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 (2015-07-10)Premium Content

Eli Lilly And Co (LLY)
As of Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 150731C00065000 C 07/31/15 65.0 18.10 20.75
LLY 150731C00067500 C 07/31/15 67.5 15.80 18.25
LLY 150731C00070000 C 07/31/15 70.0 13.20 15.60
LLY 150731C00071000 C 07/31/15 71.0 12.30 14.75
LLY 150731C00071500 C 07/31/15 71.5 11.80 14.50
LLY 150731C00072000 C 07/31/15 72.0 11.30 14.00
LLY 150731C00072500 C 07/31/15 72.5 10.65 13.15
LLY 150731C00073000 C 07/31/15 73.0 10.20 12.70
LLY 150731C00073500 C 07/31/15 73.5 9.70 13.20
LLY 150731C00074000 C 07/31/15 74.0 9.20 12.70
LLY 150731C00074500 C 07/31/15 74.5 8.80 10.85
LLY 150731C00075000 C 07/31/15 75.0 8.15 10.65
LLY 150731C00075500 C 07/31/15 75.5 7.70 11.20
LLY 150731C00076000 C 07/31/15 76.0 7.20 9.35
LLY 150731C00076500 C 07/31/15 76.5 6.70 10.30
LLY 150731C00077000 C 07/31/15 77.0 6.25 8.45
LLY 150731C00077500 C 07/31/15 77.5 5.60 8.15
LLY 150731C00078000 C 07/31/15 78.0 5.20 7.65
LLY 150731C00078500 C 07/31/15 78.5 4.80 6.85
LLY 150731C00079000 C 07/31/15 79.0 4.55 6.40
LLY 150731C00079500 C 07/31/15 79.5 3.85 5.85
LLY 150731C00080000 C 07/31/15 80.0 3.45 5.35
LLY 150731C00080500 C 07/31/15 80.5 2.68 4.90
LLY 150731C00081000 C 07/31/15 81.0 2.75 4.65
LLY 150731C00081500 C 07/31/15 81.5 2.36 3.90
LLY 150731C00082000 C 07/31/15 82.0 1.57 3.40
LLY 150731C00082500 C 07/31/15 82.5 2.43 2.81
LLY 150731C00083000 C 07/31/15 83.0 2.02 2.35
LLY 150731C00083500 C 07/31/15 83.5 1.56 1.93
LLY 150731C00084000 C 07/31/15 84.0 1.10 1.53
LLY 150731C00084500 C 07/31/15 84.5 0.80 1.03
LLY 150731C00085000 C 07/31/15 85.0 0.50 0.72
LLY 150731C00085500 C 07/31/15 85.5 0.34 0.46
LLY 150731C00086000 C 07/31/15 86.0 0.16 0.38
LLY 150731C00086500 C 07/31/15 86.5 0.02 0.31
LLY 150731C00087000 C 07/31/15 87.0 0.02 0.18
LLY 150731C00087500 C 07/31/15 87.5 0.00 0.13
LLY 150731C00088000 C 07/31/15 88.0 0.00 0.06
LLY 150731C00088500 C 07/31/15 88.5 0.00 0.11
LLY 150731C00089000 C 07/31/15 89.0 0.00 0.09
LLY 150731C00089500 C 07/31/15 89.5 0.00 0.07
LLY 150731C00090000 C 07/31/15 90.0 0.00 0.05
LLY 150731C00090500 C 07/31/15 90.5 0.00 0.05
LLY 150731C00091000 C 07/31/15 91.0 0.00 0.04
LLY 150731C00091500 C 07/31/15 91.5 0.00 0.03
LLY 150731C00092000 C 07/31/15 92.0 0.00 0.03
LLY 150731C00092500 C 07/31/15 92.5 0.00 0.03
LLY 150731C00093000 C 07/31/15 93.0 0.00 0.03
LLY 150731C00093500 C 07/31/15 93.5 0.00 0.03
LLY 150731C00094000 C 07/31/15 94.0 0.00 0.03
LLY 150731C00095000 C 07/31/15 95.0 0.00 0.03
LLY 150731C00096000 C 07/31/15 96.0 0.00 0.03
LLY 150731C00097000 C 07/31/15 97.0 0.00 0.03
LLY 150731C00098000 C 07/31/15 98.0 0.00 0.03
LLY 150731C00100000 C 07/31/15 100.0 0.00 0.03
LLY 150731C00105000 C 07/31/15 105.0 0.00 0.03
LLY 150731C00110000 C 07/31/15 110.0 0.00 0.03
LLY 150731P00065000 P 07/31/15 65.0 0.00 0.03
LLY 150731P00067500 P 07/31/15 67.5 0.00 0.03
LLY 150731P00070000 P 07/31/15 70.0 0.00 0.03
LLY 150731P00071000 P 07/31/15 71.0 0.00 0.03
LLY 150731P00071500 P 07/31/15 71.5 0.00 0.03
LLY 150731P00072000 P 07/31/15 72.0 0.00 0.03
LLY 150731P00072500 P 07/31/15 72.5 0.00 0.03
LLY 150731P00073000 P 07/31/15 73.0 0.00 0.03
LLY 150731P00073500 P 07/31/15 73.5 0.00 0.03
LLY 150731P00074000 P 07/31/15 74.0 0.00 0.03
LLY 150731P00074500 P 07/31/15 74.5 0.00 0.03
LLY 150731P00075000 P 07/31/15 75.0 0.00 0.03
LLY 150731P00075500 P 07/31/15 75.5 0.00 0.04
LLY 150731P00076000 P 07/31/15 76.0 0.00 0.04
LLY 150731P00076500 P 07/31/15 76.5 0.00 0.04
LLY 150731P00077000 P 07/31/15 77.0 0.00 0.04
LLY 150731P00077500 P 07/31/15 77.5 0.00 0.04
LLY 150731P00078000 P 07/31/15 78.0 0.00 0.05
LLY 150731P00078500 P 07/31/15 78.5 0.00 0.06
LLY 150731P00079000 P 07/31/15 79.0 0.00 0.07
LLY 150731P00079500 P 07/31/15 79.5 0.00 0.09
LLY 150731P00080000 P 07/31/15 80.0 0.00 0.11
LLY 150731P00080500 P 07/31/15 80.5 0.00 0.12
LLY 150731P00081000 P 07/31/15 81.0 0.00 0.10
LLY 150731P00081500 P 07/31/15 81.5 0.00 0.14
LLY 150731P00082000 P 07/31/15 82.0 0.00 0.15
LLY 150731P00082500 P 07/31/15 82.5 0.00 0.18
LLY 150731P00083000 P 07/31/15 83.0 0.00 0.22
LLY 150731P00083500 P 07/31/15 83.5 0.05 0.27
LLY 150731P00084000 P 07/31/15 84.0 0.14 0.29
LLY 150731P00084500 P 07/31/15 84.5 0.25 0.58
LLY 150731P00085000 P 07/31/15 85.0 0.43 0.73
LLY 150731P00085500 P 07/31/15 85.5 0.71 1.03
LLY 150731P00086000 P 07/31/15 86.0 0.97 1.34
LLY 150731P00086500 P 07/31/15 86.5 1.37 1.71
LLY 150731P00087000 P 07/31/15 87.0 1.85 2.15
LLY 150731P00087500 P 07/31/15 87.5 2.31 2.59
LLY 150731P00088000 P 07/31/15 88.0 2.70 3.40
LLY 150731P00088500 P 07/31/15 88.5 1.82 5.45
LLY 150731P00089000 P 07/31/15 89.0 3.35 4.10
LLY 150731P00089500 P 07/31/15 89.5 3.35 4.65
LLY 150731P00090000 P 07/31/15 90.0 3.15 5.65
LLY 150731P00090500 P 07/31/15 90.5 3.75 5.60
LLY 150731P00091000 P 07/31/15 91.0 4.25 6.10
LLY 150731P00091500 P 07/31/15 91.5 4.75 6.60
LLY 150731P00092000 P 07/31/15 92.0 5.25 7.10
LLY 150731P00092500 P 07/31/15 92.5 5.75 7.60
LLY 150731P00093000 P 07/31/15 93.0 6.25 8.10
LLY 150731P00093500 P 07/31/15 93.5 7.90 8.60
LLY 150731P00094000 P 07/31/15 94.0 7.30 9.35
LLY 150731P00095000 P 07/31/15 95.0 8.35 10.35
LLY 150731P00096000 P 07/31/15 96.0 9.30 11.35
LLY 150731P00097000 P 07/31/15 97.0 10.05 12.35
LLY 150731P00098000 P 07/31/15 98.0 11.35 13.35
LLY 150731P00100000 P 07/31/15 100.0 12.75 15.40
LLY 150731P00105000 P 07/31/15 105.0 17.75 20.40
LLY 150731P00110000 P 07/31/15 110.0 22.75 25.40
LLY 150807C00070000 C 08/07/15 70.0 13.25 15.60
LLY 150807C00071500 C 08/07/15 71.5 11.60 14.50
LLY 150807C00072000 C 08/07/15 72.0 11.25 14.00
LLY 150807C00072500 C 08/07/15 72.5 10.75 13.60
LLY 150807C00073000 C 08/07/15 73.0 10.25 12.35
LLY 150807C00073500 C 08/07/15 73.5 9.80 11.85
LLY 150807C00074000 C 08/07/15 74.0 9.25 12.75
LLY 150807C00074500 C 08/07/15 74.5 8.70 10.85
LLY 150807C00075000 C 08/07/15 75.0 8.25 11.75
LLY 150807C00075500 C 08/07/15 75.5 7.75 11.25
LLY 150807C00076000 C 08/07/15 76.0 7.25 9.70
LLY 150807C00076500 C 08/07/15 76.5 6.65 8.85
LLY 150807C00077000 C 08/07/15 77.0 6.25 8.35
LLY 150807C00077500 C 08/07/15 77.5 5.75 7.90
LLY 150807C00078000 C 08/07/15 78.0 5.15 8.90
LLY 150807C00078500 C 08/07/15 78.5 4.55 8.35
LLY 150807C00079000 C 08/07/15 79.0 4.15 6.95
LLY 150807C00079500 C 08/07/15 79.5 3.60 7.50
LLY 150807C00080000 C 08/07/15 80.0 4.85 5.40
LLY 150807C00080500 C 08/07/15 80.5 4.55 4.85
LLY 150807C00081000 C 08/07/15 81.0 4.10 4.40
LLY 150807C00081500 C 08/07/15 81.5 3.60 3.95
LLY 150807C00082000 C 08/07/15 82.0 3.15 3.50
LLY 150807C00082500 C 08/07/15 82.5 2.73 3.10
LLY 150807C00083000 C 08/07/15 83.0 2.30 2.71
LLY 150807C00083500 C 08/07/15 83.5 1.97 2.33
LLY 150807C00084000 C 08/07/15 84.0 1.61 1.91
LLY 150807C00084500 C 08/07/15 84.5 1.30 1.61
LLY 150807C00085000 C 08/07/15 85.0 1.01 1.27
LLY 150807C00085500 C 08/07/15 85.5 0.76 0.99
LLY 150807C00086000 C 08/07/15 86.0 0.54 0.76
LLY 150807C00086500 C 08/07/15 86.5 0.38 0.63
LLY 150807C00087000 C 08/07/15 87.0 0.26 0.49
LLY 150807C00087500 C 08/07/15 87.5 0.17 0.39
LLY 150807C00088000 C 08/07/15 88.0 0.07 0.34
LLY 150807C00088500 C 08/07/15 88.5 0.05 0.24
LLY 150807C00089000 C 08/07/15 89.0 0.02 0.21
LLY 150807C00089500 C 08/07/15 89.5 0.03 0.18
LLY 150807C00090000 C 08/07/15 90.0 0.01 0.13
LLY 150807C00090500 C 08/07/15 90.5 0.00 0.13
LLY 150807C00091000 C 08/07/15 91.0 0.00 0.12
LLY 150807C00091500 C 08/07/15 91.5 0.00 0.10
LLY 150807C00092000 C 08/07/15 92.0 0.00 0.09
LLY 150807C00092500 C 08/07/15 92.5 0.00 0.08
LLY 150807C00093000 C 08/07/15 93.0 0.00 0.06
LLY 150807C00093500 C 08/07/15 93.5 0.00 0.05
LLY 150807C00094000 C 08/07/15 94.0 0.00 0.05
LLY 150807C00095000 C 08/07/15 95.0 0.00 0.04
LLY 150807C00096000 C 08/07/15 96.0 0.00 0.03
LLY 150807C00097000 C 08/07/15 97.0 0.00 0.03
LLY 150807C00098000 C 08/07/15 98.0 0.00 0.03
LLY 150807C00100000 C 08/07/15 100.0 0.00 0.03
LLY 150807P00070000 P 08/07/15 70.0 0.00 0.04
LLY 150807P00071500 P 08/07/15 71.5 0.00 0.05
LLY 150807P00072000 P 08/07/15 72.0 0.00 0.05
LLY 150807P00072500 P 08/07/15 72.5 0.01 0.02
LLY 150807P00073000 P 08/07/15 73.0 0.01 0.05
LLY 150807P00073500 P 08/07/15 73.5 0.01 0.06
LLY 150807P00074000 P 08/07/15 74.0 0.00 0.07
LLY 150807P00074500 P 08/07/15 74.5 0.00 0.07
LLY 150807P00075000 P 08/07/15 75.0 0.00 0.09
LLY 150807P00075500 P 08/07/15 75.5 0.00 0.09
LLY 150807P00076000 P 08/07/15 76.0 0.00 0.11
LLY 150807P00076500 P 08/07/15 76.5 0.00 0.12
LLY 150807P00077000 P 08/07/15 77.0 0.00 0.13
LLY 150807P00077500 P 08/07/15 77.5 0.00 0.14
LLY 150807P00078000 P 08/07/15 78.0 0.00 0.15
LLY 150807P00078500 P 08/07/15 78.5 0.00 0.17
LLY 150807P00079000 P 08/07/15 79.0 0.00 0.17
LLY 150807P00079500 P 08/07/15 79.5 0.00 0.20
LLY 150807P00080000 P 08/07/15 80.0 0.00 0.23
LLY 150807P00080500 P 08/07/15 80.5 0.00 0.26
LLY 150807P00081000 P 08/07/15 81.0 0.02 0.29
LLY 150807P00081500 P 08/07/15 81.5 0.05 0.34
LLY 150807P00082000 P 08/07/15 82.0 0.10 0.40
LLY 150807P00082500 P 08/07/15 82.5 0.19 0.40
LLY 150807P00083000 P 08/07/15 83.0 0.28 0.49
LLY 150807P00083500 P 08/07/15 83.5 0.36 0.68
LLY 150807P00084000 P 08/07/15 84.0 0.49 0.86
LLY 150807P00084500 P 08/07/15 84.5 0.68 1.03
LLY 150807P00085000 P 08/07/15 85.0 0.90 1.20
LLY 150807P00085500 P 08/07/15 85.5 1.12 1.50
LLY 150807P00086000 P 08/07/15 86.0 1.43 1.79
LLY 150807P00086500 P 08/07/15 86.5 1.76 2.12
LLY 150807P00087000 P 08/07/15 87.0 2.11 2.46
LLY 150807P00087500 P 08/07/15 87.5 2.51 2.85
LLY 150807P00088000 P 08/07/15 88.0 2.95 3.25
LLY 150807P00088500 P 08/07/15 88.5 3.40 3.70
LLY 150807P00089000 P 08/07/15 89.0 3.85 4.15
LLY 150807P00089500 P 08/07/15 89.5 4.35 4.65
LLY 150807P00090000 P 08/07/15 90.0 4.45 5.65
LLY 150807P00090500 P 08/07/15 90.5 5.00 5.75
LLY 150807P00091000 P 08/07/15 91.0 4.20 7.95
LLY 150807P00091500 P 08/07/15 91.5 4.80 8.30
LLY 150807P00092000 P 08/07/15 92.0 5.15 8.80
LLY 150807P00092500 P 08/07/15 92.5 5.80 9.45
LLY 150807P00093000 P 08/07/15 93.0 6.20 9.90
LLY 150807P00093500 P 08/07/15 93.5 6.80 10.25
LLY 150807P00094000 P 08/07/15 94.0 8.55 9.30
LLY 150807P00095000 P 08/07/15 95.0 8.35 10.35
LLY 150807P00096000 P 08/07/15 96.0 9.35 11.35
LLY 150807P00097000 P 08/07/15 97.0 10.25 12.35
LLY 150807P00098000 P 08/07/15 98.0 11.25 13.35
LLY 150807P00100000 P 08/07/15 100.0 12.80 15.40
LLY 150814C00070000 C 08/14/15 70.0 13.25 15.60
LLY 150814C00075000 C 08/14/15 75.0 8.05 10.55
LLY 150814C00076000 C 08/14/15 76.0 7.25 10.75
LLY 150814C00076500 C 08/14/15 76.5 6.55 10.45
LLY 150814C00077000 C 08/14/15 77.0 6.15 9.90
LLY 150814C00077500 C 08/14/15 77.5 5.65 8.00
LLY 150814C00078000 C 08/14/15 78.0 5.20 8.95
LLY 150814C00078500 C 08/14/15 78.5 4.70 7.00
LLY 150814C00079000 C 08/14/15 79.0 4.25 8.00
LLY 150814C00079500 C 08/14/15 79.5 5.40 5.95
LLY 150814C00080000 C 08/14/15 80.0 5.10 5.40
LLY 150814C00080500 C 08/14/15 80.5 4.60 4.95
LLY 150814C00081000 C 08/14/15 81.0 4.15 4.50
LLY 150814C00081500 C 08/14/15 81.5 3.75 4.05
LLY 150814C00082000 C 08/14/15 82.0 3.30 3.60
LLY 150814C00082500 C 08/14/15 82.5 2.86 3.20
LLY 150814C00083000 C 08/14/15 83.0 2.49 2.86
LLY 150814C00083500 C 08/14/15 83.5 2.11 2.48
LLY 150814C00084000 C 08/14/15 84.0 1.81 2.14
LLY 150814C00084500 C 08/14/15 84.5 1.51 1.76
LLY 150814C00085000 C 08/14/15 85.0 1.23 1.48
LLY 150814C00085500 C 08/14/15 85.5 0.97 1.23
LLY 150814C00086000 C 08/14/15 86.0 0.76 1.01
LLY 150814C00086500 C 08/14/15 86.5 0.56 0.89
LLY 150814C00087000 C 08/14/15 87.0 0.42 0.70
LLY 150814C00087500 C 08/14/15 87.5 0.30 0.56
LLY 150814C00088000 C 08/14/15 88.0 0.21 0.46
LLY 150814C00088500 C 08/14/15 88.5 0.13 0.41
LLY 150814C00089000 C 08/14/15 89.0 0.08 0.35
LLY 150814C00089500 C 08/14/15 89.5 0.06 0.26
LLY 150814C00090000 C 08/14/15 90.0 0.02 0.24
LLY 150814C00090500 C 08/14/15 90.5 0.03 0.22
LLY 150814C00091000 C 08/14/15 91.0 0.01 0.18
LLY 150814C00091500 C 08/14/15 91.5 0.01 0.17
LLY 150814C00092000 C 08/14/15 92.0 0.00 0.13
LLY 150814C00092500 C 08/14/15 92.5 0.00 0.13
LLY 150814C00093000 C 08/14/15 93.0 0.00 0.11
LLY 150814C00093500 C 08/14/15 93.5 0.00 0.10
LLY 150814C00094000 C 08/14/15 94.0 0.00 0.09
LLY 150814C00095000 C 08/14/15 95.0 0.00 0.07
LLY 150814C00096000 C 08/14/15 96.0 0.00 0.05
LLY 150814C00097000 C 08/14/15 97.0 0.00 0.04
LLY 150814C00098000 C 08/14/15 98.0 0.00 0.03
LLY 150814C00100000 C 08/14/15 100.0 0.00 0.03
LLY 150814P00070000 P 08/14/15 70.0 0.02 0.06
LLY 150814P00075000 P 08/14/15 75.0 0.00 0.16
LLY 150814P00076000 P 08/14/15 76.0 0.00 0.18
LLY 150814P00076500 P 08/14/15 76.5 0.00 0.20
LLY 150814P00077000 P 08/14/15 77.0 0.00 0.21
LLY 150814P00077500 P 08/14/15 77.5 0.00 0.24
LLY 150814P00078000 P 08/14/15 78.0 0.02 0.26
LLY 150814P00078500 P 08/14/15 78.5 0.03 0.29
LLY 150814P00079000 P 08/14/15 79.0 0.05 0.32
LLY 150814P00079500 P 08/14/15 79.5 0.07 0.36
LLY 150814P00080000 P 08/14/15 80.0 0.11 0.41
LLY 150814P00080500 P 08/14/15 80.5 0.16 0.46
LLY 150814P00081000 P 08/14/15 81.0 0.22 0.53
LLY 150814P00081500 P 08/14/15 81.5 0.30 0.62
LLY 150814P00082000 P 08/14/15 82.0 0.41 0.73
LLY 150814P00082500 P 08/14/15 82.5 0.53 0.86
LLY 150814P00083000 P 08/14/15 83.0 0.63 0.92
LLY 150814P00083500 P 08/14/15 83.5 0.80 1.13
LLY 150814P00084000 P 08/14/15 84.0 0.98 1.32
LLY 150814P00084500 P 08/14/15 84.5 1.21 1.57
LLY 150814P00085000 P 08/14/15 85.0 1.43 1.83
LLY 150814P00085500 P 08/14/15 85.5 1.69 2.12
LLY 150814P00086000 P 08/14/15 86.0 2.01 2.43
LLY 150814P00086500 P 08/14/15 86.5 2.37 2.76
LLY 150814P00087000 P 08/14/15 87.0 2.73 3.10
LLY 150814P00087500 P 08/14/15 87.5 3.15 3.45
LLY 150814P00088000 P 08/14/15 88.0 3.55 3.85
LLY 150814P00088500 P 08/14/15 88.5 3.95 4.30
LLY 150814P00089000 P 08/14/15 89.0 4.40 4.75
LLY 150814P00089500 P 08/14/15 89.5 4.90 5.20
LLY 150814P00090000 P 08/14/15 90.0 5.35 5.65
LLY 150814P00090500 P 08/14/15 90.5 4.15 7.95
LLY 150814P00091000 P 08/14/15 91.0 4.65 8.25
LLY 150814P00091500 P 08/14/15 91.5 5.10 8.80
LLY 150814P00092000 P 08/14/15 92.0 5.60 9.30
LLY 150814P00092500 P 08/14/15 92.5 6.30 9.85
LLY 150814P00093000 P 08/14/15 93.0 6.80 10.30
LLY 150814P00093500 P 08/14/15 93.5 7.30 9.30
LLY 150814P00094000 P 08/14/15 94.0 7.80 9.80
LLY 150814P00095000 P 08/14/15 95.0 8.75 10.80
LLY 150814P00096000 P 08/14/15 96.0 9.80 11.80
LLY 150814P00097000 P 08/14/15 97.0 10.80 12.85
LLY 150814P00098000 P 08/14/15 98.0 11.30 15.35
LLY 150814P00100000 P 08/14/15 100.0 13.65 16.45
LLY 150821C00042500 C 08/21/15 42.5 40.70 43.60
LLY 150821C00045000 C 08/21/15 45.0 38.20 40.45
LLY 150821C00047500 C 08/21/15 47.5 35.80 38.20
LLY 150821C00050000 C 08/21/15 50.0 33.25 35.50
LLY 150821C00055000 C 08/21/15 55.0 28.25 31.75
LLY 150821C00057500 C 08/21/15 57.5 25.65 28.10
LLY 150821C00060000 C 08/21/15 60.0 23.30 25.55
LLY 150821C00062000 C 08/21/15 62.0 21.20 23.60
LLY 150821C00062500 C 08/21/15 62.5 20.65 23.10
LLY 150821C00063000 C 08/21/15 63.0 20.15 23.75
LLY 150821C00064000 C 08/21/15 64.0 19.20 21.60
LLY 150821C00064500 C 08/21/15 64.5 18.70 21.10
LLY 150821C00065000 C 08/21/15 65.0 18.20 20.55
LLY 150821C00065500 C 08/21/15 65.5 17.70 21.25
LLY 150821C00066000 C 08/21/15 66.0 17.20 19.60
LLY 150821C00066500 C 08/21/15 66.5 16.65 19.10
LLY 150821C00067000 C 08/21/15 67.0 16.20 18.45
LLY 150821C00067500 C 08/21/15 67.5 15.55 18.05
LLY 150821C00068000 C 08/21/15 68.0 15.15 17.60
LLY 150821C00068500 C 08/21/15 68.5 14.65 17.10
LLY 150821C00069000 C 08/21/15 69.0 14.10 16.60
LLY 150821C00069500 C 08/21/15 69.5 13.60 16.10
LLY 150821C00070000 C 08/21/15 70.0 13.20 15.55
LLY 150821C00070500 C 08/21/15 70.5 12.75 15.10
LLY 150821C00071000 C 08/21/15 71.0 12.25 15.00
LLY 150821C00071500 C 08/21/15 71.5 11.75 14.50
LLY 150821C00072000 C 08/21/15 72.0 11.25 14.00
LLY 150821C00072500 C 08/21/15 72.5 10.50 14.25
LLY 150821C00073000 C 08/21/15 73.0 10.20 12.60
LLY 150821C00073500 C 08/21/15 73.5 9.70 11.85
LLY 150821C00074000 C 08/21/15 74.0 9.25 11.50
LLY 150821C00074500 C 08/21/15 74.5 9.00 11.05
LLY 150821C00075000 C 08/21/15 75.0 8.40 10.55
LLY 150821C00075500 C 08/21/15 75.5 7.85 11.25
LLY 150821C00076000 C 08/21/15 76.0 7.15 10.70
LLY 150821C00076500 C 08/21/15 76.5 6.55 9.90
LLY 150821C00077000 C 08/21/15 77.0 6.20 10.00
LLY 150821C00077500 C 08/21/15 77.5 7.60 9.45
LLY 150821C00078000 C 08/21/15 78.0 5.15 7.55
LLY 150821C00078500 C 08/21/15 78.5 4.75 8.35
LLY 150821C00079000 C 08/21/15 79.0 6.10 6.40
LLY 150821C00079500 C 08/21/15 79.5 5.60 5.90
LLY 150821C00080000 C 08/21/15 80.0 5.15 5.45
LLY 150821C00080500 C 08/21/15 80.5 4.70 5.00
LLY 150821C00081000 C 08/21/15 81.0 4.25 4.60
LLY 150821C00081500 C 08/21/15 81.5 3.80 4.15
LLY 150821C00082000 C 08/21/15 82.0 3.40 3.75
LLY 150821C00082500 C 08/21/15 82.5 3.00 3.35
LLY 150821C00083000 C 08/21/15 83.0 2.66 2.98
LLY 150821C00083500 C 08/21/15 83.5 2.30 2.65
LLY 150821C00084000 C 08/21/15 84.0 1.98 2.33
LLY 150821C00084500 C 08/21/15 84.5 1.68 1.94
LLY 150821C00085000 C 08/21/15 85.0 1.46 1.62
LLY 150821C00085500 C 08/21/15 85.5 1.16 1.44
LLY 150821C00086000 C 08/21/15 86.0 1.00 1.15
LLY 150821C00086500 C 08/21/15 86.5 0.75 1.05
LLY 150821C00087000 C 08/21/15 87.0 0.58 0.88
LLY 150821C00087500 C 08/21/15 87.5 0.45 0.72
LLY 150821C00088000 C 08/21/15 88.0 0.34 0.62
LLY 150821C00088500 C 08/21/15 88.5 0.25 0.55
LLY 150821C00089000 C 08/21/15 89.0 0.18 0.48
LLY 150821C00089500 C 08/21/15 89.5 0.15 0.36
LLY 150821C00090000 C 08/21/15 90.0 0.19 0.25
LLY 150821C00090500 C 08/21/15 90.5 0.09 0.31
LLY 150821C00091000 C 08/21/15 91.0 0.04 0.22
LLY 150821C00091500 C 08/21/15 91.5 0.04 0.23
LLY 150821C00092000 C 08/21/15 92.0 0.05 0.18
LLY 150821C00092500 C 08/21/15 92.5 0.05 0.11
LLY 150821C00093000 C 08/21/15 93.0 0.02 0.15
LLY 150821C00093500 C 08/21/15 93.5 0.02 0.13
LLY 150821C00094000 C 08/21/15 94.0 0.00 0.13
LLY 150821C00094500 C 08/21/15 94.5 0.00 0.12
LLY 150821C00095000 C 08/21/15 95.0 0.01 0.10
LLY 150821C00096000 C 08/21/15 96.0 0.00 0.08
LLY 150821C00097000 C 08/21/15 97.0 0.00 0.06
LLY 150821C00097500 C 08/21/15 97.5 0.00 0.06
LLY 150821C00098000 C 08/21/15 98.0 0.00 0.05
LLY 150821C00099000 C 08/21/15 99.0 0.00 0.04
LLY 150821C00100000 C 08/21/15 100.0 0.00 0.04
LLY 150821C00101000 C 08/21/15 101.0 0.00 0.03
LLY 150821C00102000 C 08/21/15 102.0 0.00 0.03
LLY 150821C00103000 C 08/21/15 103.0 0.00 0.03
LLY 150821C00105000 C 08/21/15 105.0 0.00 0.03
LLY 150821C00110000 C 08/21/15 110.0 0.00 0.02
LLY 150821C00115000 C 08/21/15 115.0 0.00 0.03
LLY 150821C00120000 C 08/21/15 120.0 0.00 0.03
LLY 150821P00042500 P 08/21/15 42.5 0.00 0.03
LLY 150821P00045000 P 08/21/15 45.0 0.00 0.03
LLY 150821P00047500 P 08/21/15 47.5 0.00 0.03
LLY 150821P00050000 P 08/21/15 50.0 0.00 0.03
LLY 150821P00055000 P 08/21/15 55.0 0.00 0.03
LLY 150821P00057500 P 08/21/15 57.5 0.00 0.03
LLY 150821P00060000 P 08/21/15 60.0 0.00 0.04
LLY 150821P00062000 P 08/21/15 62.0 0.00 0.05
LLY 150821P00062500 P 08/21/15 62.5 0.00 0.05
LLY 150821P00063000 P 08/21/15 63.0 0.00 0.05
LLY 150821P00064000 P 08/21/15 64.0 0.01 0.06
LLY 150821P00064500 P 08/21/15 64.5 0.01 0.06
LLY 150821P00065000 P 08/21/15 65.0 0.01 0.06
LLY 150821P00065500 P 08/21/15 65.5 0.01 0.06
LLY 150821P00066000 P 08/21/15 66.0 0.02 0.06
LLY 150821P00066500 P 08/21/15 66.5 0.02 0.07
LLY 150821P00067000 P 08/21/15 67.0 0.02 0.07
LLY 150821P00067500 P 08/21/15 67.5 0.02 0.07
LLY 150821P00068000 P 08/21/15 68.0 0.02 0.08
LLY 150821P00068500 P 08/21/15 68.5 0.02 0.08
LLY 150821P00069000 P 08/21/15 69.0 0.02 0.09
LLY 150821P00069500 P 08/21/15 69.5 0.01 0.10
LLY 150821P00070000 P 08/21/15 70.0 0.01 0.11
LLY 150821P00070500 P 08/21/15 70.5 0.01 0.12
LLY 150821P00071000 P 08/21/15 71.0 0.01 0.12
LLY 150821P00071500 P 08/21/15 71.5 0.01 0.13
LLY 150821P00072000 P 08/21/15 72.0 0.01 0.14
LLY 150821P00072500 P 08/21/15 72.5 0.00 0.15
LLY 150821P00073000 P 08/21/15 73.0 0.00 0.17
LLY 150821P00073500 P 08/21/15 73.5 0.00 0.18
LLY 150821P00074000 P 08/21/15 74.0 0.00 0.19
LLY 150821P00074500 P 08/21/15 74.5 0.00 0.21
LLY 150821P00075000 P 08/21/15 75.0 0.00 0.22
LLY 150821P00075500 P 08/21/15 75.5 0.00 0.24
LLY 150821P00076000 P 08/21/15 76.0 0.01 0.27
LLY 150821P00076500 P 08/21/15 76.5 0.03 0.29
LLY 150821P00077000 P 08/21/15 77.0 0.03 0.31
LLY 150821P00077500 P 08/21/15 77.5 0.05 0.34
LLY 150821P00078000 P 08/21/15 78.0 0.07 0.38
LLY 150821P00078500 P 08/21/15 78.5 0.10 0.42
LLY 150821P00079000 P 08/21/15 79.0 0.13 0.46
LLY 150821P00079500 P 08/21/15 79.5 0.18 0.51
LLY 150821P00080000 P 08/21/15 80.0 0.31 0.47
LLY 150821P00080500 P 08/21/15 80.5 0.30 0.66
LLY 150821P00081000 P 08/21/15 81.0 0.39 0.75
LLY 150821P00081500 P 08/21/15 81.5 0.49 0.85
LLY 150821P00082000 P 08/21/15 82.0 0.61 0.97
LLY 150821P00082500 P 08/21/15 82.5 0.76 0.95
LLY 150821P00083000 P 08/21/15 83.0 0.82 1.17
LLY 150821P00083500 P 08/21/15 83.5 1.03 1.45
LLY 150821P00084000 P 08/21/15 84.0 1.36 1.50
LLY 150821P00084500 P 08/21/15 84.5 1.47 1.86
LLY 150821P00085000 P 08/21/15 85.0 1.74 2.04
LLY 150821P00085500 P 08/21/15 85.5 1.98 2.39
LLY 150821P00086000 P 08/21/15 86.0 2.27 2.70
LLY 150821P00086500 P 08/21/15 86.5 2.58 2.99
LLY 150821P00087000 P 08/21/15 87.0 2.90 3.35
LLY 150821P00087500 P 08/21/15 87.5 3.30 3.70
LLY 150821P00088000 P 08/21/15 88.0 3.70 4.05
LLY 150821P00088500 P 08/21/15 88.5 4.10 4.45
LLY 150821P00089000 P 08/21/15 89.0 4.55 4.90
LLY 150821P00089500 P 08/21/15 89.5 4.95 5.30
LLY 150821P00090000 P 08/21/15 90.0 5.40 5.75
LLY 150821P00090500 P 08/21/15 90.5 5.90 6.20
LLY 150821P00091000 P 08/21/15 91.0 6.40 6.70
LLY 150821P00091500 P 08/21/15 91.5 6.50 7.70
LLY 150821P00092000 P 08/21/15 92.0 7.00 8.20
LLY 150821P00092500 P 08/21/15 92.5 6.40 9.80
LLY 150821P00093000 P 08/21/15 93.0 6.85 10.30
LLY 150821P00093500 P 08/21/15 93.5 7.30 9.25
LLY 150821P00094000 P 08/21/15 94.0 7.80 9.80
LLY 150821P00094500 P 08/21/15 94.5 8.30 10.30
LLY 150821P00095000 P 08/21/15 95.0 8.80 10.80
LLY 150821P00096000 P 08/21/15 96.0 9.80 11.80
LLY 150821P00097000 P 08/21/15 97.0 10.85 12.80
LLY 150821P00097500 P 08/21/15 97.5 11.30 13.35
LLY 150821P00098000 P 08/21/15 98.0 11.65 14.45
LLY 150821P00099000 P 08/21/15 99.0 12.65 15.45
LLY 150821P00100000 P 08/21/15 100.0 13.65 16.45
LLY 150821P00101000 P 08/21/15 101.0 14.80 17.45
LLY 150821P00102000 P 08/21/15 102.0 15.80 19.35
LLY 150821P00103000 P 08/21/15 103.0 16.80 20.35
LLY 150821P00105000 P 08/21/15 105.0 18.40 22.55
LLY 150821P00110000 P 08/21/15 110.0 23.40 27.55
LLY 150821P00115000 P 08/21/15 115.0 28.60 32.30
LLY 150821P00120000 P 08/21/15 120.0 33.60 37.35
LLY 150828C00070000 C 08/28/15 70.0 13.25 15.60
LLY 150828C00075000 C 08/28/15 75.0 8.15 11.80
LLY 150828C00076000 C 08/28/15 76.0 7.20 10.75
LLY 150828C00076500 C 08/28/15 76.5 6.75 9.40
LLY 150828C00077000 C 08/28/15 77.0 6.25 9.70
LLY 150828C00077500 C 08/28/15 77.5 5.80 9.30
LLY 150828C00078000 C 08/28/15 78.0 6.90 7.45
LLY 150828C00078500 C 08/28/15 78.5 6.60 6.90
LLY 150828C00079000 C 08/28/15 79.0 6.10 6.45
LLY 150828C00079500 C 08/28/15 79.5 5.65 6.00
LLY 150828C00080000 C 08/28/15 80.0 5.20 5.55
LLY 150828C00080500 C 08/28/15 80.5 4.80 5.15
LLY 150828C00081000 C 08/28/15 81.0 4.35 4.70
LLY 150828C00081500 C 08/28/15 81.5 3.90 4.30
LLY 150828C00082000 C 08/28/15 82.0 3.50 3.85
LLY 150828C00082500 C 08/28/15 82.5 3.15 3.50
LLY 150828C00083000 C 08/28/15 83.0 2.79 3.10
LLY 150828C00083500 C 08/28/15 83.5 2.46 2.86
LLY 150828C00084000 C 08/28/15 84.0 2.15 2.45
LLY 150828C00084500 C 08/28/15 84.5 1.85 2.21
LLY 150828C00085000 C 08/28/15 85.0 1.60 1.87
LLY 150828C00085500 C 08/28/15 85.5 1.38 1.67
LLY 150828C00086000 C 08/28/15 86.0 1.12 1.46
LLY 150828C00086500 C 08/28/15 86.5 0.93 1.29
LLY 150828C00087000 C 08/28/15 87.0 0.75 1.12
LLY 150828C00087500 C 08/28/15 87.5 0.60 0.99
LLY 150828C00088000 C 08/28/15 88.0 0.48 0.84
LLY 150828C00088500 C 08/28/15 88.5 0.38 0.71
LLY 150828C00089000 C 08/28/15 89.0 0.29 0.55
LLY 150828C00089500 C 08/28/15 89.5 0.22 0.53
LLY 150828C00090000 C 08/28/15 90.0 0.18 0.45
LLY 150828C00090500 C 08/28/15 90.5 0.13 0.42
LLY 150828C00091000 C 08/28/15 91.0 0.10 0.37
LLY 150828C00091500 C 08/28/15 91.5 0.10 0.31
LLY 150828C00092000 C 08/28/15 92.0 0.07 0.26
LLY 150828C00092500 C 08/28/15 92.5 0.05 0.24
LLY 150828C00093000 C 08/28/15 93.0 0.06 0.22
LLY 150828C00093500 C 08/28/15 93.5 0.04 0.20
LLY 150828C00094000 C 08/28/15 94.0 0.02 0.18
LLY 150828C00094500 C 08/28/15 94.5 0.01 0.16
LLY 150828C00095000 C 08/28/15 95.0 0.02 0.14
LLY 150828C00096000 C 08/28/15 96.0 0.01 0.12
LLY 150828C00100000 C 08/28/15 100.0 0.00 0.05
LLY 150828C00105000 C 08/28/15 105.0 0.00 0.03
LLY 150828P00070000 P 08/28/15 70.0 0.01 0.16
LLY 150828P00075000 P 08/28/15 75.0 0.03 0.30
LLY 150828P00076000 P 08/28/15 76.0 0.05 0.35
LLY 150828P00076500 P 08/28/15 76.5 0.07 0.37
LLY 150828P00077000 P 08/28/15 77.0 0.09 0.41
LLY 150828P00077500 P 08/28/15 77.5 0.11 0.45
LLY 150828P00078000 P 08/28/15 78.0 0.14 0.49
LLY 150828P00078500 P 08/28/15 78.5 0.18 0.54
LLY 150828P00079000 P 08/28/15 79.0 0.23 0.59
LLY 150828P00079500 P 08/28/15 79.5 0.29 0.66
LLY 150828P00080000 P 08/28/15 80.0 0.36 0.74
LLY 150828P00080500 P 08/28/15 80.5 0.44 0.83
LLY 150828P00081000 P 08/28/15 81.0 0.54 0.94
LLY 150828P00081500 P 08/28/15 81.5 0.66 1.01
LLY 150828P00082000 P 08/28/15 82.0 0.80 1.11
LLY 150828P00082500 P 08/28/15 82.5 0.85 1.28
LLY 150828P00083000 P 08/28/15 83.0 1.02 1.35
LLY 150828P00083500 P 08/28/15 83.5 1.24 1.66
LLY 150828P00084000 P 08/28/15 84.0 1.44 1.87
LLY 150828P00084500 P 08/28/15 84.5 1.66 2.11
LLY 150828P00085000 P 08/28/15 85.0 1.91 2.37
LLY 150828P00085500 P 08/28/15 85.5 2.17 2.63
LLY 150828P00086000 P 08/28/15 86.0 2.46 2.93
LLY 150828P00086500 P 08/28/15 86.5 2.74 3.25
LLY 150828P00087000 P 08/28/15 87.0 3.10 3.55
LLY 150828P00087500 P 08/28/15 87.5 3.45 3.90
LLY 150828P00088000 P 08/28/15 88.0 3.85 4.25
LLY 150828P00088500 P 08/28/15 88.5 4.25 4.65
LLY 150828P00089000 P 08/28/15 89.0 4.65 5.05
LLY 150828P00089500 P 08/28/15 89.5 5.10 5.45
LLY 150828P00090000 P 08/28/15 90.0 5.50 5.85
LLY 150828P00090500 P 08/28/15 90.5 5.95 6.30
LLY 150828P00091000 P 08/28/15 91.0 6.40 6.80
LLY 150828P00091500 P 08/28/15 91.5 6.90 7.25
LLY 150828P00092000 P 08/28/15 92.0 7.35 7.70
LLY 150828P00092500 P 08/28/15 92.5 7.50 8.55
LLY 150828P00093000 P 08/28/15 93.0 7.90 9.20
LLY 150828P00093500 P 08/28/15 93.5 7.35 10.60
LLY 150828P00094000 P 08/28/15 94.0 8.00 10.35
LLY 150828P00094500 P 08/28/15 94.5 8.40 11.80
LLY 150828P00095000 P 08/28/15 95.0 8.80 11.40
LLY 150828P00096000 P 08/28/15 96.0 9.80 12.40
LLY 150828P00100000 P 08/28/15 100.0 13.65 16.45
LLY 150828P00105000 P 08/28/15 105.0 18.30 22.35
LLY 150904C00070000 C 09/04/15 70.0 13.30 15.60
LLY 150904C00074000 C 09/04/15 74.0 9.25 12.75
LLY 150904C00075000 C 09/04/15 75.0 8.15 11.75
LLY 150904C00076000 C 09/04/15 76.0 7.30 10.80
LLY 150904C00076500 C 09/04/15 76.5 6.80 10.25
LLY 150904C00077000 C 09/04/15 77.0 6.15 9.95
LLY 150904C00077500 C 09/04/15 77.5 7.55 7.90
LLY 150904C00078000 C 09/04/15 78.0 7.10 7.45
LLY 150904C00078500 C 09/04/15 78.5 6.60 7.00
LLY 150904C00079000 C 09/04/15 79.0 6.20 6.55
LLY 150904C00079500 C 09/04/15 79.5 5.75 6.10
LLY 150904C00080000 C 09/04/15 80.0 5.30 5.70
LLY 150904C00080500 C 09/04/15 80.5 4.85 5.20
LLY 150904C00081000 C 09/04/15 81.0 4.45 4.80
LLY 150904C00081500 C 09/04/15 81.5 4.05 4.40
LLY 150904C00082000 C 09/04/15 82.0 3.65 4.05
LLY 150904C00082500 C 09/04/15 82.5 3.30 3.65
LLY 150904C00083000 C 09/04/15 83.0 2.93 3.25
LLY 150904C00083500 C 09/04/15 83.5 2.61 2.94
LLY 150904C00084000 C 09/04/15 84.0 2.30 2.70
LLY 150904C00084500 C 09/04/15 84.5 2.03 2.35
LLY 150904C00085000 C 09/04/15 85.0 1.75 2.11
LLY 150904C00085500 C 09/04/15 85.5 1.52 1.87
LLY 150904C00086000 C 09/04/15 86.0 1.30 1.69
LLY 150904C00086500 C 09/04/15 86.5 1.09 1.49
LLY 150904C00087000 C 09/04/15 87.0 0.92 1.32
LLY 150904C00087500 C 09/04/15 87.5 0.76 1.18
LLY 150904C00088000 C 09/04/15 88.0 0.62 1.05
LLY 150904C00088500 C 09/04/15 88.5 0.51 0.88
LLY 150904C00089000 C 09/04/15 89.0 0.41 0.81
LLY 150904C00089500 C 09/04/15 89.5 0.32 0.71
LLY 150904C00090000 C 09/04/15 90.0 0.26 0.60
LLY 150904C00090500 C 09/04/15 90.5 0.20 0.54
LLY 150904C00091000 C 09/04/15 91.0 0.20 0.41
LLY 150904C00091500 C 09/04/15 91.5 0.16 0.36
LLY 150904C00092000 C 09/04/15 92.0 0.11 0.39
LLY 150904C00092500 C 09/04/15 92.5 0.10 0.31
LLY 150904C00093000 C 09/04/15 93.0 0.07 0.30
LLY 150904C00095000 C 09/04/15 95.0 0.04 0.19
LLY 150904P00070000 P 09/04/15 70.0 0.01 0.19
LLY 150904P00074000 P 09/04/15 74.0 0.04 0.31
LLY 150904P00075000 P 09/04/15 75.0 0.06 0.35
LLY 150904P00076000 P 09/04/15 76.0 0.10 0.41
LLY 150904P00076500 P 09/04/15 76.5 0.12 0.44
LLY 150904P00077000 P 09/04/15 77.0 0.14 0.49
LLY 150904P00077500 P 09/04/15 77.5 0.17 0.55
LLY 150904P00078000 P 09/04/15 78.0 0.21 0.60
LLY 150904P00078500 P 09/04/15 78.5 0.27 0.65
LLY 150904P00079000 P 09/04/15 79.0 0.33 0.72
LLY 150904P00079500 P 09/04/15 79.5 0.40 0.80
LLY 150904P00080000 P 09/04/15 80.0 0.48 0.89
LLY 150904P00080500 P 09/04/15 80.5 0.58 0.96
LLY 150904P00081000 P 09/04/15 81.0 0.69 1.11
LLY 150904P00081500 P 09/04/15 81.5 0.75 1.23
LLY 150904P00082000 P 09/04/15 82.0 0.87 1.27
LLY 150904P00082500 P 09/04/15 82.5 1.04 1.51
LLY 150904P00083000 P 09/04/15 83.0 1.22 1.71
LLY 150904P00083500 P 09/04/15 83.5 1.40 1.90
LLY 150904P00084000 P 09/04/15 84.0 1.61 2.10
LLY 150904P00084500 P 09/04/15 84.5 1.85 2.33
LLY 150904P00085000 P 09/04/15 85.0 2.09 2.59
LLY 150904P00085500 P 09/04/15 85.5 2.35 2.86
LLY 150904P00086000 P 09/04/15 86.0 2.65 3.10
LLY 150904P00086500 P 09/04/15 86.5 2.95 3.40
LLY 150904P00087000 P 09/04/15 87.0 3.25 3.60
LLY 150904P00087500 P 09/04/15 87.5 3.60 4.10
LLY 150904P00088000 P 09/04/15 88.0 4.00 4.45
LLY 150904P00088500 P 09/04/15 88.5 4.35 4.80
LLY 150904P00089000 P 09/04/15 89.0 4.80 5.20
LLY 150904P00089500 P 09/04/15 89.5 5.20 5.60
LLY 150904P00090000 P 09/04/15 90.0 5.60 6.00
LLY 150904P00090500 P 09/04/15 90.5 6.05 6.40
LLY 150904P00091000 P 09/04/15 91.0 6.50 6.85
LLY 150904P00091500 P 09/04/15 91.5 6.95 7.30
LLY 150904P00092000 P 09/04/15 92.0 7.40 7.80
LLY 150904P00092500 P 09/04/15 92.5 7.90 8.25
LLY 150904P00093000 P 09/04/15 93.0 8.35 8.70
LLY 150904P00095000 P 09/04/15 95.0 8.90 12.30
LLY 150918C00045000 C 09/18/15 45.0 38.05 40.40
LLY 150918C00047500 C 09/18/15 47.5 35.85 37.90
LLY 150918C00050000 C 09/18/15 50.0 33.35 35.45
LLY 150918C00055000 C 09/18/15 55.0 28.25 30.45
LLY 150918C00060000 C 09/18/15 60.0 23.25 25.45
LLY 150918C00065000 C 09/18/15 65.0 18.25 20.45
LLY 150918C00070000 C 09/18/15 70.0 13.00 15.60
LLY 150918C00075000 C 09/18/15 75.0 8.25 11.75
LLY 150918C00077500 C 09/18/15 77.5 7.65 8.05
LLY 150918C00080000 C 09/18/15 80.0 5.45 5.90
LLY 150918C00082500 C 09/18/15 82.5 3.55 3.90
LLY 150918C00085000 C 09/18/15 85.0 2.13 2.35
LLY 150918C00087500 C 09/18/15 87.5 1.16 1.31
LLY 150918C00090000 C 09/18/15 90.0 0.55 0.75
LLY 150918C00092500 C 09/18/15 92.5 0.21 0.45
LLY 150918C00095000 C 09/18/15 95.0 0.10 0.28
LLY 150918C00097500 C 09/18/15 97.5 0.04 0.18
LLY 150918C00100000 C 09/18/15 100.0 0.00 0.13
LLY 150918C00105000 C 09/18/15 105.0 0.00 0.07
LLY 150918C00110000 C 09/18/15 110.0 0.00 0.03
LLY 150918C00115000 C 09/18/15 115.0 0.00 0.03
LLY 150918C00120000 C 09/18/15 120.0 0.00 0.02
LLY 150918C00125000 C 09/18/15 125.0 0.00 0.02
LLY 150918C00130000 C 09/18/15 130.0 0.00 0.02
LLY 150918P00045000 P 09/18/15 45.0 0.00 0.02
LLY 150918P00047500 P 09/18/15 47.5 0.00 0.03
LLY 150918P00050000 P 09/18/15 50.0 0.00 0.04
LLY 150918P00055000 P 09/18/15 55.0 0.02 0.06
LLY 150918P00060000 P 09/18/15 60.0 0.03 0.09
LLY 150918P00065000 P 09/18/15 65.0 0.02 0.17
LLY 150918P00070000 P 09/18/15 70.0 0.05 0.24
LLY 150918P00075000 P 09/18/15 75.0 0.14 0.45
LLY 150918P00077500 P 09/18/15 77.5 0.32 0.73
LLY 150918P00080000 P 09/18/15 80.0 0.82 1.02
LLY 150918P00082500 P 09/18/15 82.5 1.47 1.66
LLY 150918P00085000 P 09/18/15 85.0 2.42 2.79
LLY 150918P00087500 P 09/18/15 87.5 3.90 4.45
LLY 150918P00090000 P 09/18/15 90.0 5.80 6.25
LLY 150918P00092500 P 09/18/15 92.5 8.00 8.35
LLY 150918P00095000 P 09/18/15 95.0 8.90 12.50
LLY 150918P00097500 P 09/18/15 97.5 11.25 14.90
LLY 150918P00100000 P 09/18/15 100.0 13.30 17.45
LLY 150918P00105000 P 09/18/15 105.0 18.30 22.40
LLY 150918P00110000 P 09/18/15 110.0 23.80 27.35
LLY 150918P00115000 P 09/18/15 115.0 28.30 32.35
LLY 150918P00120000 P 09/18/15 120.0 33.30 37.35
LLY 150918P00125000 P 09/18/15 125.0 38.30 42.35
LLY 150918P00130000 P 09/18/15 130.0 43.30 47.30
LLY 151016C00045000 C 10/16/15 45.0 38.25 41.65
LLY 151016C00047500 C 10/16/15 47.5 35.65 37.95
LLY 151016C00050000 C 10/16/15 50.0 33.20 36.65
LLY 151016C00055000 C 10/16/15 55.0 28.25 30.45
LLY 151016C00060000 C 10/16/15 60.0 23.20 25.45
LLY 151016C00062500 C 10/16/15 62.5 20.70 22.95
LLY 151016C00065000 C 10/16/15 65.0 18.35 20.40
LLY 151016C00067500 C 10/16/15 67.5 15.70 19.20
LLY 151016C00070000 C 10/16/15 70.0 13.30 15.40
LLY 151016C00072500 C 10/16/15 72.5 10.80 14.25
LLY 151016C00075000 C 10/16/15 75.0 10.20 10.60
LLY 151016C00077500 C 10/16/15 77.5 7.95 8.35
LLY 151016C00080000 C 10/16/15 80.0 5.85 6.30
LLY 151016C00082500 C 10/16/15 82.5 4.10 4.65
LLY 151016C00085000 C 10/16/15 85.0 2.72 3.25
LLY 151016C00087500 C 10/16/15 87.5 1.82 2.01
LLY 151016C00090000 C 10/16/15 90.0 1.03 1.26
LLY 151016C00092500 C 10/16/15 92.5 0.55 0.78
LLY 151016C00095000 C 10/16/15 95.0 0.26 0.59
LLY 151016C00097500 C 10/16/15 97.5 0.12 0.38
LLY 151016C00100000 C 10/16/15 100.0 0.05 0.26
LLY 151016C00105000 C 10/16/15 105.0 0.00 0.15
LLY 151016P00045000 P 10/16/15 45.0 0.00 0.05
LLY 151016P00047500 P 10/16/15 47.5 0.01 0.06
LLY 151016P00050000 P 10/16/15 50.0 0.02 0.07
LLY 151016P00055000 P 10/16/15 55.0 0.05 0.09
LLY 151016P00060000 P 10/16/15 60.0 0.04 0.15
LLY 151016P00062500 P 10/16/15 62.5 0.04 0.20
LLY 151016P00065000 P 10/16/15 65.0 0.05 0.26
LLY 151016P00067500 P 10/16/15 67.5 0.08 0.30
LLY 151016P00070000 P 10/16/15 70.0 0.13 0.31
LLY 151016P00072500 P 10/16/15 72.5 0.19 0.52
LLY 151016P00075000 P 10/16/15 75.0 0.47 0.58
LLY 151016P00077500 P 10/16/15 77.5 0.71 1.08
LLY 151016P00080000 P 10/16/15 80.0 1.30 1.53
LLY 151016P00082500 P 10/16/15 82.5 2.05 2.26
LLY 151016P00085000 P 10/16/15 85.0 3.10 3.65
LLY 151016P00087500 P 10/16/15 87.5 4.50 5.05
LLY 151016P00090000 P 10/16/15 90.0 6.20 6.80
LLY 151016P00092500 P 10/16/15 92.5 8.25 8.80
LLY 151016P00095000 P 10/16/15 95.0 10.50 10.95
LLY 151016P00097500 P 10/16/15 97.5 11.50 14.90
LLY 151016P00100000 P 10/16/15 100.0 13.75 17.45
LLY 151016P00105000 P 10/16/15 105.0 18.40 22.35
LLY 160115C00030000 C 01/15/16 30.0 53.00 56.05
LLY 160115C00032500 C 01/15/16 32.5 50.40 53.55
LLY 160115C00035000 C 01/15/16 35.0 47.95 51.05
LLY 160115C00037500 C 01/15/16 37.5 45.40 48.55
LLY 160115C00040000 C 01/15/16 40.0 42.90 46.05
LLY 160115C00042500 C 01/15/16 42.5 40.45 43.55
LLY 160115C00045000 C 01/15/16 45.0 38.15 41.05
LLY 160115C00047500 C 01/15/16 47.5 35.40 38.55
LLY 160115C00050000 C 01/15/16 50.0 32.95 36.00
LLY 160115C00052500 C 01/15/16 52.5 30.45 33.50
LLY 160115C00055000 C 01/15/16 55.0 28.20 31.05
LLY 160115C00057500 C 01/15/16 57.5 25.70 28.50
LLY 160115C00060000 C 01/15/16 60.0 24.35 26.90
LLY 160115C00062500 C 01/15/16 62.5 20.35 24.75
LLY 160115C00065000 C 01/15/16 65.0 17.95 22.35
LLY 160115C00067500 C 01/15/16 67.5 16.80 19.45
LLY 160115C00070000 C 01/15/16 70.0 15.35 15.85
LLY 160115C00072500 C 01/15/16 72.5 13.00 13.50
LLY 160115C00075000 C 01/15/16 75.0 10.85 11.45
LLY 160115C00077500 C 01/15/16 77.5 9.00 9.55
LLY 160115C00080000 C 01/15/16 80.0 7.15 7.85
LLY 160115C00082500 C 01/15/16 82.5 5.60 6.30
LLY 160115C00085000 C 01/15/16 85.0 4.50 5.00
LLY 160115C00087500 C 01/15/16 87.5 3.15 3.70
LLY 160115C00090000 C 01/15/16 90.0 2.49 2.79
LLY 160115C00092500 C 01/15/16 92.5 1.62 2.28
LLY 160115C00095000 C 01/15/16 95.0 1.17 1.78
LLY 160115C00100000 C 01/15/16 100.0 0.42 1.03
LLY 160115C00105000 C 01/15/16 105.0 0.14 0.61
LLY 160115C00110000 C 01/15/16 110.0 0.04 0.38
LLY 160115P00030000 P 01/15/16 30.0 0.03 0.05
LLY 160115P00032500 P 01/15/16 32.5 0.02 0.06
LLY 160115P00035000 P 01/15/16 35.0 0.04 0.07
LLY 160115P00037500 P 01/15/16 37.5 0.04 0.08
LLY 160115P00040000 P 01/15/16 40.0 0.06 0.10
LLY 160115P00042500 P 01/15/16 42.5 0.06 0.13
LLY 160115P00045000 P 01/15/16 45.0 0.08 0.16
LLY 160115P00047500 P 01/15/16 47.5 0.07 0.20
LLY 160115P00050000 P 01/15/16 50.0 0.15 0.27
LLY 160115P00052500 P 01/15/16 52.5 0.07 0.33
LLY 160115P00055000 P 01/15/16 55.0 0.15 0.37
LLY 160115P00057500 P 01/15/16 57.5 0.19 0.45
LLY 160115P00060000 P 01/15/16 60.0 0.15 0.52
LLY 160115P00062500 P 01/15/16 62.5 0.21 0.67
LLY 160115P00065000 P 01/15/16 65.0 0.35 0.65
LLY 160115P00067500 P 01/15/16 67.5 0.50 0.80
LLY 160115P00070000 P 01/15/16 70.0 0.65 1.02
LLY 160115P00072500 P 01/15/16 72.5 1.03 1.63
LLY 160115P00075000 P 01/15/16 75.0 1.51 1.88
LLY 160115P00077500 P 01/15/16 77.5 2.10 2.64
LLY 160115P00080000 P 01/15/16 80.0 2.96 3.15
LLY 160115P00082500 P 01/15/16 82.5 3.85 4.30
LLY 160115P00085000 P 01/15/16 85.0 5.05 5.40
LLY 160115P00087500 P 01/15/16 87.5 6.40 7.00
LLY 160115P00090000 P 01/15/16 90.0 8.05 8.50
LLY 160115P00092500 P 01/15/16 92.5 9.85 10.55
LLY 160115P00095000 P 01/15/16 95.0 11.85 12.50
LLY 160115P00100000 P 01/15/16 100.0 16.10 16.75
LLY 160115P00105000 P 01/15/16 105.0 19.05 23.20
LLY 160115P00110000 P 01/15/16 110.0 23.80 28.20
LLY 170120C00032500 C 01/20/17 32.5 50.25 54.80
LLY 170120C00035000 C 01/20/17 35.0 47.80 52.40
LLY 170120C00037500 C 01/20/17 37.5 45.25 49.80
LLY 170120C00040000 C 01/20/17 40.0 42.80 47.40
LLY 170120C00042500 C 01/20/17 42.5 40.25 44.80
LLY 170120C00045000 C 01/20/17 45.0 37.90 42.35
LLY 170120C00047500 C 01/20/17 47.5 35.40 39.80
LLY 170120C00050000 C 01/20/17 50.0 32.95 37.40
LLY 170120C00052500 C 01/20/17 52.5 30.40 35.00
LLY 170120C00055000 C 01/20/17 55.0 28.00 32.50
LLY 170120C00057500 C 01/20/17 57.5 27.10 28.85
LLY 170120C00060000 C 01/20/17 60.0 24.80 26.65
LLY 170120C00062500 C 01/20/17 62.5 22.45 24.70
LLY 170120C00065000 C 01/20/17 65.0 20.30 22.75
LLY 170120C00067500 C 01/20/17 67.5 18.25 20.80
LLY 170120C00070000 C 01/20/17 70.0 16.35 19.00
LLY 170120C00072500 C 01/20/17 72.5 14.50 17.30
LLY 170120C00075000 C 01/20/17 75.0 14.10 15.65
LLY 170120C00077500 C 01/20/17 77.5 11.30 14.15
LLY 170120C00080000 C 01/20/17 80.0 9.95 12.70
LLY 170120C00082500 C 01/20/17 82.5 8.55 11.35
LLY 170120C00085000 C 01/20/17 85.0 8.35 10.00
LLY 170120C00087500 C 01/20/17 87.5 6.25 9.10
LLY 170120C00090000 C 01/20/17 90.0 6.50 7.25
LLY 170120C00092500 C 01/20/17 92.5 4.40 7.20
LLY 170120C00095000 C 01/20/17 95.0 4.65 6.20
LLY 170120C00097500 C 01/20/17 97.5 3.95 5.70
LLY 170120C00100000 C 01/20/17 100.0 2.36 4.20
LLY 170120C00105000 C 01/20/17 105.0 2.10 4.00
LLY 170120C00110000 C 01/20/17 110.0 0.85 3.10
LLY 170120C00115000 C 01/20/17 115.0 0.43 2.48
LLY 170120C00120000 C 01/20/17 120.0 0.17 1.97
LLY 170120C00125000 C 01/20/17 125.0 0.70 1.37
LLY 170120C00130000 C 01/20/17 130.0 0.00 1.28
LLY 170120P00032500 P 01/20/17 32.5 0.04 0.64
LLY 170120P00035000 P 01/20/17 35.0 0.04 0.55
LLY 170120P00037500 P 01/20/17 37.5 0.12 0.60
LLY 170120P00040000 P 01/20/17 40.0 0.14 1.01
LLY 170120P00042500 P 01/20/17 42.5 0.07 1.18
LLY 170120P00045000 P 01/20/17 45.0 0.16 1.35
LLY 170120P00047500 P 01/20/17 47.5 0.25 1.55
LLY 170120P00050000 P 01/20/17 50.0 0.36 1.77
LLY 170120P00052500 P 01/20/17 52.5 0.48 2.04
LLY 170120P00055000 P 01/20/17 55.0 0.68 2.31
LLY 170120P00057500 P 01/20/17 57.5 0.91 2.64
LLY 170120P00060000 P 01/20/17 60.0 1.19 2.50
LLY 170120P00062500 P 01/20/17 62.5 2.48 3.45
LLY 170120P00065000 P 01/20/17 65.0 2.60 4.05
LLY 170120P00067500 P 01/20/17 67.5 2.75 4.65
LLY 170120P00070000 P 01/20/17 70.0 3.20 5.35
LLY 170120P00072500 P 01/20/17 72.5 3.95 6.00
LLY 170120P00075000 P 01/20/17 75.0 4.95 7.05
LLY 170120P00077500 P 01/20/17 77.5 5.90 8.05
LLY 170120P00080000 P 01/20/17 80.0 6.75 9.15
LLY 170120P00082500 P 01/20/17 82.5 7.90 10.35
LLY 170120P00085000 P 01/20/17 85.0 9.15 11.70
LLY 170120P00087500 P 01/20/17 87.5 10.45 13.15
LLY 170120P00090000 P 01/20/17 90.0 11.85 14.70
LLY 170120P00092500 P 01/20/17 92.5 13.45 16.40
LLY 170120P00095000 P 01/20/17 95.0 15.10 18.10
LLY 170120P00097500 P 01/20/17 97.5 16.90 19.95
LLY 170120P00100000 P 01/20/17 100.0 18.75 21.85
LLY 170120P00105000 P 01/20/17 105.0 22.75 25.85
LLY 170120P00110000 P 01/20/17 110.0 26.95 30.05
LLY 170120P00115000 P 01/20/17 115.0 31.45 34.40
LLY 170120P00120000 P 01/20/17 120.0 36.10 38.90
LLY 170120P00125000 P 01/20/17 125.0 40.90 43.50
LLY 170120P00130000 P 01/20/17 130.0 44.55 48.90

OPRA data is delayed 15 minutes.