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 (2015-01-09)Premium Content

Eli Lilly And Co (LLY)
As of Mar 4 2015 12:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 150306C00057500 C 03/06/15 57.5 10.80 14.20
LLY 150306C00060000 C 03/06/15 60.0 9.65 10.55
LLY 150306C00060500 C 03/06/15 60.5 9.10 10.05
LLY 150306C00061000 C 03/06/15 61.0 8.65 9.55
LLY 150306C00061500 C 03/06/15 61.5 8.15 9.05
LLY 150306C00062000 C 03/06/15 62.0 7.75 8.55
LLY 150306C00062500 C 03/06/15 62.5 7.25 8.05
LLY 150306C00063000 C 03/06/15 63.0 6.75 7.55
LLY 150306C00063500 C 03/06/15 63.5 6.25 7.05
LLY 150306C00064000 C 03/06/15 64.0 5.65 6.55
LLY 150306C00064500 C 03/06/15 64.5 5.15 6.05
LLY 150306C00065000 C 03/06/15 65.0 4.65 5.55
LLY 150306C00065500 C 03/06/15 65.5 4.15 5.05
LLY 150306C00066000 C 03/06/15 66.0 3.65 4.55
LLY 150306C00066500 C 03/06/15 66.5 3.15 4.05
LLY 150306C00067000 C 03/06/15 67.0 2.74 3.55
LLY 150306C00067500 C 03/06/15 67.5 2.32 3.05
LLY 150306C00068000 C 03/06/15 68.0 2.34 2.50
LLY 150306C00068500 C 03/06/15 68.5 1.85 2.02
LLY 150306C00069000 C 03/06/15 69.0 1.39 1.54
LLY 150306C00069500 C 03/06/15 69.5 0.95 1.15
LLY 150306C00070000 C 03/06/15 70.0 0.64 0.74
LLY 150306C00070500 C 03/06/15 70.5 0.34 0.45
LLY 150306C00071000 C 03/06/15 71.0 0.14 0.23
LLY 150306C00071500 C 03/06/15 71.5 0.02 0.11
LLY 150306C00072000 C 03/06/15 72.0 0.00 0.08
LLY 150306C00072500 C 03/06/15 72.5 0.00 0.06
LLY 150306C00073000 C 03/06/15 73.0 0.00 0.03
LLY 150306C00073500 C 03/06/15 73.5 0.00 0.03
LLY 150306C00074000 C 03/06/15 74.0 0.00 0.02
LLY 150306C00074500 C 03/06/15 74.5 0.00 0.03
LLY 150306C00075000 C 03/06/15 75.0 0.00 0.02
LLY 150306C00075500 C 03/06/15 75.5 0.00 0.02
LLY 150306C00076000 C 03/06/15 76.0 0.00 0.02
LLY 150306C00076500 C 03/06/15 76.5 0.00 0.02
LLY 150306C00077000 C 03/06/15 77.0 0.00 0.02
LLY 150306C00077500 C 03/06/15 77.5 0.00 0.02
LLY 150306C00078000 C 03/06/15 78.0 0.00 0.02
LLY 150306C00079000 C 03/06/15 79.0 0.00 0.02
LLY 150306C00080000 C 03/06/15 80.0 0.00 0.02
LLY 150306C00081000 C 03/06/15 81.0 0.00 0.02
LLY 150306C00082000 C 03/06/15 82.0 0.00 0.02
LLY 150306C00083000 C 03/06/15 83.0 0.00 0.02
LLY 150306C00084000 C 03/06/15 84.0 0.00 0.03
LLY 150306C00085000 C 03/06/15 85.0 0.00 0.02
LLY 150306C00090000 C 03/06/15 90.0 0.00 0.02
LLY 150306P00057500 P 03/06/15 57.5 0.00 0.02
LLY 150306P00060000 P 03/06/15 60.0 0.00 0.02
LLY 150306P00060500 P 03/06/15 60.5 0.00 0.02
LLY 150306P00061000 P 03/06/15 61.0 0.00 0.02
LLY 150306P00061500 P 03/06/15 61.5 0.00 0.02
LLY 150306P00062000 P 03/06/15 62.0 0.00 0.02
LLY 150306P00062500 P 03/06/15 62.5 0.00 0.02
LLY 150306P00063000 P 03/06/15 63.0 0.00 0.02
LLY 150306P00063500 P 03/06/15 63.5 0.00 0.03
LLY 150306P00064000 P 03/06/15 64.0 0.00 0.03
LLY 150306P00064500 P 03/06/15 64.5 0.00 0.03
LLY 150306P00065000 P 03/06/15 65.0 0.00 0.04
LLY 150306P00065500 P 03/06/15 65.5 0.00 0.04
LLY 150306P00066000 P 03/06/15 66.0 0.00 0.05
LLY 150306P00066500 P 03/06/15 66.5 0.00 0.08
LLY 150306P00067000 P 03/06/15 67.0 0.00 0.09
LLY 150306P00067500 P 03/06/15 67.5 0.00 0.11
LLY 150306P00068000 P 03/06/15 68.0 0.02 0.06
LLY 150306P00068500 P 03/06/15 68.5 0.01 0.17
LLY 150306P00069000 P 03/06/15 69.0 0.07 0.18
LLY 150306P00069500 P 03/06/15 69.5 0.12 0.27
LLY 150306P00070000 P 03/06/15 70.0 0.24 0.44
LLY 150306P00070500 P 03/06/15 70.5 0.45 0.54
LLY 150306P00071000 P 03/06/15 71.0 0.73 0.87
LLY 150306P00071500 P 03/06/15 71.5 1.13 1.33
LLY 150306P00072000 P 03/06/15 72.0 1.57 1.75
LLY 150306P00072500 P 03/06/15 72.5 1.93 2.55
LLY 150306P00073000 P 03/06/15 73.0 2.43 3.25
LLY 150306P00073500 P 03/06/15 73.5 2.99 3.90
LLY 150306P00074000 P 03/06/15 74.0 3.45 4.40
LLY 150306P00074500 P 03/06/15 74.5 3.95 4.90
LLY 150306P00075000 P 03/06/15 75.0 4.45 5.35
LLY 150306P00075500 P 03/06/15 75.5 4.95 5.75
LLY 150306P00076000 P 03/06/15 76.0 5.45 6.25
LLY 150306P00076500 P 03/06/15 76.5 5.95 6.75
LLY 150306P00077000 P 03/06/15 77.0 6.45 7.25
LLY 150306P00077500 P 03/06/15 77.5 6.95 7.75
LLY 150306P00078000 P 03/06/15 78.0 7.45 8.25
LLY 150306P00079000 P 03/06/15 79.0 8.45 9.25
LLY 150306P00080000 P 03/06/15 80.0 8.35 11.70
LLY 150306P00081000 P 03/06/15 81.0 9.35 12.70
LLY 150306P00082000 P 03/06/15 82.0 10.30 12.15
LLY 150306P00083000 P 03/06/15 83.0 11.30 13.15
LLY 150306P00084000 P 03/06/15 84.0 12.30 15.70
LLY 150306P00085000 P 03/06/15 85.0 13.30 16.70
LLY 150306P00090000 P 03/06/15 90.0 18.30 21.70
LLY 150313C00060000 C 03/13/15 60.0 9.70 10.55
LLY 150313C00060500 C 03/13/15 60.5 9.20 10.05
LLY 150313C00061000 C 03/13/15 61.0 8.70 9.55
LLY 150313C00061500 C 03/13/15 61.5 8.30 9.05
LLY 150313C00062000 C 03/13/15 62.0 7.65 8.55
LLY 150313C00062500 C 03/13/15 62.5 7.20 8.05
LLY 150313C00063000 C 03/13/15 63.0 6.80 7.55
LLY 150313C00063500 C 03/13/15 63.5 6.15 7.05
LLY 150313C00064000 C 03/13/15 64.0 5.80 6.55
LLY 150313C00064500 C 03/13/15 64.5 5.30 6.05
LLY 150313C00065000 C 03/13/15 65.0 4.80 5.55
LLY 150313C00065500 C 03/13/15 65.5 4.30 5.10
LLY 150313C00066000 C 03/13/15 66.0 4.40 4.55
LLY 150313C00066500 C 03/13/15 66.5 3.90 4.05
LLY 150313C00067000 C 03/13/15 67.0 3.40 3.60
LLY 150313C00067500 C 03/13/15 67.5 2.91 3.15
LLY 150313C00068000 C 03/13/15 68.0 2.51 2.64
LLY 150313C00068500 C 03/13/15 68.5 2.06 2.23
LLY 150313C00069000 C 03/13/15 69.0 1.62 1.86
LLY 150313C00069500 C 03/13/15 69.5 1.27 1.48
LLY 150313C00070000 C 03/13/15 70.0 0.98 1.13
LLY 150313C00070500 C 03/13/15 70.5 0.68 0.81
LLY 150313C00071000 C 03/13/15 71.0 0.46 0.60
LLY 150313C00071500 C 03/13/15 71.5 0.31 0.40
LLY 150313C00072000 C 03/13/15 72.0 0.16 0.27
LLY 150313C00072500 C 03/13/15 72.5 0.08 0.18
LLY 150313C00073000 C 03/13/15 73.0 0.03 0.12
LLY 150313C00073500 C 03/13/15 73.5 0.01 0.11
LLY 150313C00074000 C 03/13/15 74.0 0.00 0.08
LLY 150313C00074500 C 03/13/15 74.5 0.00 0.07
LLY 150313C00075000 C 03/13/15 75.0 0.00 0.05
LLY 150313C00075500 C 03/13/15 75.5 0.00 0.04
LLY 150313C00076000 C 03/13/15 76.0 0.00 0.03
LLY 150313C00076500 C 03/13/15 76.5 0.00 0.03
LLY 150313C00077000 C 03/13/15 77.0 0.00 0.03
LLY 150313C00077500 C 03/13/15 77.5 0.00 0.03
LLY 150313C00078000 C 03/13/15 78.0 0.00 0.03
LLY 150313C00078500 C 03/13/15 78.5 0.00 0.03
LLY 150313C00079000 C 03/13/15 79.0 0.00 0.03
LLY 150313C00079500 C 03/13/15 79.5 0.00 0.03
LLY 150313C00080000 C 03/13/15 80.0 0.00 0.03
LLY 150313C00081000 C 03/13/15 81.0 0.00 0.02
LLY 150313P00060000 P 03/13/15 60.0 0.00 0.03
LLY 150313P00060500 P 03/13/15 60.5 0.00 0.04
LLY 150313P00061000 P 03/13/15 61.0 0.00 0.04
LLY 150313P00061500 P 03/13/15 61.5 0.00 0.04
LLY 150313P00062000 P 03/13/15 62.0 0.00 0.05
LLY 150313P00062500 P 03/13/15 62.5 0.00 0.06
LLY 150313P00063000 P 03/13/15 63.0 0.00 0.07
LLY 150313P00063500 P 03/13/15 63.5 0.00 0.08
LLY 150313P00064000 P 03/13/15 64.0 0.00 0.10
LLY 150313P00064500 P 03/13/15 64.5 0.00 0.12
LLY 150313P00065000 P 03/13/15 65.0 0.00 0.13
LLY 150313P00065500 P 03/13/15 65.5 0.00 0.13
LLY 150313P00066000 P 03/13/15 66.0 0.01 0.14
LLY 150313P00066500 P 03/13/15 66.5 0.02 0.18
LLY 150313P00067000 P 03/13/15 67.0 0.04 0.20
LLY 150313P00067500 P 03/13/15 67.5 0.09 0.24
LLY 150313P00068000 P 03/13/15 68.0 0.15 0.30
LLY 150313P00068500 P 03/13/15 68.5 0.23 0.37
LLY 150313P00069000 P 03/13/15 69.0 0.31 0.44
LLY 150313P00069500 P 03/13/15 69.5 0.43 0.54
LLY 150313P00070000 P 03/13/15 70.0 0.58 0.75
LLY 150313P00070500 P 03/13/15 70.5 0.82 0.95
LLY 150313P00071000 P 03/13/15 71.0 1.09 1.19
LLY 150313P00071500 P 03/13/15 71.5 1.41 1.53
LLY 150313P00072000 P 03/13/15 72.0 1.76 1.87
LLY 150313P00072500 P 03/13/15 72.5 2.18 2.39
LLY 150313P00073000 P 03/13/15 73.0 2.62 2.82
LLY 150313P00073500 P 03/13/15 73.5 3.05 3.25
LLY 150313P00074000 P 03/13/15 74.0 3.50 4.05
LLY 150313P00074500 P 03/13/15 74.5 4.00 4.75
LLY 150313P00075000 P 03/13/15 75.0 4.50 5.30
LLY 150313P00075500 P 03/13/15 75.5 5.00 5.90
LLY 150313P00076000 P 03/13/15 76.0 5.45 6.40
LLY 150313P00076500 P 03/13/15 76.5 5.95 6.90
LLY 150313P00077000 P 03/13/15 77.0 6.45 7.35
LLY 150313P00077500 P 03/13/15 77.5 6.95 7.90
LLY 150313P00078000 P 03/13/15 78.0 7.45 8.50
LLY 150313P00078500 P 03/13/15 78.5 7.95 8.90
LLY 150313P00079000 P 03/13/15 79.0 8.45 9.45
LLY 150313P00079500 P 03/13/15 79.5 8.95 9.95
LLY 150313P00080000 P 03/13/15 80.0 9.45 10.55
LLY 150313P00081000 P 03/13/15 81.0 9.35 12.35
LLY 150320C00050000 C 03/20/15 50.0 18.35 21.70
LLY 150320C00055000 C 03/20/15 55.0 14.75 15.55
LLY 150320C00057500 C 03/20/15 57.5 11.95 13.35
LLY 150320C00060000 C 03/20/15 60.0 9.60 10.55
LLY 150320C00060500 C 03/20/15 60.5 9.25 10.05
LLY 150320C00061000 C 03/20/15 61.0 8.75 9.60
LLY 150320C00061500 C 03/20/15 61.5 8.20 9.10
LLY 150320C00062000 C 03/20/15 62.0 7.80 8.60
LLY 150320C00062500 C 03/20/15 62.5 7.35 8.10
LLY 150320C00063000 C 03/20/15 63.0 6.85 7.60
LLY 150320C00063500 C 03/20/15 63.5 6.35 7.10
LLY 150320C00064000 C 03/20/15 64.0 5.85 6.65
LLY 150320C00064500 C 03/20/15 64.5 5.30 6.15
LLY 150320C00065000 C 03/20/15 65.0 4.85 5.70
LLY 150320C00065500 C 03/20/15 65.5 4.95 5.15
LLY 150320C00066000 C 03/20/15 66.0 4.45 4.70
LLY 150320C00066500 C 03/20/15 66.5 4.00 4.25
LLY 150320C00067000 C 03/20/15 67.0 3.60 3.80
LLY 150320C00067500 C 03/20/15 67.5 3.15 3.35
LLY 150320C00068000 C 03/20/15 68.0 2.76 2.92
LLY 150320C00068500 C 03/20/15 68.5 2.36 2.53
LLY 150320C00069000 C 03/20/15 69.0 2.01 2.18
LLY 150320C00069500 C 03/20/15 69.5 1.63 1.85
LLY 150320C00070000 C 03/20/15 70.0 1.35 1.52
LLY 150320C00070500 C 03/20/15 70.5 1.09 1.26
LLY 150320C00071000 C 03/20/15 71.0 0.89 1.01
LLY 150320C00071500 C 03/20/15 71.5 0.65 0.80
LLY 150320C00072000 C 03/20/15 72.0 0.54 0.62
LLY 150320C00072500 C 03/20/15 72.5 0.41 0.46
LLY 150320C00073000 C 03/20/15 73.0 0.20 0.36
LLY 150320C00073500 C 03/20/15 73.5 0.19 0.27
LLY 150320C00074000 C 03/20/15 74.0 0.09 0.23
LLY 150320C00074500 C 03/20/15 74.5 0.06 0.18
LLY 150320C00075000 C 03/20/15 75.0 0.03 0.14
LLY 150320C00075500 C 03/20/15 75.5 0.02 0.12
LLY 150320C00076000 C 03/20/15 76.0 0.02 0.10
LLY 150320C00076500 C 03/20/15 76.5 0.01 0.08
LLY 150320C00077000 C 03/20/15 77.0 0.00 0.06
LLY 150320C00077500 C 03/20/15 77.5 0.00 0.05
LLY 150320C00078000 C 03/20/15 78.0 0.00 0.04
LLY 150320C00078500 C 03/20/15 78.5 0.00 0.03
LLY 150320C00079000 C 03/20/15 79.0 0.00 0.03
LLY 150320C00080000 C 03/20/15 80.0 0.00 0.03
LLY 150320C00081000 C 03/20/15 81.0 0.00 0.03
LLY 150320C00084000 C 03/20/15 84.0 0.00 0.02
LLY 150320C00085000 C 03/20/15 85.0 0.00 0.02
LLY 150320C00090000 C 03/20/15 90.0 0.00 0.02
LLY 150320C00095000 C 03/20/15 95.0 0.00 0.02
LLY 150320C00100000 C 03/20/15 100.0 0.00 0.02
LLY 150320P00050000 P 03/20/15 50.0 0.00 0.02
LLY 150320P00055000 P 03/20/15 55.0 0.00 0.03
LLY 150320P00057500 P 03/20/15 57.5 0.00 0.04
LLY 150320P00060000 P 03/20/15 60.0 0.02 0.07
LLY 150320P00060500 P 03/20/15 60.5 0.01 0.08
LLY 150320P00061000 P 03/20/15 61.0 0.01 0.10
LLY 150320P00061500 P 03/20/15 61.5 0.02 0.11
LLY 150320P00062000 P 03/20/15 62.0 0.03 0.12
LLY 150320P00062500 P 03/20/15 62.5 0.02 0.14
LLY 150320P00063000 P 03/20/15 63.0 0.04 0.16
LLY 150320P00063500 P 03/20/15 63.5 0.05 0.17
LLY 150320P00064000 P 03/20/15 64.0 0.06 0.19
LLY 150320P00064500 P 03/20/15 64.5 0.06 0.21
LLY 150320P00065000 P 03/20/15 65.0 0.07 0.24
LLY 150320P00065500 P 03/20/15 65.5 0.12 0.26
LLY 150320P00066000 P 03/20/15 66.0 0.16 0.30
LLY 150320P00066500 P 03/20/15 66.5 0.20 0.34
LLY 150320P00067000 P 03/20/15 67.0 0.26 0.33
LLY 150320P00067500 P 03/20/15 67.5 0.33 0.45
LLY 150320P00068000 P 03/20/15 68.0 0.44 0.48
LLY 150320P00068500 P 03/20/15 68.5 0.52 0.66
LLY 150320P00069000 P 03/20/15 69.0 0.64 0.73
LLY 150320P00069500 P 03/20/15 69.5 0.81 0.92
LLY 150320P00070000 P 03/20/15 70.0 1.00 1.13
LLY 150320P00070500 P 03/20/15 70.5 1.24 1.31
LLY 150320P00071000 P 03/20/15 71.0 1.51 1.64
LLY 150320P00071500 P 03/20/15 71.5 1.78 1.87
LLY 150320P00072000 P 03/20/15 72.0 2.07 2.29
LLY 150320P00072500 P 03/20/15 72.5 2.43 2.58
LLY 150320P00073000 P 03/20/15 73.0 2.86 3.05
LLY 150320P00073500 P 03/20/15 73.5 3.25 3.45
LLY 150320P00074000 P 03/20/15 74.0 3.70 3.85
LLY 150320P00074500 P 03/20/15 74.5 4.15 4.30
LLY 150320P00075000 P 03/20/15 75.0 4.60 4.80
LLY 150320P00075500 P 03/20/15 75.5 5.05 5.40
LLY 150320P00076000 P 03/20/15 76.0 5.50 5.90
LLY 150320P00076500 P 03/20/15 76.5 6.00 6.90
LLY 150320P00077000 P 03/20/15 77.0 6.50 7.40
LLY 150320P00077500 P 03/20/15 77.5 7.00 7.90
LLY 150320P00078000 P 03/20/15 78.0 7.50 8.40
LLY 150320P00078500 P 03/20/15 78.5 8.00 8.90
LLY 150320P00079000 P 03/20/15 79.0 8.45 9.40
LLY 150320P00080000 P 03/20/15 80.0 9.45 10.50
LLY 150320P00081000 P 03/20/15 81.0 9.35 12.70
LLY 150320P00084000 P 03/20/15 84.0 12.35 15.65
LLY 150320P00085000 P 03/20/15 85.0 13.35 16.65
LLY 150320P00090000 P 03/20/15 90.0 18.35 21.70
LLY 150320P00095000 P 03/20/15 95.0 23.35 26.70
LLY 150320P00100000 P 03/20/15 100.0 28.30 31.70
LLY 150327C00060000 C 03/27/15 60.0 9.65 10.60
LLY 150327C00062000 C 03/27/15 62.0 7.80 8.65
LLY 150327C00063000 C 03/27/15 63.0 6.85 7.70
LLY 150327C00063500 C 03/27/15 63.5 6.35 7.20
LLY 150327C00064000 C 03/27/15 64.0 5.90 6.70
LLY 150327C00064500 C 03/27/15 64.5 5.95 6.20
LLY 150327C00065000 C 03/27/15 65.0 5.50 5.75
LLY 150327C00065500 C 03/27/15 65.5 5.00 5.30
LLY 150327C00066000 C 03/27/15 66.0 4.55 4.80
LLY 150327C00066500 C 03/27/15 66.5 4.10 4.40
LLY 150327C00067000 C 03/27/15 67.0 3.75 3.95
LLY 150327C00067500 C 03/27/15 67.5 3.35 3.55
LLY 150327C00068000 C 03/27/15 68.0 2.92 3.15
LLY 150327C00068500 C 03/27/15 68.5 2.49 2.76
LLY 150327C00069000 C 03/27/15 69.0 2.18 2.41
LLY 150327C00069500 C 03/27/15 69.5 1.86 2.07
LLY 150327C00070000 C 03/27/15 70.0 1.55 1.78
LLY 150327C00070500 C 03/27/15 70.5 1.33 1.48
LLY 150327C00071000 C 03/27/15 71.0 1.09 1.23
LLY 150327C00071500 C 03/27/15 71.5 0.88 1.01
LLY 150327C00072000 C 03/27/15 72.0 0.72 0.81
LLY 150327C00072500 C 03/27/15 72.5 0.55 0.68
LLY 150327C00073000 C 03/27/15 73.0 0.44 0.52
LLY 150327C00073500 C 03/27/15 73.5 0.34 0.41
LLY 150327C00074000 C 03/27/15 74.0 0.18 0.36
LLY 150327C00074500 C 03/27/15 74.5 0.12 0.30
LLY 150327C00075000 C 03/27/15 75.0 0.10 0.24
LLY 150327C00075500 C 03/27/15 75.5 0.06 0.21
LLY 150327C00076000 C 03/27/15 76.0 0.04 0.16
LLY 150327C00076500 C 03/27/15 76.5 0.04 0.13
LLY 150327C00077000 C 03/27/15 77.0 0.01 0.12
LLY 150327C00077500 C 03/27/15 77.5 0.01 0.10
LLY 150327C00078000 C 03/27/15 78.0 0.00 0.09
LLY 150327C00079000 C 03/27/15 79.0 0.00 0.06
LLY 150327C00080000 C 03/27/15 80.0 0.00 0.05
LLY 150327P00060000 P 03/27/15 60.0 0.03 0.13
LLY 150327P00062000 P 03/27/15 62.0 0.05 0.19
LLY 150327P00063000 P 03/27/15 63.0 0.05 0.23
LLY 150327P00063500 P 03/27/15 63.5 0.07 0.25
LLY 150327P00064000 P 03/27/15 64.0 0.09 0.27
LLY 150327P00064500 P 03/27/15 64.5 0.12 0.30
LLY 150327P00065000 P 03/27/15 65.0 0.15 0.33
LLY 150327P00065500 P 03/27/15 65.5 0.15 0.38
LLY 150327P00066000 P 03/27/15 66.0 0.20 0.42
LLY 150327P00066500 P 03/27/15 66.5 0.28 0.45
LLY 150327P00067000 P 03/27/15 67.0 0.39 0.49
LLY 150327P00067500 P 03/27/15 67.5 0.47 0.62
LLY 150327P00068000 P 03/27/15 68.0 0.59 0.68
LLY 150327P00068500 P 03/27/15 68.5 0.71 0.81
LLY 150327P00069000 P 03/27/15 69.0 0.82 1.00
LLY 150327P00069500 P 03/27/15 69.5 1.03 1.13
LLY 150327P00070000 P 03/27/15 70.0 1.23 1.35
LLY 150327P00070500 P 03/27/15 70.5 1.46 1.54
LLY 150327P00071000 P 03/27/15 71.0 1.63 1.84
LLY 150327P00071500 P 03/27/15 71.5 1.92 2.16
LLY 150327P00072000 P 03/27/15 72.0 2.22 2.48
LLY 150327P00072500 P 03/27/15 72.5 2.58 2.83
LLY 150327P00073000 P 03/27/15 73.0 2.99 3.15
LLY 150327P00073500 P 03/27/15 73.5 3.35 3.55
LLY 150327P00074000 P 03/27/15 74.0 3.75 4.00
LLY 150327P00074500 P 03/27/15 74.5 4.20 4.45
LLY 150327P00075000 P 03/27/15 75.0 4.65 4.90
LLY 150327P00075500 P 03/27/15 75.5 5.10 5.35
LLY 150327P00076000 P 03/27/15 76.0 5.50 6.10
LLY 150327P00076500 P 03/27/15 76.5 6.00 6.55
LLY 150327P00077000 P 03/27/15 77.0 6.50 7.35
LLY 150327P00077500 P 03/27/15 77.5 7.00 7.85
LLY 150327P00078000 P 03/27/15 78.0 7.45 8.35
LLY 150327P00079000 P 03/27/15 79.0 8.45 9.50
LLY 150327P00080000 P 03/27/15 80.0 9.45 10.55
LLY 150402C00060000 C 04/02/15 60.0 9.75 10.65
LLY 150402C00062000 C 04/02/15 62.0 7.85 8.70
LLY 150402C00062500 C 04/02/15 62.5 7.35 8.20
LLY 150402C00063000 C 04/02/15 63.0 6.95 7.70
LLY 150402C00063500 C 04/02/15 63.5 6.45 7.25
LLY 150402C00064000 C 04/02/15 64.0 6.50 6.75
LLY 150402C00064500 C 04/02/15 64.5 6.00 6.30
LLY 150402C00065000 C 04/02/15 65.0 5.55 5.80
LLY 150402C00065500 C 04/02/15 65.5 5.05 5.35
LLY 150402C00066000 C 04/02/15 66.0 4.65 4.90
LLY 150402C00066500 C 04/02/15 66.5 4.20 4.50
LLY 150402C00067000 C 04/02/15 67.0 3.75 4.05
LLY 150402C00067500 C 04/02/15 67.5 3.35 3.65
LLY 150402C00068000 C 04/02/15 68.0 2.97 3.30
LLY 150402C00068500 C 04/02/15 68.5 2.60 2.94
LLY 150402C00069000 C 04/02/15 69.0 2.26 2.56
LLY 150402C00069500 C 04/02/15 69.5 1.95 2.25
LLY 150402C00070000 C 04/02/15 70.0 1.67 1.95
LLY 150402C00070500 C 04/02/15 70.5 1.48 1.63
LLY 150402C00071000 C 04/02/15 71.0 1.15 1.39
LLY 150402C00071500 C 04/02/15 71.5 0.93 1.20
LLY 150402C00072000 C 04/02/15 72.0 0.86 1.00
LLY 150402C00072500 C 04/02/15 72.5 0.59 0.80
LLY 150402C00073000 C 04/02/15 73.0 0.46 0.66
LLY 150402C00073500 C 04/02/15 73.5 0.34 0.56
LLY 150402C00074000 C 04/02/15 74.0 0.26 0.46
LLY 150402C00074500 C 04/02/15 74.5 0.20 0.39
LLY 150402C00075000 C 04/02/15 75.0 0.16 0.33
LLY 150402C00075500 C 04/02/15 75.5 0.11 0.28
LLY 150402C00076000 C 04/02/15 76.0 0.08 0.23
LLY 150402C00076500 C 04/02/15 76.5 0.06 0.20
LLY 150402C00077000 C 04/02/15 77.0 0.04 0.16
LLY 150402C00078000 C 04/02/15 78.0 0.02 0.12
LLY 150402C00079000 C 04/02/15 79.0 0.01 0.08
LLY 150402C00080000 C 04/02/15 80.0 0.00 0.06
LLY 150402P00060000 P 04/02/15 60.0 0.05 0.11
LLY 150402P00062000 P 04/02/15 62.0 0.06 0.24
LLY 150402P00062500 P 04/02/15 62.5 0.07 0.26
LLY 150402P00063000 P 04/02/15 63.0 0.08 0.28
LLY 150402P00063500 P 04/02/15 63.5 0.11 0.30
LLY 150402P00064000 P 04/02/15 64.0 0.14 0.33
LLY 150402P00064500 P 04/02/15 64.5 0.16 0.37
LLY 150402P00065000 P 04/02/15 65.0 0.17 0.40
LLY 150402P00065500 P 04/02/15 65.5 0.23 0.45
LLY 150402P00066000 P 04/02/15 66.0 0.29 0.50
LLY 150402P00066500 P 04/02/15 66.5 0.36 0.58
LLY 150402P00067000 P 04/02/15 67.0 0.46 0.66
LLY 150402P00067500 P 04/02/15 67.5 0.56 0.76
LLY 150402P00068000 P 04/02/15 68.0 0.69 0.88
LLY 150402P00068500 P 04/02/15 68.5 0.79 1.02
LLY 150402P00069000 P 04/02/15 69.0 0.95 1.18
LLY 150402P00069500 P 04/02/15 69.5 1.12 1.35
LLY 150402P00070000 P 04/02/15 70.0 1.34 1.56
LLY 150402P00070500 P 04/02/15 70.5 1.56 1.73
LLY 150402P00071000 P 04/02/15 71.0 1.82 2.05
LLY 150402P00071500 P 04/02/15 71.5 2.05 2.35
LLY 150402P00072000 P 04/02/15 72.0 2.36 2.66
LLY 150402P00072500 P 04/02/15 72.5 2.70 2.99
LLY 150402P00073000 P 04/02/15 73.0 3.10 3.35
LLY 150402P00073500 P 04/02/15 73.5 3.45 3.70
LLY 150402P00074000 P 04/02/15 74.0 3.90 4.10
LLY 150402P00074500 P 04/02/15 74.5 4.30 4.55
LLY 150402P00075000 P 04/02/15 75.0 4.75 4.95
LLY 150402P00075500 P 04/02/15 75.5 5.20 5.40
LLY 150402P00076000 P 04/02/15 76.0 5.65 5.85
LLY 150402P00076500 P 04/02/15 76.5 6.10 6.30
LLY 150402P00077000 P 04/02/15 77.0 6.50 7.05
LLY 150402P00078000 P 04/02/15 78.0 7.45 8.35
LLY 150402P00079000 P 04/02/15 79.0 8.45 9.30
LLY 150402P00080000 P 04/02/15 80.0 9.45 10.50
LLY 150410C00060000 C 04/10/15 60.0 9.65 10.90
LLY 150410C00061000 C 04/10/15 61.0 8.90 9.75
LLY 150410C00062000 C 04/10/15 62.0 7.80 8.95
LLY 150410C00063000 C 04/10/15 63.0 6.85 7.95
LLY 150410C00063500 C 04/10/15 63.5 7.00 7.30
LLY 150410C00064000 C 04/10/15 64.0 6.55 6.85
LLY 150410C00064500 C 04/10/15 64.5 6.10 6.40
LLY 150410C00065000 C 04/10/15 65.0 5.60 5.95
LLY 150410C00065500 C 04/10/15 65.5 5.15 5.50
LLY 150410C00066000 C 04/10/15 66.0 4.75 5.05
LLY 150410C00066500 C 04/10/15 66.5 4.30 4.65
LLY 150410C00067000 C 04/10/15 67.0 3.90 4.25
LLY 150410C00067500 C 04/10/15 67.5 3.50 3.85
LLY 150410C00068000 C 04/10/15 68.0 3.15 3.45
LLY 150410C00068500 C 04/10/15 68.5 2.77 3.10
LLY 150410C00069000 C 04/10/15 69.0 2.44 2.78
LLY 150410C00069500 C 04/10/15 69.5 2.12 2.46
LLY 150410C00070000 C 04/10/15 70.0 1.87 2.12
LLY 150410C00070500 C 04/10/15 70.5 1.58 1.85
LLY 150410C00071000 C 04/10/15 71.0 1.35 1.63
LLY 150410C00071500 C 04/10/15 71.5 1.13 1.40
LLY 150410C00072000 C 04/10/15 72.0 1.00 1.15
LLY 150410C00072500 C 04/10/15 72.5 0.75 0.97
LLY 150410C00073000 C 04/10/15 73.0 0.61 0.82
LLY 150410C00073500 C 04/10/15 73.5 0.47 0.72
LLY 150410C00074000 C 04/10/15 74.0 0.37 0.60
LLY 150410C00074500 C 04/10/15 74.5 0.28 0.51
LLY 150410C00075000 C 04/10/15 75.0 0.21 0.45
LLY 150410C00075500 C 04/10/15 75.5 0.16 0.37
LLY 150410C00076000 C 04/10/15 76.0 0.12 0.32
LLY 150410C00076500 C 04/10/15 76.5 0.08 0.27
LLY 150410C00077000 C 04/10/15 77.0 0.06 0.23
LLY 150410C00077500 C 04/10/15 77.5 0.04 0.20
LLY 150410C00078000 C 04/10/15 78.0 0.03 0.17
LLY 150410C00079000 C 04/10/15 79.0 0.03 0.13
LLY 150410C00080000 C 04/10/15 80.0 0.02 0.09
LLY 150410P00060000 P 04/10/15 60.0 0.05 0.22
LLY 150410P00061000 P 04/10/15 61.0 0.07 0.26
LLY 150410P00062000 P 04/10/15 62.0 0.09 0.30
LLY 150410P00063000 P 04/10/15 63.0 0.12 0.35
LLY 150410P00063500 P 04/10/15 63.5 0.15 0.38
LLY 150410P00064000 P 04/10/15 64.0 0.16 0.41
LLY 150410P00064500 P 04/10/15 64.5 0.21 0.45
LLY 150410P00065000 P 04/10/15 65.0 0.26 0.50
LLY 150410P00065500 P 04/10/15 65.5 0.32 0.56
LLY 150410P00066000 P 04/10/15 66.0 0.40 0.63
LLY 150410P00066500 P 04/10/15 66.5 0.49 0.71
LLY 150410P00067000 P 04/10/15 67.0 0.58 0.81
LLY 150410P00067500 P 04/10/15 67.5 0.67 0.92
LLY 150410P00068000 P 04/10/15 68.0 0.74 1.05
LLY 150410P00068500 P 04/10/15 68.5 0.95 1.19
LLY 150410P00069000 P 04/10/15 69.0 1.11 1.34
LLY 150410P00069500 P 04/10/15 69.5 1.29 1.54
LLY 150410P00070000 P 04/10/15 70.0 1.49 1.75
LLY 150410P00070500 P 04/10/15 70.5 1.69 1.95
LLY 150410P00071000 P 04/10/15 71.0 1.95 2.25
LLY 150410P00071500 P 04/10/15 71.5 2.22 2.53
LLY 150410P00072000 P 04/10/15 72.0 2.52 2.85
LLY 150410P00072500 P 04/10/15 72.5 2.83 3.15
LLY 150410P00073000 P 04/10/15 73.0 3.20 3.50
LLY 150410P00073500 P 04/10/15 73.5 3.60 3.85
LLY 150410P00074000 P 04/10/15 74.0 4.00 4.25
LLY 150410P00074500 P 04/10/15 74.5 4.40 4.65
LLY 150410P00075000 P 04/10/15 75.0 4.85 5.05
LLY 150410P00075500 P 04/10/15 75.5 5.25 5.50
LLY 150410P00076000 P 04/10/15 76.0 5.70 5.95
LLY 150410P00076500 P 04/10/15 76.5 6.15 6.40
LLY 150410P00077000 P 04/10/15 77.0 6.65 6.85
LLY 150410P00077500 P 04/10/15 77.5 7.00 7.60
LLY 150410P00078000 P 04/10/15 78.0 7.50 8.55
LLY 150410P00079000 P 04/10/15 79.0 8.45 9.50
LLY 150410P00080000 P 04/10/15 80.0 9.35 10.55
LLY 150417C00032500 C 04/17/15 32.5 35.85 39.20
LLY 150417C00035000 C 04/17/15 35.0 33.35 36.75
LLY 150417C00037500 C 04/17/15 37.5 30.85 34.25
LLY 150417C00040000 C 04/17/15 40.0 28.35 31.70
LLY 150417C00042500 C 04/17/15 42.5 25.85 29.25
LLY 150417C00045000 C 04/17/15 45.0 23.70 26.75
LLY 150417C00047500 C 04/17/15 47.5 21.60 24.10
LLY 150417C00050000 C 04/17/15 50.0 19.55 21.75
LLY 150417C00052500 C 04/17/15 52.5 17.00 18.80
LLY 150417C00055000 C 04/17/15 55.0 14.55 16.40
LLY 150417C00057500 C 04/17/15 57.5 11.90 13.85
LLY 150417C00060000 C 04/17/15 60.0 9.90 10.75
LLY 150417C00062500 C 04/17/15 62.5 8.00 8.35
LLY 150417C00065000 C 04/17/15 65.0 5.70 6.05
LLY 150417C00067500 C 04/17/15 67.5 3.65 4.00
LLY 150417C00070000 C 04/17/15 70.0 2.11 2.31
LLY 150417C00072500 C 04/17/15 72.5 0.96 1.16
LLY 150417C00075000 C 04/17/15 75.0 0.33 0.51
LLY 150417C00077500 C 04/17/15 77.5 0.10 0.24
LLY 150417C00080000 C 04/17/15 80.0 0.05 0.14
LLY 150417C00085000 C 04/17/15 85.0 0.00 0.04
LLY 150417P00032500 P 04/17/15 32.5 0.00 0.02
LLY 150417P00035000 P 04/17/15 35.0 0.00 0.02
LLY 150417P00037500 P 04/17/15 37.5 0.00 0.03
LLY 150417P00040000 P 04/17/15 40.0 0.00 0.02
LLY 150417P00042500 P 04/17/15 42.5 0.00 0.03
LLY 150417P00045000 P 04/17/15 45.0 0.00 0.03
LLY 150417P00047500 P 04/17/15 47.5 0.00 0.04
LLY 150417P00050000 P 04/17/15 50.0 0.01 0.05
LLY 150417P00052500 P 04/17/15 52.5 0.03 0.08
LLY 150417P00055000 P 04/17/15 55.0 0.05 0.13
LLY 150417P00057500 P 04/17/15 57.5 0.05 0.19
LLY 150417P00060000 P 04/17/15 60.0 0.13 0.20
LLY 150417P00062500 P 04/17/15 62.5 0.25 0.36
LLY 150417P00065000 P 04/17/15 65.0 0.45 0.51
LLY 150417P00067500 P 04/17/15 67.5 0.90 1.07
LLY 150417P00070000 P 04/17/15 70.0 1.69 1.95
LLY 150417P00072500 P 04/17/15 72.5 3.10 3.30
LLY 150417P00075000 P 04/17/15 75.0 4.90 5.20
LLY 150417P00077500 P 04/17/15 77.5 7.20 7.40
LLY 150417P00080000 P 04/17/15 80.0 9.45 11.40
LLY 150417P00085000 P 04/17/15 85.0 14.25 16.70
LLY 150515C00050000 C 05/15/15 50.0 19.35 21.85
LLY 150515C00055000 C 05/15/15 55.0 14.55 16.00
LLY 150515C00060000 C 05/15/15 60.0 9.90 10.90
LLY 150515C00062500 C 05/15/15 62.5 8.20 8.55
LLY 150515C00065000 C 05/15/15 65.0 6.05 6.35
LLY 150515C00067500 C 05/15/15 67.5 4.15 4.40
LLY 150515C00070000 C 05/15/15 70.0 2.59 2.91
LLY 150515C00072500 C 05/15/15 72.5 1.43 1.64
LLY 150515C00075000 C 05/15/15 75.0 0.69 0.98
LLY 150515C00077500 C 05/15/15 77.5 0.31 0.58
LLY 150515C00080000 C 05/15/15 80.0 0.15 0.35
LLY 150515C00085000 C 05/15/15 85.0 0.03 0.13
LLY 150515C00090000 C 05/15/15 90.0 0.00 0.05
LLY 150515C00095000 C 05/15/15 95.0 0.00 0.03
LLY 150515C00100000 C 05/15/15 100.0 0.00 0.03
LLY 150515P00050000 P 05/15/15 50.0 0.05 0.15
LLY 150515P00055000 P 05/15/15 55.0 0.10 0.29
LLY 150515P00060000 P 05/15/15 60.0 0.28 0.48
LLY 150515P00062500 P 05/15/15 62.5 0.44 0.60
LLY 150515P00065000 P 05/15/15 65.0 0.85 1.14
LLY 150515P00067500 P 05/15/15 67.5 1.50 1.77
LLY 150515P00070000 P 05/15/15 70.0 2.47 2.83
LLY 150515P00072500 P 05/15/15 72.5 3.85 4.25
LLY 150515P00075000 P 05/15/15 75.0 5.65 6.10
LLY 150515P00077500 P 05/15/15 77.5 7.80 8.15
LLY 150515P00080000 P 05/15/15 80.0 10.10 10.45
LLY 150515P00085000 P 05/15/15 85.0 14.65 16.25
LLY 150515P00090000 P 05/15/15 90.0 18.75 22.15
LLY 150515P00095000 P 05/15/15 95.0 23.75 27.15
LLY 150515P00100000 P 05/15/15 100.0 28.75 32.10
LLY 150717C00042500 C 07/17/15 42.5 26.65 28.65
LLY 150717C00045000 C 07/17/15 45.0 24.15 26.15
LLY 150717C00047500 C 07/17/15 47.5 21.70 23.70
LLY 150717C00050000 C 07/17/15 50.0 19.45 21.05
LLY 150717C00055000 C 07/17/15 55.0 14.55 16.15
LLY 150717C00057500 C 07/17/15 57.5 12.20 13.70
LLY 150717C00060000 C 07/17/15 60.0 10.75 11.15
LLY 150717C00062500 C 07/17/15 62.5 8.55 8.90
LLY 150717C00065000 C 07/17/15 65.0 6.50 6.80
LLY 150717C00067500 C 07/17/15 67.5 4.75 5.10
LLY 150717C00070000 C 07/17/15 70.0 3.45 3.60
LLY 150717C00072500 C 07/17/15 72.5 2.18 2.42
LLY 150717C00075000 C 07/17/15 75.0 1.31 1.63
LLY 150717C00077500 C 07/17/15 77.5 0.79 1.04
LLY 150717C00080000 C 07/17/15 80.0 0.46 0.75
LLY 150717C00085000 C 07/17/15 85.0 0.14 0.34
LLY 150717C00090000 C 07/17/15 90.0 0.04 0.16
LLY 150717P00042500 P 07/17/15 42.5 0.07 0.13
LLY 150717P00045000 P 07/17/15 45.0 0.07 0.19
LLY 150717P00047500 P 07/17/15 47.5 0.09 0.25
LLY 150717P00050000 P 07/17/15 50.0 0.12 0.27
LLY 150717P00055000 P 07/17/15 55.0 0.24 0.53
LLY 150717P00057500 P 07/17/15 57.5 0.39 0.68
LLY 150717P00060000 P 07/17/15 60.0 0.57 0.89
LLY 150717P00062500 P 07/17/15 62.5 0.92 1.20
LLY 150717P00065000 P 07/17/15 65.0 1.50 1.84
LLY 150717P00067500 P 07/17/15 67.5 2.27 2.65
LLY 150717P00070000 P 07/17/15 70.0 3.30 3.70
LLY 150717P00072500 P 07/17/15 72.5 4.65 5.10
LLY 150717P00075000 P 07/17/15 75.0 6.30 6.80
LLY 150717P00077500 P 07/17/15 77.5 8.25 8.70
LLY 150717P00080000 P 07/17/15 80.0 10.40 10.80
LLY 150717P00085000 P 07/17/15 85.0 14.75 16.35
LLY 150717P00090000 P 07/17/15 90.0 19.65 21.25
LLY 151016C00047500 C 10/16/15 47.5 21.70 23.70
LLY 151016C00050000 C 10/16/15 50.0 19.55 21.15
LLY 151016C00055000 C 10/16/15 55.0 14.75 16.35
LLY 151016C00060000 C 10/16/15 60.0 11.10 11.60
LLY 151016C00062500 C 10/16/15 62.5 9.05 9.50
LLY 151016C00065000 C 10/16/15 65.0 7.20 7.65
LLY 151016C00067500 C 10/16/15 67.5 5.60 6.10
LLY 151016C00070000 C 10/16/15 70.0 4.25 4.70
LLY 151016C00072500 C 10/16/15 72.5 3.05 3.40
LLY 151016C00075000 C 10/16/15 75.0 2.16 2.48
LLY 151016C00077500 C 10/16/15 77.5 1.48 1.83
LLY 151016C00080000 C 10/16/15 80.0 1.01 1.35
LLY 151016C00085000 C 10/16/15 85.0 0.47 0.76
LLY 151016C00090000 C 10/16/15 90.0 0.20 0.46
LLY 151016C00095000 C 10/16/15 95.0 0.08 0.26
LLY 151016C00100000 C 10/16/15 100.0 0.04 0.16
LLY 151016P00047500 P 10/16/15 47.5 0.24 0.52
LLY 151016P00050000 P 10/16/15 50.0 0.33 0.64
LLY 151016P00055000 P 10/16/15 55.0 0.66 0.98
LLY 151016P00060000 P 10/16/15 60.0 1.27 1.67
LLY 151016P00062500 P 10/16/15 62.5 1.84 2.24
LLY 151016P00065000 P 10/16/15 65.0 2.60 2.81
LLY 151016P00067500 P 10/16/15 67.5 3.45 3.90
LLY 151016P00070000 P 10/16/15 70.0 4.60 4.85
LLY 151016P00072500 P 10/16/15 72.5 6.00 6.50
LLY 151016P00075000 P 10/16/15 75.0 7.55 8.15
LLY 151016P00077500 P 10/16/15 77.5 9.40 9.95
LLY 151016P00080000 P 10/16/15 80.0 11.40 11.95
LLY 151016P00085000 P 10/16/15 85.0 15.75 16.25
LLY 151016P00090000 P 10/16/15 90.0 20.05 22.00
LLY 151016P00095000 P 10/16/15 95.0 24.50 26.85
LLY 151016P00100000 P 10/16/15 100.0 29.25 31.80
LLY 160115C00030000 C 01/15/16 30.0 37.85 42.05
LLY 160115C00032500 C 01/15/16 32.5 35.50 39.55
LLY 160115C00035000 C 01/15/16 35.0 32.90 37.45
LLY 160115C00037500 C 01/15/16 37.5 30.40 34.95
LLY 160115C00040000 C 01/15/16 40.0 27.90 32.45
LLY 160115C00042500 C 01/15/16 42.5 25.40 29.95
LLY 160115C00045000 C 01/15/16 45.0 23.00 27.50
LLY 160115C00047500 C 01/15/16 47.5 20.55 25.00
LLY 160115C00050000 C 01/15/16 50.0 18.85 22.05
LLY 160115C00052500 C 01/15/16 52.5 16.50 19.70
LLY 160115C00055000 C 01/15/16 55.0 15.45 16.35
LLY 160115C00057500 C 01/15/16 57.5 13.20 14.25
LLY 160115C00060000 C 01/15/16 60.0 11.10 12.30
LLY 160115C00062500 C 01/15/16 62.5 9.50 10.45
LLY 160115C00065000 C 01/15/16 65.0 7.55 8.85
LLY 160115C00067500 C 01/15/16 67.5 6.15 7.30
LLY 160115C00070000 C 01/15/16 70.0 5.20 6.00
LLY 160115C00072500 C 01/15/16 72.5 4.00 4.90
LLY 160115C00075000 C 01/15/16 75.0 3.10 3.35
LLY 160115C00077500 C 01/15/16 77.5 2.18 2.81
LLY 160115C00080000 C 01/15/16 80.0 1.70 2.07
LLY 160115C00085000 C 01/15/16 85.0 0.75 1.46
LLY 160115C00090000 C 01/15/16 90.0 0.60 0.99
LLY 160115C00095000 C 01/15/16 95.0 0.21 0.76
LLY 160115C00100000 C 01/15/16 100.0 0.07 0.50
LLY 160115P00030000 P 01/15/16 30.0 0.10 0.20
LLY 160115P00032500 P 01/15/16 32.5 0.03 0.28
LLY 160115P00035000 P 01/15/16 35.0 0.08 0.38
LLY 160115P00037500 P 01/15/16 37.5 0.05 0.50
LLY 160115P00040000 P 01/15/16 40.0 0.35 0.59
LLY 160115P00042500 P 01/15/16 42.5 0.17 0.73
LLY 160115P00045000 P 01/15/16 45.0 0.30 0.84
LLY 160115P00047500 P 01/15/16 47.5 0.50 1.00
LLY 160115P00050000 P 01/15/16 50.0 0.82 1.17
LLY 160115P00052500 P 01/15/16 52.5 0.84 1.23
LLY 160115P00055000 P 01/15/16 55.0 1.12 1.58
LLY 160115P00057500 P 01/15/16 57.5 1.70 2.02
LLY 160115P00060000 P 01/15/16 60.0 2.20 2.57
LLY 160115P00062500 P 01/15/16 62.5 2.85 3.00
LLY 160115P00065000 P 01/15/16 65.0 3.65 4.00
LLY 160115P00067500 P 01/15/16 67.5 4.65 5.25
LLY 160115P00070000 P 01/15/16 70.0 5.50 6.45
LLY 160115P00072500 P 01/15/16 72.5 6.85 8.15
LLY 160115P00075000 P 01/15/16 75.0 8.45 9.80
LLY 160115P00077500 P 01/15/16 77.5 10.15 11.55
LLY 160115P00080000 P 01/15/16 80.0 12.00 13.50
LLY 160115P00085000 P 01/15/16 85.0 16.20 17.65
LLY 160115P00090000 P 01/15/16 90.0 20.80 22.10
LLY 160115P00095000 P 01/15/16 95.0 24.35 28.35
LLY 160115P00100000 P 01/15/16 100.0 29.20 33.20
LLY 170120C00032500 C 01/20/17 32.5 35.50 40.00
LLY 170120C00035000 C 01/20/17 35.0 33.00 37.50
LLY 170120C00037500 C 01/20/17 37.5 30.40 34.95
LLY 170120C00040000 C 01/20/17 40.0 28.20 32.10
LLY 170120C00042500 C 01/20/17 42.5 25.80 29.65
LLY 170120C00045000 C 01/20/17 45.0 23.50 27.30
LLY 170120C00047500 C 01/20/17 47.5 22.90 23.90
LLY 170120C00050000 C 01/20/17 50.0 20.60 21.80
LLY 170120C00052500 C 01/20/17 52.5 18.45 19.85
LLY 170120C00055000 C 01/20/17 55.0 16.40 17.80
LLY 170120C00057500 C 01/20/17 57.5 14.55 15.90
LLY 170120C00060000 C 01/20/17 60.0 13.25 14.35
LLY 170120C00062500 C 01/20/17 62.5 11.60 13.25
LLY 170120C00065000 C 01/20/17 65.0 10.15 11.65
LLY 170120C00067500 C 01/20/17 67.5 9.10 10.40
LLY 170120C00070000 C 01/20/17 70.0 7.70 9.25
LLY 170120C00072500 C 01/20/17 72.5 7.00 8.15
LLY 170120C00075000 C 01/20/17 75.0 6.20 7.20
LLY 170120C00077500 C 01/20/17 77.5 5.20 6.25
LLY 170120C00080000 C 01/20/17 80.0 4.00 5.45
LLY 170120C00085000 C 01/20/17 85.0 3.25 4.30
LLY 170120C00090000 C 01/20/17 90.0 2.87 2.98
LLY 170120C00095000 C 01/20/17 95.0 1.52 2.48
LLY 170120C00100000 C 01/20/17 100.0 1.08 1.90
LLY 170120C00105000 C 01/20/17 105.0 0.93 1.54
LLY 170120C00110000 C 01/20/17 110.0 0.37 1.37
LLY 170120P00032500 P 01/20/17 32.5 0.12 0.70
LLY 170120P00035000 P 01/20/17 35.0 0.29 1.11
LLY 170120P00037500 P 01/20/17 37.5 0.62 1.31
LLY 170120P00040000 P 01/20/17 40.0 0.83 1.58
LLY 170120P00042500 P 01/20/17 42.5 1.31 1.85
LLY 170120P00045000 P 01/20/17 45.0 1.63 2.19
LLY 170120P00047500 P 01/20/17 47.5 1.67 2.59
LLY 170120P00050000 P 01/20/17 50.0 2.10 2.80
LLY 170120P00052500 P 01/20/17 52.5 2.98 3.75
LLY 170120P00055000 P 01/20/17 55.0 3.05 4.40
LLY 170120P00057500 P 01/20/17 57.5 4.00 5.00
LLY 170120P00060000 P 01/20/17 60.0 5.15 5.90
LLY 170120P00062500 P 01/20/17 62.5 5.50 7.10
LLY 170120P00065000 P 01/20/17 65.0 7.20 8.00
LLY 170120P00067500 P 01/20/17 67.5 7.80 9.45
LLY 170120P00070000 P 01/20/17 70.0 9.70 10.85
LLY 170120P00072500 P 01/20/17 72.5 10.55 12.05
LLY 170120P00075000 P 01/20/17 75.0 12.70 13.95
LLY 170120P00077500 P 01/20/17 77.5 14.30 15.65
LLY 170120P00080000 P 01/20/17 80.0 15.95 17.40
LLY 170120P00085000 P 01/20/17 85.0 19.75 21.20
LLY 170120P00090000 P 01/20/17 90.0 23.60 25.30
LLY 170120P00095000 P 01/20/17 95.0 27.10 29.55
LLY 170120P00100000 P 01/20/17 100.0 31.55 34.00
LLY 170120P00105000 P 01/20/17 105.0 36.20 38.50
LLY 170120P00110000 P 01/20/17 110.0 40.90 43.10

OPRA data is delayed 15 minutes.