930C00077000 C 09/30/16 77.0 2.26 2.39
LLY 160930C00077500 C 09/30/16 77.5 1.94 2.05
LLY 160930C00078000 C 09/30/16 78.0 1.64 1.72
LLY 160930C00078500 C 09/30/16 78.5 1.37 1.46
LLY 160930C00079000 C 09/30/16 79.0 1.12 1.21
LLY 160930C00079500 C 09/30/16 79.5 0.91 0.99
LLY 160930C00080000 C 09/30/16 80.0 0.72 0.80
LLY 160930C00080500 C 09/30/16 80.5 0.57 0.63
LLY 160930C00081000 C 09/30/16 81.0 0.43 0.50
LLY 160930C00081500 C 09/30/16 81.5 0.33 0.39
LLY 160930C00082000 C 09/30/16 82.0 0.24 0.30
LLY 160930C00082500 C 09/30/16 82.5 0.14 0.24
LLY 160930C00083000 C 09/30/16 83.0 0.10 0.27
LLY 160930C00083500 C 09/30/16 83.5 0.07 0.43
LLY 160930C00084000 C 09/30/16 84.0 0.05 0.45
LLY 160930C00084500 C 09/30/16 84.5 0.00 0.49
LLY 160930C00085000 C 09/30/16 85.0 0.00 0.50
LLY 160930C00085500 C 09/30/16 85.5 0.00 0.50
LLY 160930C00086000 C 09/30/16 86.0 0.00 0.50
LLY 160930C00086500 C 09/30/16 86.5 0.00 0.50
LLY 160930C00087000 C 09/30/16 87.0 0.00 0.50
LLY 160930C00087500 C 09/30/16 87.5 0.00 0.50
LLY 160930C00090000 C 09/30/16 90.0 0.00 0.50
LLY 160930P00065000 P 09/30/16 65.0 0.00 0.50
LLY 160930P00070000 P 09/30/16 70.0 0.05 0.45
LLY 160930P00072000 P 09/30/16 72.0 0.20 0.32
LLY 160930P00072500 P 09/30/16 72.5 0.23 0.32
LLY 160930P00073000 P 09/30/16 73.0 0.27 0.33
LLY 160930P00073500 P 09/30/16 73.5 0.32 0.38
LLY 160930P00074000 P 09/30/16 74.0 0.37 0.43
LLY 160930P00074500 P 09/30/16 74.5 0.43 0.49
LLY 160930P00075000 P 09/30/16 75.0 0.50 0.57
LLY 160930P00075500 P 09/30/16 75.5 0.59 0.66
LLY 160930P00076000 P 09/30/16 76.0 0.69 0.78
LLY 160930P00076500 P 09/30/16 76.5 0.79 0.90
LLY 160930P00077000 P 09/30/16 77.0 0.96 1.05
LLY 160930P00077500 P 09/30/16 77.5 1.15 1.22
LLY 160930P00078000 P 09/30/16 78.0 1.34 1.41
LLY 160930P00078500 P 09/30/16 78.5 1.52 1.65
LLY 160930P00079000 P 09/30/16 79.0 1.80 1.90
LLY 160930P00079500 P 09/30/16 79.5 2.08 2.19
LLY 160930P00080000 P 09/30/16 80.0 2.39 2.50
LLY 160930P00080500 P 09/30/16 80.5 2.74 2.85
LLY 160930P00081000 P 09/30/16 81.0 3.10 3.25
LLY 160930P00081500 P 09/30/16 81.5 3.50 3.65
LLY 160930P00082000 P 09/30/16 82.0 3.90 4.05
LLY 160930P00082500 P 09/30/16 82.5 4.35 4.50
LLY 160930P00083000 P 09/30/16 83.0 4.75 5.00
LLY 160930P00083500 P 09/30/16 83.5 5.25 5.40
LLY 160930P00084000 P 09/30/16 84.0 5.70 5.85
LLY 160930P00084500 P 09/30/16 84.5 6.15 6.35
LLY 160930P00085000 P 09/30/16 85.0 6.65 6.85
LLY 160930P00085500 P 09/30/16 85.5 7.15 7.35
LLY 160930P00086000 P 09/30/16 86.0 6.35 8.45
LLY 160930P00086500 P 09/30/16 86.5 6.10 10.15
LLY 160930P00087000 P 09/30/16 87.0 6.75 10.60
LLY 160930P00087500 P 09/30/16 87.5 6.90 10.80
LLY 160930P00090000 P 09/30/16 90.0 10.85 12.30
LLY 161007C00070000 C 10/07/16 70.0 7.85 8.65
LLY 161007C00071000 C 10/07/16 71.0 7.40 7.60
LLY 161007C00071500 C 10/07/16 71.5 6.90 7.15
LLY 161007C00072000 C 10/07/16 72.0 6.50 6.70
LLY 161007C00072500 C 10/07/16 72.5 6.05 6.25
LLY 161007C00073000 C 10/07/16 73.0 5.55 5.80
LLY 161007C00073500 C 10/07/16 73.5 5.10 5.35
LLY 161007C00074000 C 10/07/16 74.0 4.70 4.90
LLY 161007C00074500 C 10/07/16 74.5 4.30 4.45
LLY 161007C00075000 C 10/07/16 75.0 3.85 4.05
LLY 161007C00075500 C 10/07/16 75.5 3.45 3.70
LLY 161007C00076000 C 10/07/16 76.0 3.05 3.30
LLY 161007C00076500 C 10/07/16 76.5 2.70 2.85
LLY 161007C00077000 C 10/07/16 77.0 2.37 2.56
LLY 161007C00077500 C 10/07/16 77.5 2.03 2.19
LLY 161007C00078000 C 10/07/16 78.0 1.76 1.94
LLY 161007C00078500 C 10/07/16 78.5 1.48 1.64
LLY 161007C00079000 C 10/07/16 79.0 1.22 1.39
LLY 161007C00079500 C 10/07/16 79.5 1.00 1.14
LLY 161007C00080000 C 10/07/16 80.0 0.82 0.94
LLY 161007C00080500 C 10/07/16 80.5 0.67 0.77
LLY 161007C00081000 C 10/07/16 81.0 0.52 0.63
LLY 161007C00081500 C 10/07/16 81.5 0.41 0.51
LLY 161007C00082000 C 10/07/16 82.0 0.31 0.40
LLY 161007C00082500 C 10/07/16 82.5 0.24 0.33
LLY 161007C00083000 C 10/07/16 83.0 0.13 0.27
LLY 161007C00083500 C 10/07/16 83.5 0.10 0.26
LLY 161007C00084000 C 10/07/16 84.0 0.08 0.40
LLY 161007C00084500 C 10/07/16 84.5 0.07 0.45
LLY 161007C00085000 C 10/07/16 85.0 0.03 0.49
LLY 161007C00085500 C 10/07/16 85.5 0.00 0.50
LLY 161007C00086000 C 10/07/16 86.0 0.00 0.50
LLY 161007C00090000 C 10/07/16 90.0 0.00 0.50
LLY 161007P00070000 P 10/07/16 70.0 0.07 0.40
LLY 161007P00071000 P 10/07/16 71.0 0.20 0.37
LLY 161007P00071500 P 10/07/16 71.5 0.22 0.32
LLY 161007P00072000 P 10/07/16 72.0 0.25 0.36
LLY 161007P00072500 P 10/07/16 72.5 0.30 0.38
LLY 161007P00073000 P 10/07/16 73.0 0.34 0.42
LLY 161007P00073500 P 10/07/16 73.5 0.40 0.47
LLY 161007P00074000 P 10/07/16 74.0 0.46 0.54
LLY 161007P00074500 P 10/07/16 74.5 0.53 0.61
LLY 161007P00075000 P 10/07/16 75.0 0.60 0.70
LLY 161007P00075500 P 10/07/16 75.5 0.70 0.80
LLY 161007P00076000 P 10/07/16 76.0 0.83 0.92
LLY 161007P00076500 P 10/07/16 76.5 0.93 1.06
LLY 161007P00077000 P 10/07/16 77.0 1.11 1.21
LLY 161007P00077500 P 10/07/16 77.5 1.24 1.39
LLY 161007P00078000 P 10/07/16 78.0 1.46 1.60
LLY 161007P00078500 P 10/07/16 78.5 1.67 1.83
LLY 161007P00079000 P 10/07/16 79.0 1.91 2.09
LLY 161007P00079500 P 10/07/16 79.5 2.21 2.35
LLY 161007P00080000 P 10/07/16 80.0 2.50 2.66
LLY 161007P00080500 P 10/07/16 80.5 2.82 3.10
LLY 161007P00081000 P 10/07/16 81.0 3.20 3.40
LLY 161007P00081500 P 10/07/16 81.5 3.55 3.75
LLY 161007P00082000 P 10/07/16 82.0 3.95 4.20
LLY 161007P00082500 P 10/07/16 82.5 4.40 4.60
LLY 161007P00083000 P 10/07/16 83.0 4.85 5.05
LLY 161007P00083500 P 10/07/16 83.5 5.25 5.60
LLY 161007P00084000 P 10/07/16 84.0 5.70 6.00
LLY 161007P00084500 P 10/07/16 84.5 6.20 6.45
LLY 161007P00085000 P 10/07/16 85.0 6.65 6.95
LLY 161007P00085500 P 10/07/16 85.5 7.20 7.40
LLY 161007P00086000 P 10/07/16 86.0 6.70 8.80
LLY 161007P00090000 P 10/07/16 90.0 9.80 12.70
LLY 161021C00037500 C 10/21/16 37.5 38.50 43.05
LLY 161021C00040000 C 10/21/16 40.0 36.00 40.55
LLY 161021C00042500 C 10/21/16 42.5 33.50 38.15
LLY 161021C00045000 C 10/21/16 45.0 31.00 35.55
LLY 161021C00047500 C 10/21/16 47.5 28.50 33.05
LLY 161021C00050000 C 10/21/16 50.0 26.05 30.65
LLY 161021C00055000 C 10/21/16 55.0 21.00 24.50
LLY 161021C00060000 C 10/21/16 60.0 16.50 18.80
LLY 161021C00062500 C 10/21/16 62.5 14.00 16.30
LLY 161021C00065000 C 10/21/16 65.0 11.55 15.10
LLY 161021C00067500 C 10/21/16 67.5 10.80 11.35
LLY 161021C00070000 C 10/21/16 70.0 8.05 9.45
LLY 161021C00072500 C 10/21/16 72.5 6.25 6.40
LLY 161021C00075000 C 10/21/16 75.0 4.10 4.40
LLY 161021C00077500 C 10/21/16 77.5 2.51 2.58
LLY 161021C00080000 C 10/21/16 80.0 1.26 1.31
LLY 161021C00082500 C 10/21/16 82.5 0.50 0.56
LLY 161021C00085000 C 10/21/16 85.0 0.20 0.30
LLY 161021C00087500 C 10/21/16 87.5 0.02 0.50
LLY 161021C00090000 C 10/21/16 90.0 0.01 0.50
LLY 161021C00095000 C 10/21/16 95.0 0.00 0.50
LLY 161021C00100000 C 10/21/16 100.0 0.00 0.50
LLY 161021C00105000 C 10/21/16 105.0 0.00 0.50
LLY 161021C00110000 C 10/21/16 110.0 0.00 0.50
LLY 161021P00037500 P 10/21/16 37.5 0.00 0.50
LLY 161021P00040000 P 10/21/16 40.0 0.00 0.20
LLY 161021P00042500 P 10/21/16 42.5 0.00 0.50
LLY 161021P00045000 P 10/21/16 45.0 0.00 0.50
LLY 161021P00047500 P 10/21/16 47.5 0.00 0.50
LLY 161021P00050000 P 10/21/16 50.0 0.00 0.50
LLY 161021P00055000 P 10/21/16 55.0 0.05 0.13
LLY 161021P00060000 P 10/21/16 60.0 0.08 0.50
LLY 161021P00062500 P 10/21/16 62.5 0.10 0.50
LLY 161021P00065000 P 10/21/16 65.0 0.11 0.48
LLY 161021P00067500 P 10/21/16 67.5 0.11 0.43
LLY 161021P00070000 P 10/21/16 70.0 0.29 0.38
LLY 161021P00072500 P 10/21/16 72.5 0.51 0.55
LLY 161021P00075000 P 10/21/16 75.0 0.91 0.96
LLY 161021P00077500 P 10/21/16 77.5 1.66 1.73
LLY 161021P00080000 P 10/21/16 80.0 2.90 3.10
LLY 161021P00082500 P 10/21/16 82.5 4.65 4.80
LLY 161021P00085000 P 10/21/16 85.0 6.85 7.00
LLY 161021P00087500 P 10/21/16 87.5 8.10 10.20
LLY 161021P00090000 P 10/21/16 90.0 9.70 13.75
LLY 161021P00095000 P 10/21/16 95.0 14.35 18.95
LLY 161021P00100000 P 10/21/16 100.0 19.35 22.15
LLY 161021P00105000 P 10/21/16 105.0 24.35 26.95
LLY 161021P00110000 P 10/21/16 110.0 30.75 32.35
LLY 161118C00065000 C 11/18/16 65.0 12.80 14.40
LLY 161118C00070000 C 11/18/16 70.0 8.55 9.25
LLY 161118C00072500 C 11/18/16 72.5 6.40 7.10
LLY 161118C00075000 C 11/18/16 75.0 4.50 4.95
LLY 161118C00077500 C 11/18/16 77.5 3.10 3.30
LLY 161118C00080000 C 11/18/16 80.0 1.88 1.96
LLY 161118C00082500 C 11/18/16 82.5 1.01 1.09
LLY 161118C00085000 C 11/18/16 85.0 0.49 0.56
LLY 161118C00087500 C 11/18/16 87.5 0.17 0.41
LLY 161118C00090000 C 11/18/16 90.0 0.00 0.32
LLY 161118P00065000 P 11/18/16 65.0 0.22 0.56
LLY 161118P00070000 P 11/18/16 70.0 0.67 0.76
LLY 161118P00072500 P 11/18/16 72.5 1.07 1.15
LLY 161118P00075000 P 11/18/16 75.0 1.68 1.77
LLY 161118P00077500 P 11/18/16 77.5 2.59 2.71
LLY 161118P00080000 P 11/18/16 80.0 3.80 4.25
LLY 161118P00082500 P 11/18/16 82.5 5.35 6.05
LLY 161118P00085000 P 11/18/16 85.0 7.40 8.00
LLY 161118P00087500 P 11/18/16 87.5 9.50 10.15
LLY 161118P00090000 P 11/18/16 90.0 11.40 13.20
LLY 161216C00060000 C 12/16/16 60.0 16.70 20.45
LLY 161216C00065000 C 12/16/16 65.0 13.50 14.30
LLY 161216C00070000 C 12/16/16 70.0 9.15 9.90
LLY 161216C00072500 C 12/16/16 72.5 7.20 8.05
LLY 161216C00075000 C 12/16/16 75.0 5.60 6.20
LLY 161216C00077500 C 12/16/16 77.5 4.15 4.65
LLY 161216C00080000 C 12/16/16 80.0 2.83 3.30
LLY 161216C00082500 C 12/16/16 82.5 1.99 2.34
LLY 161216C00085000 C 12/16/16 85.0 1.26 1.56
LLY 161216C00087500 C 12/16/16 87.5 0.75 1.09
LLY 161216C00090000 C 12/16/16 90.0 0.45 0.95
LLY 161216C00095000 C 12/16/16 95.0 0.22 0.58
LLY 161216C00100000 C 12/16/16 100.0 0.00 0.37
LLY 161216P00060000 P 12/16/16 60.0 0.34 0.75
LLY 161216P00065000 P 12/16/16 65.0 0.72 1.09
LLY 161216P00070000 P 12/16/16 70.0 1.47 1.81
LLY 161216P00072500 P 12/16/16 72.5 2.03 2.41
LLY 161216P00075000 P 12/16/16 75.0 2.77 3.10
LLY 161216P00077500 P 12/16/16 77.5 3.85 4.10
LLY 161216P00080000 P 12/16/16 80.0 4.95 5.65
LLY 161216P00082500 P 12/16/16 82.5 6.35 7.30
LLY 161216P00085000 P 12/16/16 85.0 8.30 9.15
LLY 161216P00087500 P 12/16/16 87.5 10.20 11.20
LLY 161216P00090000 P 12/16/16 90.0 12.40 13.30
LLY 161216P00095000 P 12/16/16 95.0 16.25 18.10
LLY 161216P00100000 P 12/16/16 100.0 21.45 22.90
LLY 170120C00032500 C 01/20/17 32.5 43.55 48.20
LLY 170120C00035000 C 01/20/17 35.0 41.00 45.55
LLY 170120C00037500 C 01/20/17 37.5 38.50 43.00
LLY 170120C00040000 C 01/20/17 40.0 36.05 40.60
LLY 170120C00042500 C 01/20/17 42.5 33.60 38.30
LLY 170120C00045000 C 01/20/17 45.0 31.20 35.65
LLY 170120C00047500 C 01/20/17 47.5 28.80 33.10
LLY 170120C00050000 C 01/20/17 50.0 26.55 30.60
LLY 170120C00052500 C 01/20/17 52.5 24.15 28.15
LLY 170120C00055000 C 01/20/17 55.0 22.55 25.55
LLY 170120C00057500 C 01/20/17 57.5 20.15 22.15
LLY 170120C00060000 C 01/20/17 60.0 18.10 20.00
LLY 170120C00062500 C 01/20/17 62.5 15.70 17.40
LLY 170120C00065000 C 01/20/17 65.0 13.40 15.50
LLY 170120C00067500 C 01/20/17 67.5 11.45 13.15
LLY 170120C00070000 C 01/20/17 70.0 9.80 10.75
LLY 170120C00072500 C 01/20/17 72.5 8.20 8.80
LLY 170120C00075000 C 01/20/17 75.0 6.80 7.15
LLY 170120C00077500 C 01/20/17 77.5 5.25 5.70
LLY 170120C00080000 C 01/20/17 80.0 4.20 4.40
LLY 170120C00082500 C 01/20/17 82.5 2.97 3.35
LLY 170120C00085000 C 01/20/17 85.0 2.19 2.52
LLY 170120C00087500 C 01/20/17 87.5 1.28 1.94
LLY 170120C00090000 C 01/20/17 90.0 1.17 1.32
LLY 170120C00092500 C 01/20/17 92.5 0.69 0.93
LLY 170120C00095000 C 01/20/17 95.0 0.49 0.70
LLY 170120C00097500 C 01/20/17 97.5 0.33 0.55
LLY 170120C00100000 C 01/20/17 100.0 0.15 0.33
LLY 170120C00105000 C 01/20/17 105.0 0.00 0.50
LLY 170120C00110000 C 01/20/17 110.0 0.00 0.45
LLY 170120C00115000 C 01/20/17 115.0 0.00 0.35
LLY 170120C00120000 C 01/20/17 120.0 0.00 0.28
LLY 170120C00125000 C 01/20/17 125.0 0.00 0.21
LLY 170120C00130000 C 01/20/17 130.0 0.00 0.16
LLY 170120P00032500 P 01/20/17 32.5 0.01 0.26
LLY 170120P00035000 P 01/20/17 35.0 0.05 0.30
LLY 170120P00037500 P 01/20/17 37.5 0.00 0.41
LLY 170120P00040000 P 01/20/17 40.0 0.00 0.50
LLY 170120P00042500 P 01/20/17 42.5 0.00 0.50
LLY 170120P00045000 P 01/20/17 45.0 0.00 0.50
LLY 170120P00047500 P 01/20/17 47.5 0.08 0.56
LLY 170120P00050000 P 01/20/17 50.0 0.19 0.64
LLY 170120P00052500 P 01/20/17 52.5 0.25 0.85
LLY 170120P00055000 P 01/20/17 55.0 0.58 0.84
LLY 170120P00057500 P 01/20/17 57.5 0.60 0.89
LLY 170120P00060000 P 01/20/17 60.0 0.80 0.98
LLY 170120P00062500 P 01/20/17 62.5 1.06 1.27
LLY 170120P00065000 P 01/20/17 65.0 1.37 1.58
LLY 170120P00067500 P 01/20/17 67.5 1.93 1.98
LLY 170120P00070000 P 01/20/17 70.0 2.47 2.54
LLY 170120P00072500 P 01/20/17 72.5 3.15 3.25
LLY 170120P00075000 P 01/20/17 75.0 3.90 4.15
LLY 170120P00077500 P 01/20/17 77.5 4.90 5.35
LLY 170120P00080000 P 01/20/17 80.0 6.15 6.45
LLY 170120P00082500 P 01/20/17 82.5 7.45 8.20
LLY 170120P00085000 P 01/20/17 85.0 9.05 9.95
LLY 170120P00087500 P 01/20/17 87.5 10.90 11.75
LLY 170120P00090000 P 01/20/17 90.0 12.60 14.15
LLY 170120P00092500 P 01/20/17 92.5 14.60 16.30
LLY 170120P00095000 P 01/20/17 95.0 16.85 18.40
LLY 170120P00097500 P 01/20/17 97.5 19.25 20.65
LLY 170120P00100000 P 01/20/17 100.0 20.85 24.20
LLY 170120P00105000 P 01/20/17 105.0 24.85 29.50
LLY 170120P00110000 P 01/20/17 110.0 30.10 34.00
LLY 170120P00115000 P 01/20/17 115.0 34.90 39.00
LLY 170120P00120000 P 01/20/17 120.0 39.70 44.40
LLY 170120P00125000 P 01/20/17 125.0 44.75 49.30
LLY 170120P00130000 P 01/20/17 130.0 49.80 54.35
LLY 170421C00040000 C 04/21/17 40.0 36.10 40.65
LLY 170421C00042500 C 04/21/17 42.5 33.60 38.15
LLY 170421C00045000 C 04/21/17 45.0 31.20 35.80
LLY 170421C00047500 C 04/21/17 47.5 29.15 33.05
LLY 170421C00050000 C 04/21/17 50.0 26.80 30.55
LLY 170421C00055000 C 04/21/17 55.0 23.10 25.00
LLY 170421C00060000 C 04/21/17 60.0 18.35 20.50
LLY 170421C00065000 C 04/21/17 65.0 13.95 16.30
LLY 170421C00070000 C 04/21/17 70.0 10.10 12.50
LLY 170421C00072500 C 04/21/17 72.5 8.40 10.75
LLY 170421C00075000 C 04/21/17 75.0 6.90 9.15
LLY 170421C00077500 C 04/21/17 77.5 5.55 7.25
LLY 170421C00080000 C 04/21/17 80.0 4.65 5.75
LLY 170421C00082500 C 04/21/17 82.5 3.80 4.55
LLY 170421C00085000 C 04/21/17 85.0 3.00 3.90
LLY 170421C00087500 C 04/21/17 87.5 1.71 2.97
LLY 170421C00090000 C 04/21/17 90.0 1.33 2.77
LLY 170421C00095000 C 04/21/17 95.0 0.63 1.35
LLY 170421C00100000 C 04/21/17 100.0 0.27 0.96
LLY 170421C00105000 C 04/21/17 105.0 0.08 0.70
LLY 170421C00110000 C 04/21/17 110.0 0.02 0.54
LLY 170421C00115000 C 04/21/17 115.0 0.00 0.50
LLY 170421C00120000 C 04/21/17 120.0 0.00 0.45
LLY 170421P00040000 P 04/21/17 40.0 0.12 0.62
LLY 170421P00042500 P 04/21/17 42.5 0.20 0.70
LLY 170421P00045000 P 04/21/17 45.0 0.30 0.80
LLY 170421P00047500 P 04/21/17 47.5 0.40 0.90
LLY 170421P00050000 P 04/21/17 50.0 0.53 1.03
LLY 170421P00055000 P 04/21/17 55.0 0.87 1.38
LLY 170421P00060000 P 04/21/17 60.0 1.34 1.90
LLY 170421P00065000 P 04/21/17 65.0 2.25 2.96
LLY 170421P00070000 P 04/21/17 70.0 2.95 4.00
LLY 170421P00072500 P 04/21/17 72.5 4.25 5.20
LLY 170421P00075000 P 04/21/17 75.0 5.10 6.05
LLY 170421P00077500 P 04/21/17 77.5 6.15 6.95
LLY 170421P00080000 P 04/21/17 80.0 7.30 8.65
LLY 170421P00082500 P 04/21/17 82.5 8.60 10.20
LLY 170421P00085000 P 04/21/17 85.0 10.10 11.95
LLY 170421P00087500 P 04/21/17 87.5 11.40 13.80
LLY 170421P00090000 P 04/21/17 90.0 13.30 15.60
LLY 170421P00095000 P 04/21/17 95.0 17.50 19.65
LLY 170421P00100000 P 04/21/17 100.0 22.05 24.00
LLY 170421P00105000 P 04/21/17 105.0 25.85 29.80
LLY 170421P00110000 P 04/21/17 110.0 30.35 34.80
LLY 170421P00115000 P 04/21/17 115.0 35.00 39.60
LLY 170421P00120000 P 04/21/17 120.0 40.15 44.70
LLY 180119C00037500 C 01/19/18 37.5 38.50 43.25
LLY 180119C00040000 C 01/19/18 40.0 36.10 40.85
LLY 180119C00042500 C 01/19/18 42.5 33.70 38.50
LLY 180119C00045000 C 01/19/18 45.0 31.30 36.00
LLY 180119C00047500 C 01/19/18 47.5 29.05 33.80
LLY 180119C00050000 C 01/19/18 50.0 27.75 30.25
LLY 180119C00055000 C 01/19/18 55.0 23.55 25.90
LLY 180119C00060000 C 01/19/18 60.0 19.10 21.90
LLY 180119C00062500 C 01/19/18 62.5 17.15 19.95
LLY 180119C00065000 C 01/19/18 65.0 15.25 18.10
LLY 180119C00067500 C 01/19/18 67.5 13.50 16.35
LLY 180119C00070000 C 01/19/18 70.0 11.80 14.70
LLY 180119C00072500 C 01/19/18 72.5 10.30 13.10
LLY 180119C00075000 C 01/19/18 75.0 8.90 11.65
LLY 180119C00077500 C 01/19/18 77.5 8.25 9.85
LLY 180119C00080000 C 01/19/18 80.0 6.70 8.05
LLY 180119C00082500 C 01/19/18 82.5 5.75 7.70
LLY 180119C00085000 C 01/19/18 85.0 4.85 5.90
LLY 180119C00087500 C 01/19/18 87.5 3.75 5.95
LLY 180119C00090000 C 01/19/18 90.0 2.94 5.15
LLY 180119C00092500 C 01/19/18 92.5 2.31 4.55
LLY 180119C00095000 C 01/19/18 95.0 1.82 4.05
LLY 180119C00097500 C 01/19/18 97.5 1.38 3.60
LLY 180119C00100000 C 01/19/18 100.0 1.65 2.28
LLY 180119C00105000 C 01/19/18 105.0 0.60 1.92
LLY 180119C00110000 C 01/19/18 110.0 0.87 1.48
LLY 180119C00115000 C 01/19/18 115.0 0.00 1.20
LLY 180119C00120000 C 01/19/18 120.0 0.30 1.02
LLY 180119C00125000 C 01/19/18 125.0 0.00 0.96
LLY 180119C00130000 C 01/19/18 130.0 0.00 0.79
LLY 180119P00037500 P 01/19/18 37.5 0.55 1.10
LLY 180119P00040000 P 01/19/18 40.0 0.59 1.05
LLY 180119P00042500 P 01/19/18 42.5 0.79 1.41
LLY 180119P00045000 P 01/19/18 45.0 0.96 1.95
LLY 180119P00047500 P 01/19/18 47.5 1.18 2.17
LLY 180119P00050000 P 01/19/18 50.0 1.43 2.00
LLY 180119P00055000 P 01/19/18 55.0 2.00 3.20
LLY 180119P00060000 P 01/19/18 60.0 2.73 4.00
LLY 180119P00062500 P 01/19/18 62.5 3.25 5.10
LLY 180119P00065000 P 01/19/18 65.0 4.30 5.50
LLY 180119P00067500 P 01/19/18 67.5 4.75 6.35
LLY 180119P00070000 P 01/19/18 70.0 5.85 7.30
LLY 180119P00072500 P 01/19/18 72.5 6.65 8.30
LLY 180119P00075000 P 01/19/18 75.0 7.50 9.35
LLY 180119P00077500 P 01/19/18 77.5 8.50 9.85
LLY 180119P00080000 P 01/19/18 80.0 9.70 12.35
LLY 180119P00082500 P 01/19/18 82.5 11.10 13.85
LLY 180119P00085000 P 01/19/18 85.0 12.60 15.45
LLY 180119P00087500 P 01/19/18 87.5 14.05 17.15
LLY 180119P00090000 P 01/19/18 90.0 15.75 18.90
LLY 180119P00092500 P 01/19/18 92.5 17.55 20.80
LLY 180119P00095000 P 01/19/18 95.0 19.45 22.70
LLY 180119P00097500 P 01/19/18 97.5 21.45 24.75
LLY 180119P00100000 P 01/19/18 100.0 23.55 26.80
LLY 180119P00105000 P 01/19/18 105.0 27.95 31.05
LLY 180119P00110000 P 01/19/18 110.0 32.55 35.50
LLY 180119P00115000 P 01/19/18 115.0 36.75 40.40
LLY 180119P00120000 P 01/19/18 120.0 40.95 45.50
LLY 180119P00125000 P 01/19/18 125.0 45.70 50.40
LLY 180119P00130000 P 01/19/18 130.0 50.45 55.00

OPRA data is delayed 15 minutes.