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 Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 150130C00055000 C 01/30/15 55.0 14.65 17.50
LLY 150130C00060000 C 01/30/15 60.0 9.65 12.65
LLY 150130C00061000 C 01/30/15 61.0 9.40 11.35
LLY 150130C00062000 C 01/30/15 62.0 8.40 10.20
LLY 150130C00063000 C 01/30/15 63.0 7.40 9.20
LLY 150130C00063500 C 01/30/15 63.5 6.90 8.70
LLY 150130C00064000 C 01/30/15 64.0 6.40 8.20
LLY 150130C00064500 C 01/30/15 64.5 5.90 7.70
LLY 150130C00065000 C 01/30/15 65.0 5.40 7.20
LLY 150130C00065500 C 01/30/15 65.5 4.95 6.70
LLY 150130C00066000 C 01/30/15 66.0 4.40 6.20
LLY 150130C00066500 C 01/30/15 66.5 3.90 5.70
LLY 150130C00067000 C 01/30/15 67.0 3.40 5.25
LLY 150130C00067500 C 01/30/15 67.5 3.95 4.75
LLY 150130C00068000 C 01/30/15 68.0 3.90 4.25
LLY 150130C00068500 C 01/30/15 68.5 3.40 3.75
LLY 150130C00069000 C 01/30/15 69.0 2.82 3.25
LLY 150130C00069500 C 01/30/15 69.5 2.27 2.77
LLY 150130C00070000 C 01/30/15 70.0 1.79 2.27
LLY 150130C00070500 C 01/30/15 70.5 1.60 1.78
LLY 150130C00071000 C 01/30/15 71.0 1.19 1.39
LLY 150130C00071500 C 01/30/15 71.5 0.86 1.02
LLY 150130C00072000 C 01/30/15 72.0 0.55 0.69
LLY 150130C00072500 C 01/30/15 72.5 0.37 0.44
LLY 150130C00073000 C 01/30/15 73.0 0.19 0.28
LLY 150130C00073500 C 01/30/15 73.5 0.09 0.16
LLY 150130C00074000 C 01/30/15 74.0 0.00 0.11
LLY 150130C00074500 C 01/30/15 74.5 0.00 0.08
LLY 150130C00075000 C 01/30/15 75.0 0.00 0.05
LLY 150130C00075500 C 01/30/15 75.5 0.00 0.03
LLY 150130C00076000 C 01/30/15 76.0 0.00 0.03
LLY 150130C00077000 C 01/30/15 77.0 0.00 0.02
LLY 150130C00078000 C 01/30/15 78.0 0.00 0.02
LLY 150130C00079000 C 01/30/15 79.0 0.00 0.02
LLY 150130C00080000 C 01/30/15 80.0 0.00 0.02
LLY 150130C00081000 C 01/30/15 81.0 0.00 0.02
LLY 150130C00082000 C 01/30/15 82.0 0.00 0.02
LLY 150130C00083000 C 01/30/15 83.0 0.00 0.02
LLY 150130C00084000 C 01/30/15 84.0 0.00 0.02
LLY 150130C00085000 C 01/30/15 85.0 0.00 0.01
LLY 150130C00090000 C 01/30/15 90.0 0.00 0.02
LLY 150130C00095000 C 01/30/15 95.0 0.00 0.02
LLY 150130P00055000 P 01/30/15 55.0 0.00 0.01
LLY 150130P00060000 P 01/30/15 60.0 0.00 0.02
LLY 150130P00061000 P 01/30/15 61.0 0.00 0.02
LLY 150130P00062000 P 01/30/15 62.0 0.00 0.02
LLY 150130P00063000 P 01/30/15 63.0 0.00 0.02
LLY 150130P00063500 P 01/30/15 63.5 0.00 0.02
LLY 150130P00064000 P 01/30/15 64.0 0.00 0.03
LLY 150130P00064500 P 01/30/15 64.5 0.00 0.03
LLY 150130P00065000 P 01/30/15 65.0 0.00 0.03
LLY 150130P00065500 P 01/30/15 65.5 0.00 0.03
LLY 150130P00066000 P 01/30/15 66.0 0.00 0.03
LLY 150130P00066500 P 01/30/15 66.5 0.00 0.03
LLY 150130P00067000 P 01/30/15 67.0 0.00 0.03
LLY 150130P00067500 P 01/30/15 67.5 0.00 0.05
LLY 150130P00068000 P 01/30/15 68.0 0.00 0.10
LLY 150130P00068500 P 01/30/15 68.5 0.00 0.10
LLY 150130P00069000 P 01/30/15 69.0 0.01 0.15
LLY 150130P00069500 P 01/30/15 69.5 0.03 0.16
LLY 150130P00070000 P 01/30/15 70.0 0.06 0.18
LLY 150130P00070500 P 01/30/15 70.5 0.10 0.16
LLY 150130P00071000 P 01/30/15 71.0 0.19 0.33
LLY 150130P00071500 P 01/30/15 71.5 0.30 0.40
LLY 150130P00072000 P 01/30/15 72.0 0.52 0.60
LLY 150130P00072500 P 01/30/15 72.5 0.77 0.96
LLY 150130P00073000 P 01/30/15 73.0 1.12 1.31
LLY 150130P00073500 P 01/30/15 73.5 1.45 1.94
LLY 150130P00074000 P 01/30/15 74.0 1.87 2.37
LLY 150130P00074500 P 01/30/15 74.5 2.33 2.80
LLY 150130P00075000 P 01/30/15 75.0 2.81 3.30
LLY 150130P00075500 P 01/30/15 75.5 3.30 3.95
LLY 150130P00076000 P 01/30/15 76.0 3.65 4.45
LLY 150130P00077000 P 01/30/15 77.0 4.80 5.45
LLY 150130P00078000 P 01/30/15 78.0 5.80 6.40
LLY 150130P00079000 P 01/30/15 79.0 6.80 7.45
LLY 150130P00080000 P 01/30/15 80.0 7.80 8.45
LLY 150130P00081000 P 01/30/15 81.0 8.80 9.40
LLY 150130P00082000 P 01/30/15 82.0 9.75 10.35
LLY 150130P00083000 P 01/30/15 83.0 9.65 11.90
LLY 150130P00084000 P 01/30/15 84.0 10.65 12.90
LLY 150130P00085000 P 01/30/15 85.0 11.55 13.95
LLY 150130P00090000 P 01/30/15 90.0 16.60 18.95
LLY 150130P00095000 P 01/30/15 95.0 21.60 23.95
LLY 150206C00060000 C 02/06/15 60.0 10.10 12.70
LLY 150206C00061000 C 02/06/15 61.0 9.25 11.25
LLY 150206C00062000 C 02/06/15 62.0 8.45 10.20
LLY 150206C00062500 C 02/06/15 62.5 7.90 9.75
LLY 150206C00063000 C 02/06/15 63.0 7.45 9.25
LLY 150206C00063500 C 02/06/15 63.5 6.95 8.75
LLY 150206C00064000 C 02/06/15 64.0 6.45 8.25
LLY 150206C00064500 C 02/06/15 64.5 5.85 7.75
LLY 150206C00065000 C 02/06/15 65.0 5.45 7.25
LLY 150206C00065500 C 02/06/15 65.5 4.95 6.75
LLY 150206C00066000 C 02/06/15 66.0 4.50 6.25
LLY 150206C00066500 C 02/06/15 66.5 4.00 5.75
LLY 150206C00067000 C 02/06/15 67.0 4.90 5.30
LLY 150206C00067500 C 02/06/15 67.5 4.40 4.75
LLY 150206C00068000 C 02/06/15 68.0 3.90 4.30
LLY 150206C00068500 C 02/06/15 68.5 3.40 3.85
LLY 150206C00069000 C 02/06/15 69.0 2.92 3.35
LLY 150206C00069500 C 02/06/15 69.5 2.56 2.95
LLY 150206C00070000 C 02/06/15 70.0 2.27 2.48
LLY 150206C00070500 C 02/06/15 70.5 1.87 2.05
LLY 150206C00071000 C 02/06/15 71.0 1.49 1.66
LLY 150206C00071500 C 02/06/15 71.5 1.16 1.33
LLY 150206C00072000 C 02/06/15 72.0 0.87 1.04
LLY 150206C00072500 C 02/06/15 72.5 0.65 0.76
LLY 150206C00073000 C 02/06/15 73.0 0.47 0.58
LLY 150206C00073500 C 02/06/15 73.5 0.32 0.42
LLY 150206C00074000 C 02/06/15 74.0 0.23 0.30
LLY 150206C00074500 C 02/06/15 74.5 0.14 0.20
LLY 150206C00075000 C 02/06/15 75.0 0.02 0.15
LLY 150206C00075500 C 02/06/15 75.5 0.00 0.10
LLY 150206C00076000 C 02/06/15 76.0 0.00 0.09
LLY 150206C00076500 C 02/06/15 76.5 0.00 0.06
LLY 150206C00077000 C 02/06/15 77.0 0.00 0.05
LLY 150206C00077500 C 02/06/15 77.5 0.00 0.04
LLY 150206C00078000 C 02/06/15 78.0 0.00 0.03
LLY 150206C00078500 C 02/06/15 78.5 0.00 0.03
LLY 150206C00079000 C 02/06/15 79.0 0.00 0.03
LLY 150206C00080000 C 02/06/15 80.0 0.00 0.03
LLY 150206C00081000 C 02/06/15 81.0 0.00 0.03
LLY 150206C00082000 C 02/06/15 82.0 0.00 0.03
LLY 150206C00083000 C 02/06/15 83.0 0.00 0.03
LLY 150206C00084000 C 02/06/15 84.0 0.00 0.03
LLY 150206C00085000 C 02/06/15 85.0 0.00 0.03
LLY 150206C00090000 C 02/06/15 90.0 0.00 0.02
LLY 150206C00095000 C 02/06/15 95.0 0.00 0.02
LLY 150206P00060000 P 02/06/15 60.0 0.00 0.03
LLY 150206P00061000 P 02/06/15 61.0 0.00 0.08
LLY 150206P00062000 P 02/06/15 62.0 0.00 0.05
LLY 150206P00062500 P 02/06/15 62.5 0.00 0.04
LLY 150206P00063000 P 02/06/15 63.0 0.00 0.05
LLY 150206P00063500 P 02/06/15 63.5 0.00 0.06
LLY 150206P00064000 P 02/06/15 64.0 0.01 0.07
LLY 150206P00064500 P 02/06/15 64.5 0.01 0.09
LLY 150206P00065000 P 02/06/15 65.0 0.01 0.11
LLY 150206P00065500 P 02/06/15 65.5 0.02 0.13
LLY 150206P00066000 P 02/06/15 66.0 0.04 0.13
LLY 150206P00066500 P 02/06/15 66.5 0.03 0.14
LLY 150206P00067000 P 02/06/15 67.0 0.05 0.16
LLY 150206P00067500 P 02/06/15 67.5 0.07 0.19
LLY 150206P00068000 P 02/06/15 68.0 0.09 0.26
LLY 150206P00068500 P 02/06/15 68.5 0.12 0.20
LLY 150206P00069000 P 02/06/15 69.0 0.12 0.19
LLY 150206P00069500 P 02/06/15 69.5 0.20 0.28
LLY 150206P00070000 P 02/06/15 70.0 0.26 0.41
LLY 150206P00070500 P 02/06/15 70.5 0.34 0.41
LLY 150206P00071000 P 02/06/15 71.0 0.47 0.54
LLY 150206P00071500 P 02/06/15 71.5 0.62 0.71
LLY 150206P00072000 P 02/06/15 72.0 0.83 0.95
LLY 150206P00072500 P 02/06/15 72.5 1.08 1.28
LLY 150206P00073000 P 02/06/15 73.0 1.41 1.63
LLY 150206P00073500 P 02/06/15 73.5 1.73 1.88
LLY 150206P00074000 P 02/06/15 74.0 2.08 2.35
LLY 150206P00074500 P 02/06/15 74.5 2.49 2.91
LLY 150206P00075000 P 02/06/15 75.0 2.92 3.30
LLY 150206P00075500 P 02/06/15 75.5 3.35 3.75
LLY 150206P00076000 P 02/06/15 76.0 3.85 4.50
LLY 150206P00076500 P 02/06/15 76.5 4.35 4.95
LLY 150206P00077000 P 02/06/15 77.0 4.80 5.30
LLY 150206P00077500 P 02/06/15 77.5 5.30 5.85
LLY 150206P00078000 P 02/06/15 78.0 5.80 6.30
LLY 150206P00078500 P 02/06/15 78.5 6.30 6.90
LLY 150206P00079000 P 02/06/15 79.0 6.80 7.90
LLY 150206P00080000 P 02/06/15 80.0 7.80 8.35
LLY 150206P00081000 P 02/06/15 81.0 8.70 9.90
LLY 150206P00082000 P 02/06/15 82.0 8.95 10.90
LLY 150206P00083000 P 02/06/15 83.0 9.65 11.90
LLY 150206P00084000 P 02/06/15 84.0 10.80 12.90
LLY 150206P00085000 P 02/06/15 85.0 11.75 13.90
LLY 150206P00090000 P 02/06/15 90.0 16.40 18.90
LLY 150206P00095000 P 02/06/15 95.0 21.35 23.90
LLY 150213C00060000 C 02/13/15 60.0 10.25 12.65
LLY 150213C00061000 C 02/13/15 61.0 9.40 11.30
LLY 150213C00062000 C 02/13/15 62.0 8.45 10.25
LLY 150213C00062500 C 02/13/15 62.5 7.90 9.80
LLY 150213C00063000 C 02/13/15 63.0 7.40 9.25
LLY 150213C00063500 C 02/13/15 63.5 6.90 8.80
LLY 150213C00064000 C 02/13/15 64.0 6.40 8.40
LLY 150213C00064500 C 02/13/15 64.5 5.95 7.90
LLY 150213C00065000 C 02/13/15 65.0 5.45 7.40
LLY 150213C00065500 C 02/13/15 65.5 4.90 6.75
LLY 150213C00066000 C 02/13/15 66.0 4.50 6.25
LLY 150213C00066500 C 02/13/15 66.5 4.00 5.80
LLY 150213C00067000 C 02/13/15 67.0 4.15 5.30
LLY 150213C00067500 C 02/13/15 67.5 4.35 4.80
LLY 150213C00068000 C 02/13/15 68.0 3.45 4.35
LLY 150213C00068500 C 02/13/15 68.5 3.35 3.90
LLY 150213C00069000 C 02/13/15 69.0 2.96 3.40
LLY 150213C00069500 C 02/13/15 69.5 2.75 2.98
LLY 150213C00070000 C 02/13/15 70.0 2.31 2.50
LLY 150213C00070500 C 02/13/15 70.5 1.98 2.11
LLY 150213C00071000 C 02/13/15 71.0 1.62 1.75
LLY 150213C00071500 C 02/13/15 71.5 1.31 1.44
LLY 150213C00072000 C 02/13/15 72.0 1.04 1.16
LLY 150213C00072500 C 02/13/15 72.5 0.84 0.93
LLY 150213C00073000 C 02/13/15 73.0 0.62 0.76
LLY 150213C00073500 C 02/13/15 73.5 0.46 0.57
LLY 150213C00074000 C 02/13/15 74.0 0.33 0.43
LLY 150213C00074500 C 02/13/15 74.5 0.25 0.31
LLY 150213C00075000 C 02/13/15 75.0 0.10 0.26
LLY 150213C00075500 C 02/13/15 75.5 0.07 0.18
LLY 150213C00076000 C 02/13/15 76.0 0.02 0.16
LLY 150213C00077000 C 02/13/15 77.0 0.00 0.13
LLY 150213C00078000 C 02/13/15 78.0 0.00 0.11
LLY 150213C00079000 C 02/13/15 79.0 0.00 0.10
LLY 150213C00080000 C 02/13/15 80.0 0.00 0.10
LLY 150213C00081000 C 02/13/15 81.0 0.00 0.09
LLY 150213C00082000 C 02/13/15 82.0 0.00 0.10
LLY 150213C00083000 C 02/13/15 83.0 0.00 0.09
LLY 150213C00084000 C 02/13/15 84.0 0.00 0.09
LLY 150213C00085000 C 02/13/15 85.0 0.00 0.09
LLY 150213P00060000 P 02/13/15 60.0 0.00 0.09
LLY 150213P00061000 P 02/13/15 61.0 0.00 0.12
LLY 150213P00062000 P 02/13/15 62.0 0.01 0.12
LLY 150213P00062500 P 02/13/15 62.5 0.02 0.11
LLY 150213P00063000 P 02/13/15 63.0 0.01 0.12
LLY 150213P00063500 P 02/13/15 63.5 0.02 0.12
LLY 150213P00064000 P 02/13/15 64.0 0.03 0.12
LLY 150213P00064500 P 02/13/15 64.5 0.06 0.14
LLY 150213P00065000 P 02/13/15 65.0 0.04 0.17
LLY 150213P00065500 P 02/13/15 65.5 0.08 0.21
LLY 150213P00066000 P 02/13/15 66.0 0.11 0.25
LLY 150213P00066500 P 02/13/15 66.5 0.14 0.28
LLY 150213P00067000 P 02/13/15 67.0 0.18 0.35
LLY 150213P00067500 P 02/13/15 67.5 0.22 0.37
LLY 150213P00068000 P 02/13/15 68.0 0.22 0.41
LLY 150213P00068500 P 02/13/15 68.5 0.27 0.41
LLY 150213P00069000 P 02/13/15 69.0 0.32 0.43
LLY 150213P00069500 P 02/13/15 69.5 0.44 0.52
LLY 150213P00070000 P 02/13/15 70.0 0.56 0.63
LLY 150213P00070500 P 02/13/15 70.5 0.71 0.81
LLY 150213P00071000 P 02/13/15 71.0 0.88 0.97
LLY 150213P00071500 P 02/13/15 71.5 1.10 1.25
LLY 150213P00072000 P 02/13/15 72.0 1.37 1.46
LLY 150213P00072500 P 02/13/15 72.5 1.65 1.76
LLY 150213P00073000 P 02/13/15 73.0 1.98 2.17
LLY 150213P00073500 P 02/13/15 73.5 2.30 2.47
LLY 150213P00074000 P 02/13/15 74.0 2.72 3.05
LLY 150213P00074500 P 02/13/15 74.5 2.80 3.50
LLY 150213P00075000 P 02/13/15 75.0 3.50 4.10
LLY 150213P00075500 P 02/13/15 75.5 3.95 4.80
LLY 150213P00076000 P 02/13/15 76.0 4.40 5.10
LLY 150213P00077000 P 02/13/15 77.0 5.35 5.90
LLY 150213P00078000 P 02/13/15 78.0 6.30 6.90
LLY 150213P00079000 P 02/13/15 79.0 7.30 7.90
LLY 150213P00080000 P 02/13/15 80.0 8.15 9.10
LLY 150213P00081000 P 02/13/15 81.0 8.85 10.10
LLY 150213P00082000 P 02/13/15 82.0 9.85 11.25
LLY 150213P00083000 P 02/13/15 83.0 10.55 12.15
LLY 150213P00084000 P 02/13/15 84.0 11.60 12.95
LLY 150213P00085000 P 02/13/15 85.0 12.10 13.95
LLY 150220C00050000 C 02/20/15 50.0 19.65 23.55
LLY 150220C00055000 C 02/20/15 55.0 15.10 17.35
LLY 150220C00057500 C 02/20/15 57.5 12.75 15.20
LLY 150220C00060000 C 02/20/15 60.0 10.40 12.20
LLY 150220C00060500 C 02/20/15 60.5 9.75 11.75
LLY 150220C00061000 C 02/20/15 61.0 9.40 11.20
LLY 150220C00061500 C 02/20/15 61.5 8.95 10.70
LLY 150220C00062000 C 02/20/15 62.0 8.45 10.25
LLY 150220C00062500 C 02/20/15 62.5 7.95 9.75
LLY 150220C00063000 C 02/20/15 63.0 7.40 9.25
LLY 150220C00063500 C 02/20/15 63.5 6.95 8.75
LLY 150220C00064000 C 02/20/15 64.0 6.40 8.25
LLY 150220C00064500 C 02/20/15 64.5 6.00 7.75
LLY 150220C00065000 C 02/20/15 65.0 5.50 7.25
LLY 150220C00065500 C 02/20/15 65.5 6.45 6.75
LLY 150220C00066000 C 02/20/15 66.0 5.95 6.25
LLY 150220C00066500 C 02/20/15 66.5 5.45 5.80
LLY 150220C00067000 C 02/20/15 67.0 4.95 5.30
LLY 150220C00067500 C 02/20/15 67.5 4.50 4.80
LLY 150220C00068000 C 02/20/15 68.0 4.00 4.35
LLY 150220C00068500 C 02/20/15 68.5 3.55 3.90
LLY 150220C00069000 C 02/20/15 69.0 3.15 3.50
LLY 150220C00069500 C 02/20/15 69.5 2.87 3.00
LLY 150220C00070000 C 02/20/15 70.0 2.48 2.60
LLY 150220C00070500 C 02/20/15 70.5 2.07 2.27
LLY 150220C00071000 C 02/20/15 71.0 1.77 1.89
LLY 150220C00071500 C 02/20/15 71.5 1.46 1.56
LLY 150220C00072000 C 02/20/15 72.0 1.14 1.30
LLY 150220C00072500 C 02/20/15 72.5 0.97 1.07
LLY 150220C00073000 C 02/20/15 73.0 0.74 0.86
LLY 150220C00073500 C 02/20/15 73.5 0.58 0.69
LLY 150220C00074000 C 02/20/15 74.0 0.40 0.55
LLY 150220C00074500 C 02/20/15 74.5 0.34 0.42
LLY 150220C00075000 C 02/20/15 75.0 0.13 0.36
LLY 150220C00075500 C 02/20/15 75.5 0.10 0.26
LLY 150220C00076000 C 02/20/15 76.0 0.08 0.19
LLY 150220C00077500 C 02/20/15 77.5 0.02 0.09
LLY 150220C00079000 C 02/20/15 79.0 0.00 0.08
LLY 150220C00080000 C 02/20/15 80.0 0.00 0.04
LLY 150220C00081000 C 02/20/15 81.0 0.00 0.03
LLY 150220C00084000 C 02/20/15 84.0 0.00 0.03
LLY 150220C00085000 C 02/20/15 85.0 0.00 0.03
LLY 150220C00090000 C 02/20/15 90.0 0.00 0.03
LLY 150220P00050000 P 02/20/15 50.0 0.00 0.03
LLY 150220P00055000 P 02/20/15 55.0 0.00 0.04
LLY 150220P00057500 P 02/20/15 57.5 0.01 0.05
LLY 150220P00060000 P 02/20/15 60.0 0.01 0.08
LLY 150220P00060500 P 02/20/15 60.5 0.02 0.09
LLY 150220P00061000 P 02/20/15 61.0 0.01 0.10
LLY 150220P00061500 P 02/20/15 61.5 0.02 0.12
LLY 150220P00062000 P 02/20/15 62.0 0.02 0.12
LLY 150220P00062500 P 02/20/15 62.5 0.04 0.10
LLY 150220P00063000 P 02/20/15 63.0 0.05 0.17
LLY 150220P00063500 P 02/20/15 63.5 0.06 0.15
LLY 150220P00064000 P 02/20/15 64.0 0.08 0.16
LLY 150220P00064500 P 02/20/15 64.5 0.10 0.15
LLY 150220P00065000 P 02/20/15 65.0 0.11 0.15
LLY 150220P00065500 P 02/20/15 65.5 0.13 0.26
LLY 150220P00066000 P 02/20/15 66.0 0.16 0.25
LLY 150220P00066500 P 02/20/15 66.5 0.19 0.36
LLY 150220P00067000 P 02/20/15 67.0 0.22 0.36
LLY 150220P00067500 P 02/20/15 67.5 0.26 0.32
LLY 150220P00068000 P 02/20/15 68.0 0.32 0.39
LLY 150220P00068500 P 02/20/15 68.5 0.40 0.46
LLY 150220P00069000 P 02/20/15 69.0 0.49 0.56
LLY 150220P00069500 P 02/20/15 69.5 0.59 0.66
LLY 150220P00070000 P 02/20/15 70.0 0.71 0.83
LLY 150220P00070500 P 02/20/15 70.5 0.89 1.16
LLY 150220P00071000 P 02/20/15 71.0 1.06 1.15
LLY 150220P00071500 P 02/20/15 71.5 1.25 1.42
LLY 150220P00072000 P 02/20/15 72.0 1.53 1.62
LLY 150220P00072500 P 02/20/15 72.5 1.81 2.00
LLY 150220P00073000 P 02/20/15 73.0 2.12 2.31
LLY 150220P00073500 P 02/20/15 73.5 2.45 2.68
LLY 150220P00074000 P 02/20/15 74.0 2.81 3.10
LLY 150220P00074500 P 02/20/15 74.5 3.15 3.50
LLY 150220P00075000 P 02/20/15 75.0 3.60 4.00
LLY 150220P00075500 P 02/20/15 75.5 4.00 4.40
LLY 150220P00076000 P 02/20/15 76.0 4.45 4.85
LLY 150220P00077500 P 02/20/15 77.5 5.85 6.40
LLY 150220P00079000 P 02/20/15 79.0 7.30 7.90
LLY 150220P00080000 P 02/20/15 80.0 8.30 8.90
LLY 150220P00081000 P 02/20/15 81.0 9.30 9.90
LLY 150220P00084000 P 02/20/15 84.0 11.95 12.90
LLY 150220P00085000 P 02/20/15 85.0 13.00 13.90
LLY 150220P00090000 P 02/20/15 90.0 18.00 18.90
LLY 150227C00055000 C 02/27/15 55.0 15.15 17.65
LLY 150227C00060000 C 02/27/15 60.0 10.30 12.40
LLY 150227C00061000 C 02/27/15 61.0 9.40 11.25
LLY 150227C00062000 C 02/27/15 62.0 8.35 10.25
LLY 150227C00062500 C 02/27/15 62.5 7.95 9.75
LLY 150227C00063000 C 02/27/15 63.0 7.40 9.25
LLY 150227C00063500 C 02/27/15 63.5 6.95 8.75
LLY 150227C00064000 C 02/27/15 64.0 6.45 8.25
LLY 150227C00064500 C 02/27/15 64.5 6.00 7.75
LLY 150227C00065000 C 02/27/15 65.0 6.95 7.25
LLY 150227C00065500 C 02/27/15 65.5 6.45 6.80
LLY 150227C00066000 C 02/27/15 66.0 5.95 6.35
LLY 150227C00066500 C 02/27/15 66.5 5.50 5.80
LLY 150227C00067000 C 02/27/15 67.0 4.95 5.35
LLY 150227C00067500 C 02/27/15 67.5 4.50 4.90
LLY 150227C00068000 C 02/27/15 68.0 4.05 4.45
LLY 150227C00068500 C 02/27/15 68.5 3.60 4.05
LLY 150227C00069000 C 02/27/15 69.0 3.15 3.55
LLY 150227C00069500 C 02/27/15 69.5 2.74 3.15
LLY 150227C00070000 C 02/27/15 70.0 2.53 2.78
LLY 150227C00070500 C 02/27/15 70.5 2.16 2.43
LLY 150227C00071000 C 02/27/15 71.0 1.84 2.09
LLY 150227C00071500 C 02/27/15 71.5 1.56 1.77
LLY 150227C00072000 C 02/27/15 72.0 1.35 1.47
LLY 150227C00072500 C 02/27/15 72.5 1.08 1.26
LLY 150227C00073000 C 02/27/15 73.0 0.81 1.03
LLY 150227C00073500 C 02/27/15 73.5 0.65 0.86
LLY 150227C00074000 C 02/27/15 74.0 0.51 0.72
LLY 150227C00074500 C 02/27/15 74.5 0.39 0.58
LLY 150227C00075000 C 02/27/15 75.0 0.26 0.49
LLY 150227C00075500 C 02/27/15 75.5 0.14 0.37
LLY 150227C00076000 C 02/27/15 76.0 0.09 0.29
LLY 150227C00077000 C 02/27/15 77.0 0.04 0.17
LLY 150227C00078000 C 02/27/15 78.0 0.03 0.12
LLY 150227C00079000 C 02/27/15 79.0 0.01 0.09
LLY 150227C00080000 C 02/27/15 80.0 0.00 0.05
LLY 150227C00081000 C 02/27/15 81.0 0.00 0.05
LLY 150227C00082000 C 02/27/15 82.0 0.00 0.04
LLY 150227C00083000 C 02/27/15 83.0 0.00 0.03
LLY 150227C00084000 C 02/27/15 84.0 0.00 0.03
LLY 150227C00085000 C 02/27/15 85.0 0.00 0.03
LLY 150227P00055000 P 02/27/15 55.0 0.00 0.04
LLY 150227P00060000 P 02/27/15 60.0 0.03 0.10
LLY 150227P00061000 P 02/27/15 61.0 0.03 0.16
LLY 150227P00062000 P 02/27/15 62.0 0.04 0.14
LLY 150227P00062500 P 02/27/15 62.5 0.05 0.17
LLY 150227P00063000 P 02/27/15 63.0 0.08 0.19
LLY 150227P00063500 P 02/27/15 63.5 0.09 0.21
LLY 150227P00064000 P 02/27/15 64.0 0.11 0.21
LLY 150227P00064500 P 02/27/15 64.5 0.13 0.25
LLY 150227P00065000 P 02/27/15 65.0 0.16 0.33
LLY 150227P00065500 P 02/27/15 65.5 0.16 0.37
LLY 150227P00066000 P 02/27/15 66.0 0.22 0.41
LLY 150227P00066500 P 02/27/15 66.5 0.26 0.40
LLY 150227P00067000 P 02/27/15 67.0 0.31 0.47
LLY 150227P00067500 P 02/27/15 67.5 0.37 0.58
LLY 150227P00068000 P 02/27/15 68.0 0.44 0.66
LLY 150227P00068500 P 02/27/15 68.5 0.52 0.76
LLY 150227P00069000 P 02/27/15 69.0 0.61 0.88
LLY 150227P00069500 P 02/27/15 69.5 0.74 0.91
LLY 150227P00070000 P 02/27/15 70.0 0.88 1.17
LLY 150227P00070500 P 02/27/15 70.5 1.04 1.36
LLY 150227P00071000 P 02/27/15 71.0 1.23 1.46
LLY 150227P00071500 P 02/27/15 71.5 1.45 1.63
LLY 150227P00072000 P 02/27/15 72.0 1.67 1.96
LLY 150227P00072500 P 02/27/15 72.5 1.95 2.36
LLY 150227P00073000 P 02/27/15 73.0 2.25 2.68
LLY 150227P00073500 P 02/27/15 73.5 2.59 3.00
LLY 150227P00074000 P 02/27/15 74.0 2.95 3.35
LLY 150227P00074500 P 02/27/15 74.5 3.30 3.75
LLY 150227P00075000 P 02/27/15 75.0 3.70 4.10
LLY 150227P00075500 P 02/27/15 75.5 4.10 4.55
LLY 150227P00076000 P 02/27/15 76.0 4.55 4.95
LLY 150227P00077000 P 02/27/15 77.0 5.40 5.85
LLY 150227P00078000 P 02/27/15 78.0 6.40 7.10
LLY 150227P00079000 P 02/27/15 79.0 7.20 8.05
LLY 150227P00080000 P 02/27/15 80.0 8.30 9.10
LLY 150227P00081000 P 02/27/15 81.0 9.15 10.10
LLY 150227P00082000 P 02/27/15 82.0 9.80 11.10
LLY 150227P00083000 P 02/27/15 83.0 10.85 12.10
LLY 150227P00084000 P 02/27/15 84.0 11.75 13.10
LLY 150227P00085000 P 02/27/15 85.0 12.90 14.10
LLY 150306C00060000 C 03/06/15 60.0 10.25 12.65
LLY 150306C00062000 C 03/06/15 62.0 8.45 10.25
LLY 150306C00063000 C 03/06/15 63.0 7.45 9.25
LLY 150306C00063500 C 03/06/15 63.5 6.95 8.80
LLY 150306C00064000 C 03/06/15 64.0 6.45 8.25
LLY 150306C00064500 C 03/06/15 64.5 6.00 7.80
LLY 150306C00065000 C 03/06/15 65.0 6.95 7.30
LLY 150306C00065500 C 03/06/15 65.5 6.45 6.80
LLY 150306C00066000 C 03/06/15 66.0 5.95 6.30
LLY 150306C00066500 C 03/06/15 66.5 5.50 5.85
LLY 150306C00067000 C 03/06/15 67.0 4.95 5.45
LLY 150306C00067500 C 03/06/15 67.5 4.55 5.00
LLY 150306C00068000 C 03/06/15 68.0 4.05 4.55
LLY 150306C00068500 C 03/06/15 68.5 3.65 4.05
LLY 150306C00069000 C 03/06/15 69.0 3.20 3.65
LLY 150306C00069500 C 03/06/15 69.5 2.84 3.25
LLY 150306C00070000 C 03/06/15 70.0 2.64 2.88
LLY 150306C00070500 C 03/06/15 70.5 2.29 2.55
LLY 150306C00071000 C 03/06/15 71.0 1.96 2.24
LLY 150306C00071500 C 03/06/15 71.5 1.73 1.91
LLY 150306C00072000 C 03/06/15 72.0 1.50 1.64
LLY 150306C00072500 C 03/06/15 72.5 1.15 1.41
LLY 150306C00073000 C 03/06/15 73.0 0.95 1.21
LLY 150306C00073500 C 03/06/15 73.5 0.88 0.99
LLY 150306C00074000 C 03/06/15 74.0 0.63 0.86
LLY 150306C00074500 C 03/06/15 74.5 0.50 0.72
LLY 150306C00075000 C 03/06/15 75.0 0.39 0.58
LLY 150306C00075500 C 03/06/15 75.5 0.29 0.47
LLY 150306C00076000 C 03/06/15 76.0 0.21 0.41
LLY 150306C00077000 C 03/06/15 77.0 0.07 0.27
LLY 150306C00078000 C 03/06/15 78.0 0.03 0.18
LLY 150306C00079000 C 03/06/15 79.0 0.01 0.12
LLY 150306C00080000 C 03/06/15 80.0 0.01 0.08
LLY 150306C00081000 C 03/06/15 81.0 0.00 0.06
LLY 150306C00082000 C 03/06/15 82.0 0.00 0.05
LLY 150306C00083000 C 03/06/15 83.0 0.00 0.04
LLY 150306C00084000 C 03/06/15 84.0 0.00 0.04
LLY 150306P00060000 P 03/06/15 60.0 0.04 0.16
LLY 150306P00062000 P 03/06/15 62.0 0.09 0.15
LLY 150306P00063000 P 03/06/15 63.0 0.12 0.23
LLY 150306P00063500 P 03/06/15 63.5 0.14 0.27
LLY 150306P00064000 P 03/06/15 64.0 0.12 0.32
LLY 150306P00064500 P 03/06/15 64.5 0.19 0.37
LLY 150306P00065000 P 03/06/15 65.0 0.22 0.39
LLY 150306P00065500 P 03/06/15 65.5 0.25 0.44
LLY 150306P00066000 P 03/06/15 66.0 0.29 0.48
LLY 150306P00066500 P 03/06/15 66.5 0.35 0.55
LLY 150306P00067000 P 03/06/15 67.0 0.40 0.61
LLY 150306P00067500 P 03/06/15 67.5 0.47 0.62
LLY 150306P00068000 P 03/06/15 68.0 0.55 0.74
LLY 150306P00068500 P 03/06/15 68.5 0.65 0.88
LLY 150306P00069000 P 03/06/15 69.0 0.75 1.03
LLY 150306P00069500 P 03/06/15 69.5 0.89 1.15
LLY 150306P00070000 P 03/06/15 70.0 0.95 1.28
LLY 150306P00070500 P 03/06/15 70.5 1.20 1.47
LLY 150306P00071000 P 03/06/15 71.0 1.33 1.61
LLY 150306P00071500 P 03/06/15 71.5 1.63 1.79
LLY 150306P00072000 P 03/06/15 72.0 1.82 2.17
LLY 150306P00072500 P 03/06/15 72.5 2.11 2.47
LLY 150306P00073000 P 03/06/15 73.0 2.39 2.76
LLY 150306P00073500 P 03/06/15 73.5 2.74 3.15
LLY 150306P00074000 P 03/06/15 74.0 2.98 3.50
LLY 150306P00074500 P 03/06/15 74.5 3.45 3.85
LLY 150306P00075000 P 03/06/15 75.0 3.70 4.25
LLY 150306P00075500 P 03/06/15 75.5 4.10 4.65
LLY 150306P00076000 P 03/06/15 76.0 4.65 5.05
LLY 150306P00077000 P 03/06/15 77.0 5.45 5.90
LLY 150306P00078000 P 03/06/15 78.0 6.45 6.80
LLY 150306P00079000 P 03/06/15 79.0 7.40 8.10
LLY 150306P00080000 P 03/06/15 80.0 8.20 8.80
LLY 150306P00081000 P 03/06/15 81.0 9.15 9.80
LLY 150306P00082000 P 03/06/15 82.0 10.15 10.80
LLY 150306P00083000 P 03/06/15 83.0 10.95 11.80
LLY 150306P00084000 P 03/06/15 84.0 12.00 12.85
LLY 150313C00063000 C 03/13/15 63.0 6.75 10.10
LLY 150313C00063500 C 03/13/15 63.5 6.25 9.65
LLY 150313C00064000 C 03/13/15 64.0 5.80 9.15
LLY 150313C00064500 C 03/13/15 64.5 7.40 7.90
LLY 150313C00065000 C 03/13/15 65.0 6.95 7.45
LLY 150313C00065500 C 03/13/15 65.5 6.50 6.95
LLY 150313C00066000 C 03/13/15 66.0 5.95 6.50
LLY 150313C00066500 C 03/13/15 66.5 5.50 6.00
LLY 150313C00067000 C 03/13/15 67.0 5.00 5.55
LLY 150313C00067500 C 03/13/15 67.5 4.55 5.10
LLY 150313C00068000 C 03/13/15 68.0 4.10 4.65
LLY 150313C00068500 C 03/13/15 68.5 3.70 4.25
LLY 150313C00069000 C 03/13/15 69.0 3.35 3.85
LLY 150313C00069500 C 03/13/15 69.5 2.94 3.45
LLY 150313C00070000 C 03/13/15 70.0 2.56 3.05
LLY 150313C00070500 C 03/13/15 70.5 2.21 2.92
LLY 150313C00071000 C 03/13/15 71.0 1.90 2.59
LLY 150313C00071500 C 03/13/15 71.5 1.88 2.29
LLY 150313C00072000 C 03/13/15 72.0 1.46 1.85
LLY 150313C00072500 C 03/13/15 72.5 1.12 1.81
LLY 150313C00073000 C 03/13/15 73.0 0.91 1.57
LLY 150313C00073500 C 03/13/15 73.5 0.93 1.21
LLY 150313C00074000 C 03/13/15 74.0 0.58 1.03
LLY 150313C00074500 C 03/13/15 74.5 0.46 0.99
LLY 150313C00075000 C 03/13/15 75.0 0.35 0.74
LLY 150313C00075500 C 03/13/15 75.5 0.34 0.66
LLY 150313C00076000 C 03/13/15 76.0 0.27 0.55
LLY 150313C00076500 C 03/13/15 76.5 0.14 0.46
LLY 150313C00077000 C 03/13/15 77.0 0.10 0.38
LLY 150313C00077500 C 03/13/15 77.5 0.06 0.31
LLY 150313C00078000 C 03/13/15 78.0 0.04 0.26
LLY 150313C00078500 C 03/13/15 78.5 0.02 0.20
LLY 150313C00079000 C 03/13/15 79.0 0.01 0.16
LLY 150313C00079500 C 03/13/15 79.5 0.00 0.14
LLY 150313C00080000 C 03/13/15 80.0 0.00 0.12
LLY 150313P00063000 P 03/13/15 63.0 0.11 0.35
LLY 150313P00063500 P 03/13/15 63.5 0.13 0.37
LLY 150313P00064000 P 03/13/15 64.0 0.17 0.42
LLY 150313P00064500 P 03/13/15 64.5 0.18 0.44
LLY 150313P00065000 P 03/13/15 65.0 0.25 0.49
LLY 150313P00065500 P 03/13/15 65.5 0.30 0.53
LLY 150313P00066000 P 03/13/15 66.0 0.26 0.58
LLY 150313P00066500 P 03/13/15 66.5 0.39 0.64
LLY 150313P00067000 P 03/13/15 67.0 0.39 0.73
LLY 150313P00067500 P 03/13/15 67.5 0.47 0.81
LLY 150313P00068000 P 03/13/15 68.0 0.57 0.87
LLY 150313P00068500 P 03/13/15 68.5 0.67 1.04
LLY 150313P00069000 P 03/13/15 69.0 0.79 1.18
LLY 150313P00069500 P 03/13/15 69.5 0.93 1.33
LLY 150313P00070000 P 03/13/15 70.0 1.08 1.48
LLY 150313P00070500 P 03/13/15 70.5 1.26 1.57
LLY 150313P00071000 P 03/13/15 71.0 1.46 1.78
LLY 150313P00071500 P 03/13/15 71.5 1.69 2.10
LLY 150313P00072000 P 03/13/15 72.0 1.93 2.41
LLY 150313P00072500 P 03/13/15 72.5 2.19 2.70
LLY 150313P00073000 P 03/13/15 73.0 2.48 3.00
LLY 150313P00073500 P 03/13/15 73.5 2.79 3.30
LLY 150313P00074000 P 03/13/15 74.0 3.15 3.65
LLY 150313P00074500 P 03/13/15 74.5 3.50 4.00
LLY 150313P00075000 P 03/13/15 75.0 3.85 4.40
LLY 150313P00075500 P 03/13/15 75.5 4.05 4.75
LLY 150313P00076000 P 03/13/15 76.0 4.50 5.20
LLY 150313P00076500 P 03/13/15 76.5 5.05 5.60
LLY 150313P00077000 P 03/13/15 77.0 5.50 6.00
LLY 150313P00077500 P 03/13/15 77.5 5.90 6.45
LLY 150313P00078000 P 03/13/15 78.0 6.35 6.90
LLY 150313P00078500 P 03/13/15 78.5 6.85 7.35
LLY 150313P00079000 P 03/13/15 79.0 7.30 7.80
LLY 150313P00079500 P 03/13/15 79.5 7.75 8.40
LLY 150313P00080000 P 03/13/15 80.0 6.95 10.65
LLY 150320C00050000 C 03/20/15 50.0 19.65 22.50
LLY 150320C00055000 C 03/20/15 55.0 15.30 17.35
LLY 150320C00060000 C 03/20/15 60.0 10.15 13.45
LLY 150320C00062500 C 03/20/15 62.5 8.00 9.75
LLY 150320C00065000 C 03/20/15 65.0 6.95 7.35
LLY 150320C00067500 C 03/20/15 67.5 4.60 5.05
LLY 150320C00070000 C 03/20/15 70.0 2.87 3.15
LLY 150320C00072500 C 03/20/15 72.5 1.57 1.69
LLY 150320C00075000 C 03/20/15 75.0 0.72 0.80
LLY 150320C00077500 C 03/20/15 77.5 0.17 0.34
LLY 150320C00080000 C 03/20/15 80.0 0.06 0.18
LLY 150320C00085000 C 03/20/15 85.0 0.00 0.04
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 0.04
LLY 150320P00055000 P 03/20/15 55.0 0.02 0.11
LLY 150320P00060000 P 03/20/15 60.0 0.08 0.23
LLY 150320P00062500 P 03/20/15 62.5 0.18 0.35
LLY 150320P00065000 P 03/20/15 65.0 0.34 0.47
LLY 150320P00067500 P 03/20/15 67.5 0.69 0.75
LLY 150320P00070000 P 03/20/15 70.0 1.33 1.47
LLY 150320P00072500 P 03/20/15 72.5 2.45 2.77
LLY 150320P00075000 P 03/20/15 75.0 4.05 4.50
LLY 150320P00077500 P 03/20/15 77.5 6.05 6.55
LLY 150320P00080000 P 03/20/15 80.0 8.35 9.25
LLY 150320P00085000 P 03/20/15 85.0 12.85 15.30
LLY 150320P00090000 P 03/20/15 90.0 18.00 19.05
LLY 150320P00095000 P 03/20/15 95.0 23.00 24.10
LLY 150320P00100000 P 03/20/15 100.0 28.00 29.05
LLY 150417C00032500 C 04/17/15 32.5 37.15 41.00
LLY 150417C00035000 C 04/17/15 35.0 34.65 38.50
LLY 150417C00037500 C 04/17/15 37.5 32.15 36.00
LLY 150417C00040000 C 04/17/15 40.0 29.65 32.60
LLY 150417C00042500 C 04/17/15 42.5 27.15 30.60
LLY 150417C00045000 C 04/17/15 45.0 25.00 28.45
LLY 150417C00047500 C 04/17/15 47.5 22.25 26.10
LLY 150417C00050000 C 04/17/15 50.0 19.65 22.85
LLY 150417C00052500 C 04/17/15 52.5 17.45 20.45
LLY 150417C00055000 C 04/17/15 55.0 14.95 17.60
LLY 150417C00057500 C 04/17/15 57.5 12.65 15.20
LLY 150417C00060000 C 04/17/15 60.0 10.45 12.35
LLY 150417C00062500 C 04/17/15 62.5 9.45 9.80
LLY 150417C00065000 C 04/17/15 65.0 7.00 7.50
LLY 150417C00067500 C 04/17/15 67.5 5.10 5.35
LLY 150417C00070000 C 04/17/15 70.0 3.35 3.60
LLY 150417C00072500 C 04/17/15 72.5 2.07 2.23
LLY 150417C00075000 C 04/17/15 75.0 1.13 1.25
LLY 150417C00077500 C 04/17/15 77.5 0.52 0.67
LLY 150417C00080000 C 04/17/15 80.0 0.20 0.34
LLY 150417C00085000 C 04/17/15 85.0 0.02 0.09
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 0.03
LLY 150417P00042500 P 04/17/15 42.5 0.00 0.05
LLY 150417P00045000 P 04/17/15 45.0 0.00 0.04
LLY 150417P00047500 P 04/17/15 47.5 0.02 0.06
LLY 150417P00050000 P 04/17/15 50.0 0.05 0.10
LLY 150417P00052500 P 04/17/15 52.5 0.04 0.15
LLY 150417P00055000 P 04/17/15 55.0 0.10 0.19
LLY 150417P00057500 P 04/17/15 57.5 0.15 0.21
LLY 150417P00060000 P 04/17/15 60.0 0.22 0.34
LLY 150417P00062500 P 04/17/15 62.5 0.37 0.55
LLY 150417P00065000 P 04/17/15 65.0 0.63 0.82
LLY 150417P00067500 P 04/17/15 67.5 1.08 1.35
LLY 150417P00070000 P 04/17/15 70.0 1.81 2.12
LLY 150417P00072500 P 04/17/15 72.5 2.95 3.35
LLY 150417P00075000 P 04/17/15 75.0 4.50 4.95
LLY 150417P00077500 P 04/17/15 77.5 6.40 6.85
LLY 150417P00080000 P 04/17/15 80.0 8.55 9.00
LLY 150417P00085000 P 04/17/15 85.0 13.30 15.15
LLY 150717C00042500 C 07/17/15 42.5 27.45 30.90
LLY 150717C00045000 C 07/17/15 45.0 24.65 28.40
LLY 150717C00047500 C 07/17/15 47.5 22.45 25.90
LLY 150717C00050000 C 07/17/15 50.0 20.05 23.45
LLY 150717C00055000 C 07/17/15 55.0 15.10 18.05
LLY 150717C00057500 C 07/17/15 57.5 12.95 15.85
LLY 150717C00060000 C 07/17/15 60.0 11.95 12.60
LLY 150717C00062500 C 07/17/15 62.5 9.60 10.30
LLY 150717C00065000 C 07/17/15 65.0 7.45 8.10
LLY 150717C00067500 C 07/17/15 67.5 5.65 6.25
LLY 150717C00070000 C 07/17/15 70.0 4.40 4.65
LLY 150717C00072500 C 07/17/15 72.5 2.78 3.35
LLY 150717C00075000 C 07/17/15 75.0 1.85 2.33
LLY 150717C00077500 C 07/17/15 77.5 1.09 1.56
LLY 150717C00080000 C 07/17/15 80.0 0.70 1.02
LLY 150717C00085000 C 07/17/15 85.0 0.30 0.48
LLY 150717C00090000 C 07/17/15 90.0 0.11 0.22
LLY 150717P00042500 P 07/17/15 42.5 0.07 0.16
LLY 150717P00045000 P 07/17/15 45.0 0.09 0.23
LLY 150717P00047500 P 07/17/15 47.5 0.11 0.26
LLY 150717P00050000 P 07/17/15 50.0 0.16 0.32
LLY 150717P00055000 P 07/17/15 55.0 0.35 0.52
LLY 150717P00057500 P 07/17/15 57.5 0.52 0.68
LLY 150717P00060000 P 07/17/15 60.0 0.70 0.99
LLY 150717P00062500 P 07/17/15 62.5 1.05 1.45
LLY 150717P00065000 P 07/17/15 65.0 1.61 2.03
LLY 150717P00067500 P 07/17/15 67.5 2.27 2.42
LLY 150717P00070000 P 07/17/15 70.0 3.25 3.40
LLY 150717P00072500 P 07/17/15 72.5 4.50 5.05
LLY 150717P00075000 P 07/17/15 75.0 5.95 6.55
LLY 150717P00077500 P 07/17/15 77.5 7.70 8.35
LLY 150717P00080000 P 07/17/15 80.0 9.65 10.35
LLY 150717P00085000 P 07/17/15 85.0 13.95 14.70
LLY 150717P00090000 P 07/17/15 90.0 17.75 20.95
LLY 160115C00030000 C 01/15/16 30.0 39.65 43.90
LLY 160115C00032500 C 01/15/16 32.5 37.15 41.40
LLY 160115C00035000 C 01/15/16 35.0 34.65 38.95
LLY 160115C00037500 C 01/15/16 37.5 32.15 36.45
LLY 160115C00040000 C 01/15/16 40.0 29.65 33.95
LLY 160115C00042500 C 01/15/16 42.5 27.15 31.45
LLY 160115C00045000 C 01/15/16 45.0 24.65 28.95
LLY 160115C00047500 C 01/15/16 47.5 22.15 26.40
LLY 160115C00050000 C 01/15/16 50.0 19.70 23.95
LLY 160115C00052500 C 01/15/16 52.5 18.90 19.90
LLY 160115C00055000 C 01/15/16 55.0 16.50 17.80
LLY 160115C00057500 C 01/15/16 57.5 14.20 15.45
LLY 160115C00060000 C 01/15/16 60.0 12.05 13.40
LLY 160115C00062500 C 01/15/16 62.5 10.95 11.75
LLY 160115C00065000 C 01/15/16 65.0 8.90 9.80
LLY 160115C00067500 C 01/15/16 67.5 7.60 8.35
LLY 160115C00070000 C 01/15/16 70.0 6.20 6.80
LLY 160115C00072500 C 01/15/16 72.5 5.05 5.50
LLY 160115C00075000 C 01/15/16 75.0 3.95 4.45
LLY 160115C00077500 C 01/15/16 77.5 3.00 3.65
LLY 160115C00080000 C 01/15/16 80.0 2.46 2.75
LLY 160115C00085000 C 01/15/16 85.0 1.30 1.77
LLY 160115C00090000 C 01/15/16 90.0 0.75 1.15
LLY 160115C00095000 C 01/15/16 95.0 0.44 0.76
LLY 160115P00030000 P 01/15/16 30.0 0.08 0.29
LLY 160115P00032500 P 01/15/16 32.5 0.11 0.32
LLY 160115P00035000 P 01/15/16 35.0 0.20 0.39
LLY 160115P00037500 P 01/15/16 37.5 0.20 0.47
LLY 160115P00040000 P 01/15/16 40.0 0.45 0.50
LLY 160115P00042500 P 01/15/16 42.5 0.40 0.65
LLY 160115P00045000 P 01/15/16 45.0 0.51 0.78
LLY 160115P00047500 P 01/15/16 47.5 0.68 0.99
LLY 160115P00050000 P 01/15/16 50.0 0.89 1.22
LLY 160115P00052500 P 01/15/16 52.5 1.23 1.56
LLY 160115P00055000 P 01/15/16 55.0 1.48 1.98
LLY 160115P00057500 P 01/15/16 57.5 1.90 2.47
LLY 160115P00060000 P 01/15/16 60.0 2.24 2.88
LLY 160115P00062500 P 01/15/16 62.5 3.05 3.45
LLY 160115P00065000 P 01/15/16 65.0 3.90 4.40
LLY 160115P00067500 P 01/15/16 67.5 4.85 5.50
LLY 160115P00070000 P 01/15/16 70.0 6.00 6.65
LLY 160115P00072500 P 01/15/16 72.5 7.25 7.70
LLY 160115P00075000 P 01/15/16 75.0 8.60 9.80
LLY 160115P00077500 P 01/15/16 77.5 9.25 11.45
LLY 160115P00080000 P 01/15/16 80.0 11.95 12.55
LLY 160115P00085000 P 01/15/16 85.0 15.90 17.55
LLY 160115P00090000 P 01/15/16 90.0 20.30 21.85
LLY 160115P00095000 P 01/15/16 95.0 24.95 26.35
LLY 170120C00032500 C 01/20/17 32.5 37.15 41.45
LLY 170120C00035000 C 01/20/17 35.0 34.65 38.95
LLY 170120C00037500 C 01/20/17 37.5 32.15 36.45
LLY 170120C00040000 C 01/20/17 40.0 29.65 33.95
LLY 170120C00042500 C 01/20/17 42.5 27.15 31.45
LLY 170120C00045000 C 01/20/17 45.0 24.70 28.95
LLY 170120C00047500 C 01/20/17 47.5 23.90 25.60
LLY 170120C00050000 C 01/20/17 50.0 21.50 23.70
LLY 170120C00052500 C 01/20/17 52.5 19.25 21.00
LLY 170120C00055000 C 01/20/17 55.0 17.20 19.45
LLY 170120C00057500 C 01/20/17 57.5 15.30 17.80
LLY 170120C00060000 C 01/20/17 60.0 13.55 15.60
LLY 170120C00062500 C 01/20/17 62.5 11.95 14.95
LLY 170120C00065000 C 01/20/17 65.0 10.50 12.35
LLY 170120C00067500 C 01/20/17 67.5 9.15 10.95
LLY 170120C00070000 C 01/20/17 70.0 7.95 9.65
LLY 170120C00072500 C 01/20/17 72.5 7.40 8.70
LLY 170120C00075000 C 01/20/17 75.0 6.95 7.50
LLY 170120C00077500 C 01/20/17 77.5 5.05 7.00
LLY 170120C00080000 C 01/20/17 80.0 5.00 5.90
LLY 170120C00085000 C 01/20/17 85.0 3.20 4.40
LLY 170120C00090000 C 01/20/17 90.0 3.00 3.35
LLY 170120C00095000 C 01/20/17 95.0 1.74 2.57
LLY 170120C00100000 C 01/20/17 100.0 1.30 1.89
LLY 170120C00105000 C 01/20/17 105.0 0.91 2.36
LLY 170120C00110000 C 01/20/17 110.0 0.68 1.91
LLY 170120P00032500 P 01/20/17 32.5 0.44 0.70
LLY 170120P00035000 P 01/20/17 35.0 0.61 1.06
LLY 170120P00037500 P 01/20/17 37.5 0.81 1.26
LLY 170120P00040000 P 01/20/17 40.0 1.03 1.50
LLY 170120P00042500 P 01/20/17 42.5 1.24 1.94
LLY 170120P00045000 P 01/20/17 45.0 1.43 2.29
LLY 170120P00047500 P 01/20/17 47.5 2.03 2.70
LLY 170120P00050000 P 01/20/17 50.0 2.43 3.30
LLY 170120P00052500 P 01/20/17 52.5 3.00 4.05
LLY 170120P00055000 P 01/20/17 55.0 3.65 4.30
LLY 170120P00057500 P 01/20/17 57.5 3.95 5.10
LLY 170120P00060000 P 01/20/17 60.0 4.20 6.25
LLY 170120P00062500 P 01/20/17 62.5 6.00 7.00
LLY 170120P00065000 P 01/20/17 65.0 7.20 8.65
LLY 170120P00067500 P 01/20/17 67.5 7.35 9.85
LLY 170120P00070000 P 01/20/17 70.0 8.00 10.80
LLY 170120P00072500 P 01/20/17 72.5 10.90 11.75
LLY 170120P00075000 P 01/20/17 75.0 11.20 13.30
LLY 170120P00077500 P 01/20/17 77.5 13.80 15.60
LLY 170120P00080000 P 01/20/17 80.0 15.55 17.20
LLY 170120P00085000 P 01/20/17 85.0 18.20 21.05
LLY 170120P00090000 P 01/20/17 90.0 22.05 24.95
LLY 170120P00095000 P 01/20/17 95.0 26.20 29.45
LLY 170120P00100000 P 01/20/17 100.0 30.55 33.55
LLY 170120P00105000 P 01/20/17 105.0 35.10 38.15
LLY 170120P00110000 P 01/20/17 110.0 39.55 42.85

OPRA data is delayed 15 minutes.