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 (2014-10-10)Premium Content

Eli Lilly And Co (LLY)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 141122C00042500 C 11/22/14 42.5 23.20 24.95
LLY 141122C00045000 C 11/22/14 45.0 20.55 22.45
LLY 141122C00047500 C 11/22/14 47.5 17.55 19.95
LLY 141122C00050000 C 11/22/14 50.0 16.45 17.45
LLY 141122C00052500 C 11/22/14 52.5 13.95 14.95
LLY 141122C00055000 C 11/22/14 55.0 10.35 13.25
LLY 141122C00055500 C 11/22/14 55.5 9.70 12.75
LLY 141122C00056000 C 11/22/14 56.0 9.20 13.05
LLY 141122C00056500 C 11/22/14 56.5 8.70 12.55
LLY 141122C00057000 C 11/22/14 57.0 9.70 10.65
LLY 141122C00057500 C 11/22/14 57.5 9.20 10.15
LLY 141122C00058000 C 11/22/14 58.0 8.85 9.65
LLY 141122C00058500 C 11/22/14 58.5 8.35 9.15
LLY 141122C00059000 C 11/22/14 59.0 7.95 8.65
LLY 141122C00059500 C 11/22/14 59.5 7.45 8.10
LLY 141122C00060000 C 11/22/14 60.0 6.95 7.50
LLY 141122C00060500 C 11/22/14 60.5 6.45 6.95
LLY 141122C00061000 C 11/22/14 61.0 5.95 6.45
LLY 141122C00061500 C 11/22/14 61.5 5.45 6.15
LLY 141122C00062000 C 11/22/14 62.0 4.95 5.45
LLY 141122C00062500 C 11/22/14 62.5 4.45 4.95
LLY 141122C00063000 C 11/22/14 63.0 3.35 4.75
LLY 141122C00063500 C 11/22/14 63.5 2.56 4.25
LLY 141122C00064000 C 11/22/14 64.0 3.00 3.55
LLY 141122C00064500 C 11/22/14 64.5 2.50 3.05
LLY 141122C00065000 C 11/22/14 65.0 2.02 2.40
LLY 141122C00065500 C 11/22/14 65.5 1.50 2.03
LLY 141122C00066000 C 11/22/14 66.0 1.01 1.56
LLY 141122C00066500 C 11/22/14 66.5 0.57 1.00
LLY 141122C00067000 C 11/22/14 67.0 0.26 0.51
LLY 141122C00067500 C 11/22/14 67.5 0.01 0.13
LLY 141122C00068000 C 11/22/14 68.0 0.00 0.01
LLY 141122C00068500 C 11/22/14 68.5 0.00 0.13
LLY 141122C00069000 C 11/22/14 69.0 0.00 0.10
LLY 141122C00069500 C 11/22/14 69.5 0.00 0.13
LLY 141122C00070000 C 11/22/14 70.0 0.00 0.01
LLY 141122C00070500 C 11/22/14 70.5 0.00 0.15
LLY 141122C00071000 C 11/22/14 71.0 0.00 0.15
LLY 141122C00071500 C 11/22/14 71.5 0.00 0.15
LLY 141122C00072000 C 11/22/14 72.0 0.00 0.15
LLY 141122C00072500 C 11/22/14 72.5 0.00 0.15
LLY 141122C00073000 C 11/22/14 73.0 0.00 0.15
LLY 141122C00073500 C 11/22/14 73.5 0.00 0.14
LLY 141122C00074000 C 11/22/14 74.0 0.00 0.14
LLY 141122C00074500 C 11/22/14 74.5 0.00 0.14
LLY 141122C00075000 C 11/22/14 75.0 0.00 0.14
LLY 141122C00076000 C 11/22/14 76.0 0.00 0.14
LLY 141122C00077000 C 11/22/14 77.0 0.00 0.19
LLY 141122C00080000 C 11/22/14 80.0 0.00 0.14
LLY 141122C00085000 C 11/22/14 85.0 0.00 0.14
LLY 141122P00042500 P 11/22/14 42.5 0.00 0.01
LLY 141122P00045000 P 11/22/14 45.0 0.00 0.01
LLY 141122P00047500 P 11/22/14 47.5 0.00 0.14
LLY 141122P00050000 P 11/22/14 50.0 0.00 0.14
LLY 141122P00052500 P 11/22/14 52.5 0.00 0.14
LLY 141122P00055000 P 11/22/14 55.0 0.00 0.14
LLY 141122P00055500 P 11/22/14 55.5 0.00 0.14
LLY 141122P00056000 P 11/22/14 56.0 0.00 0.14
LLY 141122P00056500 P 11/22/14 56.5 0.00 0.14
LLY 141122P00057000 P 11/22/14 57.0 0.00 0.14
LLY 141122P00057500 P 11/22/14 57.5 0.00 0.14
LLY 141122P00058000 P 11/22/14 58.0 0.00 0.14
LLY 141122P00058500 P 11/22/14 58.5 0.00 0.14
LLY 141122P00059000 P 11/22/14 59.0 0.00 0.14
LLY 141122P00059500 P 11/22/14 59.5 0.00 0.14
LLY 141122P00060000 P 11/22/14 60.0 0.00 0.14
LLY 141122P00060500 P 11/22/14 60.5 0.00 0.14
LLY 141122P00061000 P 11/22/14 61.0 0.00 0.14
LLY 141122P00061500 P 11/22/14 61.5 0.00 0.14
LLY 141122P00062000 P 11/22/14 62.0 0.00 0.14
LLY 141122P00062500 P 11/22/14 62.5 0.00 0.03
LLY 141122P00063000 P 11/22/14 63.0 0.00 0.14
LLY 141122P00063500 P 11/22/14 63.5 0.00 0.14
LLY 141122P00064000 P 11/22/14 64.0 0.00 0.14
LLY 141122P00064500 P 11/22/14 64.5 0.00 0.14
LLY 141122P00065000 P 11/22/14 65.0 0.00 0.14
LLY 141122P00065500 P 11/22/14 65.5 0.00 0.14
LLY 141122P00066000 P 11/22/14 66.0 0.00 0.14
LLY 141122P00066500 P 11/22/14 66.5 0.00 0.14
LLY 141122P00067000 P 11/22/14 67.0 0.00 0.15
LLY 141122P00067500 P 11/22/14 67.5 0.07 0.40
LLY 141122P00068000 P 11/22/14 68.0 0.56 1.04
LLY 141122P00068500 P 11/22/14 68.5 1.01 1.41
LLY 141122P00069000 P 11/22/14 69.0 1.37 2.04
LLY 141122P00069500 P 11/22/14 69.5 1.86 2.44
LLY 141122P00070000 P 11/22/14 70.0 2.19 3.05
LLY 141122P00070500 P 11/22/14 70.5 2.70 3.55
LLY 141122P00071000 P 11/22/14 71.0 3.20 4.05
LLY 141122P00071500 P 11/22/14 71.5 3.70 4.55
LLY 141122P00072000 P 11/22/14 72.0 3.95 4.95
LLY 141122P00072500 P 11/22/14 72.5 4.70 5.45
LLY 141122P00073000 P 11/22/14 73.0 5.10 5.95
LLY 141122P00073500 P 11/22/14 73.5 5.85 6.45
LLY 141122P00074000 P 11/22/14 74.0 6.35 7.10
LLY 141122P00074500 P 11/22/14 74.5 5.60 7.60
LLY 141122P00075000 P 11/22/14 75.0 7.10 8.10
LLY 141122P00076000 P 11/22/14 76.0 7.40 9.35
LLY 141122P00077000 P 11/22/14 77.0 7.40 11.95
LLY 141122P00080000 P 11/22/14 80.0 10.85 12.95
LLY 141122P00085000 P 11/22/14 85.0 15.85 19.25
LLY 141128C00045000 C 11/28/14 45.0 20.30 24.15
LLY 141128C00047500 C 11/28/14 47.5 17.75 21.70
LLY 141128C00050000 C 11/28/14 50.0 15.25 19.25
LLY 141128C00052500 C 11/28/14 52.5 13.10 16.60
LLY 141128C00055000 C 11/28/14 55.0 10.60 14.10
LLY 141128C00057000 C 11/28/14 57.0 9.80 10.90
LLY 141128C00057500 C 11/28/14 57.5 9.45 10.15
LLY 141128C00058000 C 11/28/14 58.0 9.00 9.65
LLY 141128C00058500 C 11/28/14 58.5 8.50 9.15
LLY 141128C00059000 C 11/28/14 59.0 7.95 8.60
LLY 141128C00059500 C 11/28/14 59.5 7.45 8.15
LLY 141128C00060000 C 11/28/14 60.0 6.95 7.65
LLY 141128C00060500 C 11/28/14 60.5 6.40 7.30
LLY 141128C00061000 C 11/28/14 61.0 5.95 6.65
LLY 141128C00061500 C 11/28/14 61.5 5.45 6.15
LLY 141128C00062000 C 11/28/14 62.0 5.00 5.80
LLY 141128C00062500 C 11/28/14 62.5 4.50 5.15
LLY 141128C00063000 C 11/28/14 63.0 4.00 4.70
LLY 141128C00063500 C 11/28/14 63.5 3.50 4.20
LLY 141128C00064000 C 11/28/14 64.0 2.96 3.70
LLY 141128C00064500 C 11/28/14 64.5 2.55 3.25
LLY 141128C00065000 C 11/28/14 65.0 2.06 2.68
LLY 141128C00065500 C 11/28/14 65.5 1.62 2.16
LLY 141128C00066000 C 11/28/14 66.0 1.27 1.55
LLY 141128C00066500 C 11/28/14 66.5 0.87 1.08
LLY 141128C00067000 C 11/28/14 67.0 0.59 0.75
LLY 141128C00067500 C 11/28/14 67.5 0.30 0.43
LLY 141128C00068000 C 11/28/14 68.0 0.13 0.23
LLY 141128C00068500 C 11/28/14 68.5 0.04 0.12
LLY 141128C00069000 C 11/28/14 69.0 0.01 0.11
LLY 141128C00069500 C 11/28/14 69.5 0.00 0.06
LLY 141128C00070000 C 11/28/14 70.0 0.00 0.03
LLY 141128C00070500 C 11/28/14 70.5 0.00 0.03
LLY 141128C00071000 C 11/28/14 71.0 0.00 0.03
LLY 141128C00071500 C 11/28/14 71.5 0.00 0.03
LLY 141128C00072000 C 11/28/14 72.0 0.00 0.03
LLY 141128C00072500 C 11/28/14 72.5 0.00 0.02
LLY 141128C00073000 C 11/28/14 73.0 0.00 0.02
LLY 141128C00073500 C 11/28/14 73.5 0.00 0.02
LLY 141128C00074000 C 11/28/14 74.0 0.00 0.02
LLY 141128C00074500 C 11/28/14 74.5 0.00 0.02
LLY 141128C00075000 C 11/28/14 75.0 0.00 0.03
LLY 141128C00080000 C 11/28/14 80.0 0.00 0.02
LLY 141128C00085000 C 11/28/14 85.0 0.00 0.02
LLY 141128P00045000 P 11/28/14 45.0 0.00 0.03
LLY 141128P00047500 P 11/28/14 47.5 0.00 0.03
LLY 141128P00050000 P 11/28/14 50.0 0.00 0.03
LLY 141128P00052500 P 11/28/14 52.5 0.00 0.03
LLY 141128P00055000 P 11/28/14 55.0 0.00 0.03
LLY 141128P00057000 P 11/28/14 57.0 0.00 0.03
LLY 141128P00057500 P 11/28/14 57.5 0.00 0.03
LLY 141128P00058000 P 11/28/14 58.0 0.00 0.03
LLY 141128P00058500 P 11/28/14 58.5 0.00 0.03
LLY 141128P00059000 P 11/28/14 59.0 0.00 0.03
LLY 141128P00059500 P 11/28/14 59.5 0.00 0.03
LLY 141128P00060000 P 11/28/14 60.0 0.00 0.03
LLY 141128P00060500 P 11/28/14 60.5 0.00 0.03
LLY 141128P00061000 P 11/28/14 61.0 0.00 0.04
LLY 141128P00061500 P 11/28/14 61.5 0.00 0.04
LLY 141128P00062000 P 11/28/14 62.0 0.00 0.05
LLY 141128P00062500 P 11/28/14 62.5 0.00 0.07
LLY 141128P00063000 P 11/28/14 63.0 0.00 0.08
LLY 141128P00063500 P 11/28/14 63.5 0.00 0.10
LLY 141128P00064000 P 11/28/14 64.0 0.00 0.07
LLY 141128P00064500 P 11/28/14 64.5 0.01 0.16
LLY 141128P00065000 P 11/28/14 65.0 0.01 0.17
LLY 141128P00065500 P 11/28/14 65.5 0.05 0.14
LLY 141128P00066000 P 11/28/14 66.0 0.06 0.15
LLY 141128P00066500 P 11/28/14 66.5 0.14 0.20
LLY 141128P00067000 P 11/28/14 67.0 0.27 0.40
LLY 141128P00067500 P 11/28/14 67.5 0.48 0.67
LLY 141128P00068000 P 11/28/14 68.0 0.78 1.04
LLY 141128P00068500 P 11/28/14 68.5 1.16 1.45
LLY 141128P00069000 P 11/28/14 69.0 1.53 1.92
LLY 141128P00069500 P 11/28/14 69.5 1.66 2.41
LLY 141128P00070000 P 11/28/14 70.0 2.20 3.05
LLY 141128P00070500 P 11/28/14 70.5 2.70 3.55
LLY 141128P00071000 P 11/28/14 71.0 3.20 4.05
LLY 141128P00071500 P 11/28/14 71.5 3.70 4.55
LLY 141128P00072000 P 11/28/14 72.0 4.40 5.05
LLY 141128P00072500 P 11/28/14 72.5 4.70 5.55
LLY 141128P00073000 P 11/28/14 73.0 5.05 6.10
LLY 141128P00073500 P 11/28/14 73.5 5.45 6.65
LLY 141128P00074000 P 11/28/14 74.0 6.10 7.05
LLY 141128P00074500 P 11/28/14 74.5 6.55 7.60
LLY 141128P00075000 P 11/28/14 75.0 6.85 8.30
LLY 141128P00080000 P 11/28/14 80.0 10.95 14.65
LLY 141128P00085000 P 11/28/14 85.0 15.95 18.40
LLY 141205C00055000 C 12/05/14 55.0 11.25 13.40
LLY 141205C00057000 C 12/05/14 57.0 8.70 12.05
LLY 141205C00057500 C 12/05/14 57.5 9.45 10.40
LLY 141205C00058000 C 12/05/14 58.0 7.85 10.25
LLY 141205C00058500 C 12/05/14 58.5 8.45 9.40
LLY 141205C00059000 C 12/05/14 59.0 7.95 8.90
LLY 141205C00059500 C 12/05/14 59.5 7.50 8.40
LLY 141205C00060000 C 12/05/14 60.0 7.00 7.80
LLY 141205C00060500 C 12/05/14 60.5 6.50 7.30
LLY 141205C00061000 C 12/05/14 61.0 6.00 6.85
LLY 141205C00061500 C 12/05/14 61.5 5.50 6.35
LLY 141205C00062000 C 12/05/14 62.0 5.00 5.65
LLY 141205C00062500 C 12/05/14 62.5 4.50 5.15
LLY 141205C00063000 C 12/05/14 63.0 4.05 4.75
LLY 141205C00063500 C 12/05/14 63.5 3.55 4.20
LLY 141205C00064000 C 12/05/14 64.0 3.10 3.70
LLY 141205C00064500 C 12/05/14 64.5 1.32 3.25
LLY 141205C00065000 C 12/05/14 65.0 2.31 2.63
LLY 141205C00065500 C 12/05/14 65.5 1.93 2.10
LLY 141205C00066000 C 12/05/14 66.0 1.49 1.69
LLY 141205C00066500 C 12/05/14 66.5 1.07 1.33
LLY 141205C00067000 C 12/05/14 67.0 0.84 0.96
LLY 141205C00067500 C 12/05/14 67.5 0.56 0.67
LLY 141205C00068000 C 12/05/14 68.0 0.35 0.46
LLY 141205C00068500 C 12/05/14 68.5 0.21 0.33
LLY 141205C00069000 C 12/05/14 69.0 0.12 0.20
LLY 141205C00069500 C 12/05/14 69.5 0.06 0.19
LLY 141205C00070000 C 12/05/14 70.0 0.02 0.10
LLY 141205C00070500 C 12/05/14 70.5 0.00 0.08
LLY 141205C00071000 C 12/05/14 71.0 0.00 0.05
LLY 141205C00071500 C 12/05/14 71.5 0.00 0.05
LLY 141205C00072000 C 12/05/14 72.0 0.00 0.03
LLY 141205C00072500 C 12/05/14 72.5 0.00 0.03
LLY 141205C00073000 C 12/05/14 73.0 0.00 0.03
LLY 141205C00073500 C 12/05/14 73.5 0.00 0.03
LLY 141205C00074000 C 12/05/14 74.0 0.00 0.02
LLY 141205C00075000 C 12/05/14 75.0 0.00 0.03
LLY 141205P00055000 P 12/05/14 55.0 0.00 0.03
LLY 141205P00057000 P 12/05/14 57.0 0.00 0.04
LLY 141205P00057500 P 12/05/14 57.5 0.00 0.04
LLY 141205P00058000 P 12/05/14 58.0 0.00 0.04
LLY 141205P00058500 P 12/05/14 58.5 0.00 0.05
LLY 141205P00059000 P 12/05/14 59.0 0.00 0.05
LLY 141205P00059500 P 12/05/14 59.5 0.00 0.07
LLY 141205P00060000 P 12/05/14 60.0 0.00 0.08
LLY 141205P00060500 P 12/05/14 60.5 0.01 0.10
LLY 141205P00061000 P 12/05/14 61.0 0.01 0.11
LLY 141205P00061500 P 12/05/14 61.5 0.01 0.13
LLY 141205P00062000 P 12/05/14 62.0 0.01 0.15
LLY 141205P00062500 P 12/05/14 62.5 0.01 0.16
LLY 141205P00063000 P 12/05/14 63.0 0.01 0.18
LLY 141205P00063500 P 12/05/14 63.5 0.01 0.21
LLY 141205P00064000 P 12/05/14 64.0 0.02 0.22
LLY 141205P00064500 P 12/05/14 64.5 0.03 0.21
LLY 141205P00065000 P 12/05/14 65.0 0.10 0.22
LLY 141205P00065500 P 12/05/14 65.5 0.16 0.25
LLY 141205P00066000 P 12/05/14 66.0 0.25 0.34
LLY 141205P00066500 P 12/05/14 66.5 0.37 0.49
LLY 141205P00067000 P 12/05/14 67.0 0.49 0.60
LLY 141205P00067500 P 12/05/14 67.5 0.71 0.91
LLY 141205P00068000 P 12/05/14 68.0 1.01 1.22
LLY 141205P00068500 P 12/05/14 68.5 1.34 1.53
LLY 141205P00069000 P 12/05/14 69.0 1.73 1.99
LLY 141205P00069500 P 12/05/14 69.5 1.00 2.62
LLY 141205P00070000 P 12/05/14 70.0 2.47 3.10
LLY 141205P00070500 P 12/05/14 70.5 2.75 3.55
LLY 141205P00071000 P 12/05/14 71.0 3.20 4.05
LLY 141205P00071500 P 12/05/14 71.5 2.53 5.60
LLY 141205P00072000 P 12/05/14 72.0 4.20 5.05
LLY 141205P00072500 P 12/05/14 72.5 4.90 5.55
LLY 141205P00073000 P 12/05/14 73.0 5.10 6.10
LLY 141205P00073500 P 12/05/14 73.5 5.60 6.55
LLY 141205P00074000 P 12/05/14 74.0 6.10 7.05
LLY 141205P00075000 P 12/05/14 75.0 7.10 8.05
LLY 141212C00055000 C 12/12/14 55.0 10.80 13.40
LLY 141212C00058000 C 12/12/14 58.0 9.00 9.65
LLY 141212C00058500 C 12/12/14 58.5 8.50 9.15
LLY 141212C00059000 C 12/12/14 59.0 6.75 10.05
LLY 141212C00059500 C 12/12/14 59.5 7.50 8.20
LLY 141212C00060000 C 12/12/14 60.0 7.00 7.65
LLY 141212C00060500 C 12/12/14 60.5 6.55 7.20
LLY 141212C00061000 C 12/12/14 61.0 6.05 6.75
LLY 141212C00061500 C 12/12/14 61.5 5.55 6.25
LLY 141212C00062000 C 12/12/14 62.0 5.05 5.70
LLY 141212C00062500 C 12/12/14 62.5 4.55 5.25
LLY 141212C00063000 C 12/12/14 63.0 4.10 4.90
LLY 141212C00063500 C 12/12/14 63.5 3.65 4.30
LLY 141212C00064000 C 12/12/14 64.0 3.20 3.80
LLY 141212C00064500 C 12/12/14 64.5 2.87 3.20
LLY 141212C00065000 C 12/12/14 65.0 2.45 2.72
LLY 141212C00065500 C 12/12/14 65.5 2.02 2.29
LLY 141212C00066000 C 12/12/14 66.0 1.63 1.86
LLY 141212C00066500 C 12/12/14 66.5 1.33 1.50
LLY 141212C00067000 C 12/12/14 67.0 1.00 1.16
LLY 141212C00067500 C 12/12/14 67.5 0.71 0.88
LLY 141212C00068000 C 12/12/14 68.0 0.52 0.66
LLY 141212C00068500 C 12/12/14 68.5 0.35 0.42
LLY 141212C00069000 C 12/12/14 69.0 0.24 0.32
LLY 141212C00069500 C 12/12/14 69.5 0.15 0.33
LLY 141212C00070000 C 12/12/14 70.0 0.07 0.19
LLY 141212C00070500 C 12/12/14 70.5 0.03 0.18
LLY 141212C00071000 C 12/12/14 71.0 0.02 0.14
LLY 141212C00071500 C 12/12/14 71.5 0.01 0.10
LLY 141212C00072000 C 12/12/14 72.0 0.00 0.07
LLY 141212C00072500 C 12/12/14 72.5 0.00 0.06
LLY 141212C00073000 C 12/12/14 73.0 0.00 0.04
LLY 141212C00073500 C 12/12/14 73.5 0.00 0.03
LLY 141212C00074000 C 12/12/14 74.0 0.00 0.03
LLY 141212C00075000 C 12/12/14 75.0 0.00 0.03
LLY 141212P00055000 P 12/12/14 55.0 0.00 0.04
LLY 141212P00058000 P 12/12/14 58.0 0.01 0.09
LLY 141212P00058500 P 12/12/14 58.5 0.01 0.11
LLY 141212P00059000 P 12/12/14 59.0 0.01 0.12
LLY 141212P00059500 P 12/12/14 59.5 0.01 0.13
LLY 141212P00060000 P 12/12/14 60.0 0.02 0.15
LLY 141212P00060500 P 12/12/14 60.5 0.01 0.16
LLY 141212P00061000 P 12/12/14 61.0 0.02 0.18
LLY 141212P00061500 P 12/12/14 61.5 0.02 0.17
LLY 141212P00062000 P 12/12/14 62.0 0.02 0.20
LLY 141212P00062500 P 12/12/14 62.5 0.02 0.21
LLY 141212P00063000 P 12/12/14 63.0 0.03 0.26
LLY 141212P00063500 P 12/12/14 63.5 0.05 0.23
LLY 141212P00064000 P 12/12/14 64.0 0.09 0.33
LLY 141212P00064500 P 12/12/14 64.5 0.17 0.23
LLY 141212P00065000 P 12/12/14 65.0 0.23 0.31
LLY 141212P00065500 P 12/12/14 65.5 0.30 0.41
LLY 141212P00066000 P 12/12/14 66.0 0.40 0.51
LLY 141212P00066500 P 12/12/14 66.5 0.53 0.65
LLY 141212P00067000 P 12/12/14 67.0 0.71 0.92
LLY 141212P00067500 P 12/12/14 67.5 0.93 1.11
LLY 141212P00068000 P 12/12/14 68.0 1.18 1.41
LLY 141212P00068500 P 12/12/14 68.5 1.50 1.74
LLY 141212P00069000 P 12/12/14 69.0 1.83 2.12
LLY 141212P00069500 P 12/12/14 69.5 2.24 2.52
LLY 141212P00070000 P 12/12/14 70.0 2.57 3.15
LLY 141212P00070500 P 12/12/14 70.5 2.80 3.70
LLY 141212P00071000 P 12/12/14 71.0 3.25 4.15
LLY 141212P00071500 P 12/12/14 71.5 2.59 4.60
LLY 141212P00072000 P 12/12/14 72.0 4.35 5.05
LLY 141212P00072500 P 12/12/14 72.5 4.90 5.55
LLY 141212P00073000 P 12/12/14 73.0 4.75 6.05
LLY 141212P00073500 P 12/12/14 73.5 5.60 6.55
LLY 141212P00074000 P 12/12/14 74.0 6.10 7.05
LLY 141212P00075000 P 12/12/14 75.0 7.10 8.05
LLY 141220C00042500 C 12/20/14 42.5 22.75 26.70
LLY 141220C00045000 C 12/20/14 45.0 20.60 22.65
LLY 141220C00047500 C 12/20/14 47.5 18.25 21.45
LLY 141220C00050000 C 12/20/14 50.0 15.65 18.55
LLY 141220C00052500 C 12/20/14 52.5 13.20 16.55
LLY 141220C00055000 C 12/20/14 55.0 11.55 13.15
LLY 141220C00057500 C 12/20/14 57.5 9.50 10.50
LLY 141220C00060000 C 12/20/14 60.0 7.05 7.70
LLY 141220C00062500 C 12/20/14 62.5 4.70 5.45
LLY 141220C00065000 C 12/20/14 65.0 2.55 2.82
LLY 141220C00067500 C 12/20/14 67.5 0.93 0.99
LLY 141220C00070000 C 12/20/14 70.0 0.16 0.21
LLY 141220C00072500 C 12/20/14 72.5 0.01 0.09
LLY 141220C00075000 C 12/20/14 75.0 0.00 0.03
LLY 141220C00077500 C 12/20/14 77.5 0.00 0.03
LLY 141220C00080000 C 12/20/14 80.0 0.00 0.03
LLY 141220P00042500 P 12/20/14 42.5 0.00 0.03
LLY 141220P00045000 P 12/20/14 45.0 0.00 0.03
LLY 141220P00047500 P 12/20/14 47.5 0.00 0.03
LLY 141220P00050000 P 12/20/14 50.0 0.00 0.03
LLY 141220P00052500 P 12/20/14 52.5 0.00 0.05
LLY 141220P00055000 P 12/20/14 55.0 0.00 0.06
LLY 141220P00057500 P 12/20/14 57.5 0.03 0.12
LLY 141220P00060000 P 12/20/14 60.0 0.02 0.19
LLY 141220P00062500 P 12/20/14 62.5 0.07 0.23
LLY 141220P00065000 P 12/20/14 65.0 0.33 0.49
LLY 141220P00067500 P 12/20/14 67.5 1.07 1.23
LLY 141220P00070000 P 12/20/14 70.0 2.75 3.00
LLY 141220P00072500 P 12/20/14 72.5 4.75 5.60
LLY 141220P00075000 P 12/20/14 75.0 7.10 8.10
LLY 141220P00077500 P 12/20/14 77.5 8.50 10.85
LLY 141220P00080000 P 12/20/14 80.0 10.85 14.65
LLY 141226C00055000 C 12/26/14 55.0 10.20 14.70
LLY 141226C00058000 C 12/26/14 58.0 8.95 9.70
LLY 141226C00058500 C 12/26/14 58.5 8.50 9.20
LLY 141226C00059000 C 12/26/14 59.0 8.00 8.70
LLY 141226C00059500 C 12/26/14 59.5 7.50 8.50
LLY 141226C00060000 C 12/26/14 60.0 7.10 7.75
LLY 141226C00060500 C 12/26/14 60.5 6.55 7.30
LLY 141226C00061000 C 12/26/14 61.0 6.10 6.95
LLY 141226C00061500 C 12/26/14 61.5 5.25 6.65
LLY 141226C00062000 C 12/26/14 62.0 5.15 5.80
LLY 141226C00062500 C 12/26/14 62.5 4.70 5.35
LLY 141226C00063000 C 12/26/14 63.0 3.95 5.25
LLY 141226C00063500 C 12/26/14 63.5 3.80 4.45
LLY 141226C00064000 C 12/26/14 64.0 3.50 3.85
LLY 141226C00064500 C 12/26/14 64.5 3.00 3.45
LLY 141226C00065000 C 12/26/14 65.0 2.64 3.00
LLY 141226C00065500 C 12/26/14 65.5 2.25 2.49
LLY 141226C00066000 C 12/26/14 66.0 1.89 2.14
LLY 141226C00066500 C 12/26/14 66.5 1.56 1.77
LLY 141226C00067000 C 12/26/14 67.0 1.25 1.55
LLY 141226C00067500 C 12/26/14 67.5 0.98 1.16
LLY 141226C00068000 C 12/26/14 68.0 0.77 1.02
LLY 141226C00068500 C 12/26/14 68.5 0.57 0.87
LLY 141226C00069000 C 12/26/14 69.0 0.41 0.53
LLY 141226C00069500 C 12/26/14 69.5 0.30 0.45
LLY 141226C00070000 C 12/26/14 70.0 0.22 0.30
LLY 141226C00070500 C 12/26/14 70.5 0.15 0.34
LLY 141226C00071000 C 12/26/14 71.0 0.10 0.27
LLY 141226C00071500 C 12/26/14 71.5 0.07 0.21
LLY 141226C00072000 C 12/26/14 72.0 0.04 0.16
LLY 141226C00072500 C 12/26/14 72.5 0.02 0.13
LLY 141226C00073000 C 12/26/14 73.0 0.01 0.10
LLY 141226C00073500 C 12/26/14 73.5 0.00 0.08
LLY 141226C00074000 C 12/26/14 74.0 0.00 0.06
LLY 141226C00075000 C 12/26/14 75.0 0.00 0.05
LLY 141226P00055000 P 12/26/14 55.0 0.02 0.09
LLY 141226P00058000 P 12/26/14 58.0 0.04 0.17
LLY 141226P00058500 P 12/26/14 58.5 0.05 0.17
LLY 141226P00059000 P 12/26/14 59.0 0.05 0.19
LLY 141226P00059500 P 12/26/14 59.5 0.05 0.21
LLY 141226P00060000 P 12/26/14 60.0 0.04 0.22
LLY 141226P00060500 P 12/26/14 60.5 0.07 0.22
LLY 141226P00061000 P 12/26/14 61.0 0.05 0.23
LLY 141226P00061500 P 12/26/14 61.5 0.06 0.27
LLY 141226P00062000 P 12/26/14 62.0 0.10 0.28
LLY 141226P00062500 P 12/26/14 62.5 0.12 0.29
LLY 141226P00063000 P 12/26/14 63.0 0.12 0.34
LLY 141226P00063500 P 12/26/14 63.5 0.17 0.39
LLY 141226P00064000 P 12/26/14 64.0 0.26 0.43
LLY 141226P00064500 P 12/26/14 64.5 0.33 0.49
LLY 141226P00065000 P 12/26/14 65.0 0.41 0.60
LLY 141226P00065500 P 12/26/14 65.5 0.51 0.71
LLY 141226P00066000 P 12/26/14 66.0 0.63 0.86
LLY 141226P00066500 P 12/26/14 66.5 0.79 1.02
LLY 141226P00067000 P 12/26/14 67.0 0.95 1.22
LLY 141226P00067500 P 12/26/14 67.5 1.17 1.38
LLY 141226P00068000 P 12/26/14 68.0 1.44 1.71
LLY 141226P00068500 P 12/26/14 68.5 1.72 2.05
LLY 141226P00069000 P 12/26/14 69.0 2.06 2.37
LLY 141226P00069500 P 12/26/14 69.5 2.40 2.72
LLY 141226P00070000 P 12/26/14 70.0 2.80 3.15
LLY 141226P00070500 P 12/26/14 70.5 3.15 3.75
LLY 141226P00071000 P 12/26/14 71.0 3.35 4.20
LLY 141226P00071500 P 12/26/14 71.5 3.80 4.65
LLY 141226P00072000 P 12/26/14 72.0 4.35 5.15
LLY 141226P00072500 P 12/26/14 72.5 4.45 5.90
LLY 141226P00073000 P 12/26/14 73.0 5.10 6.10
LLY 141226P00073500 P 12/26/14 73.5 5.60 6.60
LLY 141226P00074000 P 12/26/14 74.0 6.30 7.05
LLY 141226P00075000 P 12/26/14 75.0 7.10 8.05
LLY 150102C00058000 C 01/02/15 58.0 8.80 10.05
LLY 150102C00059000 C 01/02/15 59.0 7.75 9.40
LLY 150102C00060000 C 01/02/15 60.0 7.10 8.05
LLY 150102C00060500 C 01/02/15 60.5 6.55 7.50
LLY 150102C00061000 C 01/02/15 61.0 6.05 7.00
LLY 150102C00061500 C 01/02/15 61.5 5.60 6.50
LLY 150102C00062000 C 01/02/15 62.0 5.10 6.05
LLY 150102C00062500 C 01/02/15 62.5 4.45 5.90
LLY 150102C00063000 C 01/02/15 63.0 4.00 5.45
LLY 150102C00063500 C 01/02/15 63.5 4.00 4.40
LLY 150102C00064000 C 01/02/15 64.0 3.50 3.95
LLY 150102C00064500 C 01/02/15 64.5 3.15 3.55
LLY 150102C00065000 C 01/02/15 65.0 2.75 3.05
LLY 150102C00065500 C 01/02/15 65.5 2.38 2.59
LLY 150102C00066000 C 01/02/15 66.0 2.00 2.31
LLY 150102C00066500 C 01/02/15 66.5 1.68 1.89
LLY 150102C00067000 C 01/02/15 67.0 1.38 1.57
LLY 150102C00067500 C 01/02/15 67.5 1.12 1.36
LLY 150102C00068000 C 01/02/15 68.0 0.92 1.06
LLY 150102C00068500 C 01/02/15 68.5 0.71 0.85
LLY 150102C00069000 C 01/02/15 69.0 0.53 0.68
LLY 150102C00069500 C 01/02/15 69.5 0.40 0.59
LLY 150102C00070000 C 01/02/15 70.0 0.30 0.45
LLY 150102C00070500 C 01/02/15 70.5 0.21 0.43
LLY 150102C00071000 C 01/02/15 71.0 0.15 0.34
LLY 150102C00071500 C 01/02/15 71.5 0.10 0.27
LLY 150102C00072000 C 01/02/15 72.0 0.07 0.22
LLY 150102C00072500 C 01/02/15 72.5 0.05 0.17
LLY 150102C00073000 C 01/02/15 73.0 0.03 0.14
LLY 150102C00073500 C 01/02/15 73.5 0.02 0.11
LLY 150102C00074000 C 01/02/15 74.0 0.01 0.08
LLY 150102C00074500 C 01/02/15 74.5 0.00 0.07
LLY 150102C00075000 C 01/02/15 75.0 0.00 0.05
LLY 150102P00058000 P 01/02/15 58.0 0.03 0.20
LLY 150102P00059000 P 01/02/15 59.0 0.04 0.21
LLY 150102P00060000 P 01/02/15 60.0 0.05 0.25
LLY 150102P00060500 P 01/02/15 60.5 0.06 0.28
LLY 150102P00061000 P 01/02/15 61.0 0.07 0.30
LLY 150102P00061500 P 01/02/15 61.5 0.09 0.30
LLY 150102P00062000 P 01/02/15 62.0 0.11 0.31
LLY 150102P00062500 P 01/02/15 62.5 0.14 0.35
LLY 150102P00063000 P 01/02/15 63.0 0.16 0.40
LLY 150102P00063500 P 01/02/15 63.5 0.27 0.44
LLY 150102P00064000 P 01/02/15 64.0 0.34 0.45
LLY 150102P00064500 P 01/02/15 64.5 0.40 0.57
LLY 150102P00065000 P 01/02/15 65.0 0.50 0.61
LLY 150102P00065500 P 01/02/15 65.5 0.60 0.74
LLY 150102P00066000 P 01/02/15 66.0 0.73 0.87
LLY 150102P00066500 P 01/02/15 66.5 0.89 0.99
LLY 150102P00067000 P 01/02/15 67.0 1.08 1.19
LLY 150102P00067500 P 01/02/15 67.5 1.31 1.51
LLY 150102P00068000 P 01/02/15 68.0 1.55 1.73
LLY 150102P00068500 P 01/02/15 68.5 1.84 2.09
LLY 150102P00069000 P 01/02/15 69.0 2.17 2.40
LLY 150102P00069500 P 01/02/15 69.5 2.50 2.82
LLY 150102P00070000 P 01/02/15 70.0 2.87 3.20
LLY 150102P00070500 P 01/02/15 70.5 3.30 3.60
LLY 150102P00071000 P 01/02/15 71.0 3.05 4.55
LLY 150102P00071500 P 01/02/15 71.5 3.85 4.70
LLY 150102P00072000 P 01/02/15 72.0 4.35 5.45
LLY 150102P00072500 P 01/02/15 72.5 4.85 5.65
LLY 150102P00073000 P 01/02/15 73.0 5.15 6.10
LLY 150102P00073500 P 01/02/15 73.5 5.65 6.60
LLY 150102P00074000 P 01/02/15 74.0 5.80 7.40
LLY 150102P00074500 P 01/02/15 74.5 6.60 7.55
LLY 150102P00075000 P 01/02/15 75.0 7.10 8.05
LLY 150117C00025000 C 01/17/15 25.0 40.80 44.20
LLY 150117C00030000 C 01/17/15 30.0 35.00 39.20
LLY 150117C00033000 C 01/17/15 33.0 32.65 36.20
LLY 150117C00035000 C 01/17/15 35.0 30.00 34.20
LLY 150117C00038000 C 01/17/15 38.0 27.75 31.25
LLY 150117C00040000 C 01/17/15 40.0 25.00 28.45
LLY 150117C00043000 C 01/17/15 43.0 22.80 26.15
LLY 150117C00045000 C 01/17/15 45.0 20.80 24.10
LLY 150117C00047000 C 01/17/15 47.0 19.15 22.10
LLY 150117C00050000 C 01/17/15 50.0 15.85 19.15
LLY 150117C00052500 C 01/17/15 52.5 14.25 15.80
LLY 150117C00055000 C 01/17/15 55.0 11.80 12.95
LLY 150117C00057500 C 01/17/15 57.5 9.60 10.60
LLY 150117C00060000 C 01/17/15 60.0 7.20 8.15
LLY 150117C00062500 C 01/17/15 62.5 5.00 5.75
LLY 150117C00065000 C 01/17/15 65.0 3.05 3.35
LLY 150117C00067500 C 01/17/15 67.5 1.50 1.65
LLY 150117C00070000 C 01/17/15 70.0 0.61 0.66
LLY 150117C00072500 C 01/17/15 72.5 0.17 0.30
LLY 150117C00075000 C 01/17/15 75.0 0.04 0.11
LLY 150117C00077500 C 01/17/15 77.5 0.00 0.04
LLY 150117C00080000 C 01/17/15 80.0 0.00 0.03
LLY 150117C00085000 C 01/17/15 85.0 0.00 0.03
LLY 150117P00025000 P 01/17/15 25.0 0.00 0.03
LLY 150117P00030000 P 01/17/15 30.0 0.00 0.03
LLY 150117P00033000 P 01/17/15 33.0 0.00 0.01
LLY 150117P00035000 P 01/17/15 35.0 0.00 0.03
LLY 150117P00038000 P 01/17/15 38.0 0.00 0.03
LLY 150117P00040000 P 01/17/15 40.0 0.00 0.03
LLY 150117P00043000 P 01/17/15 43.0 0.00 0.03
LLY 150117P00045000 P 01/17/15 45.0 0.00 0.04
LLY 150117P00047000 P 01/17/15 47.0 0.00 0.04
LLY 150117P00050000 P 01/17/15 50.0 0.05 0.07
LLY 150117P00052500 P 01/17/15 52.5 0.05 0.13
LLY 150117P00055000 P 01/17/15 55.0 0.05 0.20
LLY 150117P00057500 P 01/17/15 57.5 0.11 0.28
LLY 150117P00060000 P 01/17/15 60.0 0.14 0.32
LLY 150117P00062500 P 01/17/15 62.5 0.38 0.45
LLY 150117P00065000 P 01/17/15 65.0 0.80 0.90
LLY 150117P00067500 P 01/17/15 67.5 1.69 1.77
LLY 150117P00070000 P 01/17/15 70.0 3.15 3.45
LLY 150117P00072500 P 01/17/15 72.5 5.00 5.75
LLY 150117P00075000 P 01/17/15 75.0 7.20 8.10
LLY 150117P00077500 P 01/17/15 77.5 9.60 10.60
LLY 150117P00080000 P 01/17/15 80.0 11.10 13.30
LLY 150117P00085000 P 01/17/15 85.0 16.10 19.25
LLY 150417C00032500 C 04/17/15 32.5 32.80 37.00
LLY 150417C00035000 C 04/17/15 35.0 30.30 34.65
LLY 150417C00037500 C 04/17/15 37.5 27.80 32.00
LLY 150417C00040000 C 04/17/15 40.0 25.30 29.65
LLY 150417C00042500 C 04/17/15 42.5 23.00 27.15
LLY 150417C00045000 C 04/17/15 45.0 20.75 24.65
LLY 150417C00047500 C 04/17/15 47.5 18.10 22.15
LLY 150417C00050000 C 04/17/15 50.0 15.85 19.70
LLY 150417C00052500 C 04/17/15 52.5 13.00 17.25
LLY 150417C00055000 C 04/17/15 55.0 11.05 14.40
LLY 150417C00057500 C 04/17/15 57.5 9.30 10.40
LLY 150417C00060000 C 04/17/15 60.0 7.25 8.50
LLY 150417C00062500 C 04/17/15 62.5 5.50 6.10
LLY 150417C00065000 C 04/17/15 65.0 3.75 4.15
LLY 150417C00067500 C 04/17/15 67.5 2.29 2.69
LLY 150417C00070000 C 04/17/15 70.0 1.19 1.74
LLY 150417C00072500 C 04/17/15 72.5 0.65 0.95
LLY 150417C00075000 C 04/17/15 75.0 0.29 0.56
LLY 150417C00077500 C 04/17/15 77.5 0.10 0.34
LLY 150417C00080000 C 04/17/15 80.0 0.01 0.19
LLY 150417P00032500 P 04/17/15 32.5 0.00 0.04
LLY 150417P00035000 P 04/17/15 35.0 0.00 0.05
LLY 150417P00037500 P 04/17/15 37.5 0.01 0.06
LLY 150417P00040000 P 04/17/15 40.0 0.03 0.09
LLY 150417P00042500 P 04/17/15 42.5 0.04 0.14
LLY 150417P00045000 P 04/17/15 45.0 0.06 0.20
LLY 150417P00047500 P 04/17/15 47.5 0.07 0.29
LLY 150417P00050000 P 04/17/15 50.0 0.09 0.38
LLY 150417P00052500 P 04/17/15 52.5 0.12 0.48
LLY 150417P00055000 P 04/17/15 55.0 0.37 0.59
LLY 150417P00057500 P 04/17/15 57.5 0.40 0.76
LLY 150417P00060000 P 04/17/15 60.0 0.68 0.96
LLY 150417P00062500 P 04/17/15 62.5 1.08 1.43
LLY 150417P00065000 P 04/17/15 65.0 1.87 2.19
LLY 150417P00067500 P 04/17/15 67.5 2.92 3.25
LLY 150417P00070000 P 04/17/15 70.0 4.30 4.80
LLY 150417P00072500 P 04/17/15 72.5 6.15 6.60
LLY 150417P00075000 P 04/17/15 75.0 8.00 9.30
LLY 150417P00077500 P 04/17/15 77.5 9.70 12.00
LLY 150417P00080000 P 04/17/15 80.0 11.00 14.80
LLY 160115C00030000 C 01/15/16 30.0 35.00 39.50
LLY 160115C00032500 C 01/15/16 32.5 32.50 37.00
LLY 160115C00035000 C 01/15/16 35.0 30.00 34.50
LLY 160115C00037500 C 01/15/16 37.5 27.50 32.00
LLY 160115C00040000 C 01/15/16 40.0 25.00 29.50
LLY 160115C00042500 C 01/15/16 42.5 23.05 27.05
LLY 160115C00045000 C 01/15/16 45.0 20.60 24.75
LLY 160115C00047500 C 01/15/16 47.5 18.55 21.10
LLY 160115C00050000 C 01/15/16 50.0 15.95 18.90
LLY 160115C00052500 C 01/15/16 52.5 14.05 17.10
LLY 160115C00055000 C 01/15/16 55.0 11.70 14.75
LLY 160115C00057500 C 01/15/16 57.5 10.30 12.45
LLY 160115C00060000 C 01/15/16 60.0 8.60 10.20
LLY 160115C00062500 C 01/15/16 62.5 6.40 8.30
LLY 160115C00065000 C 01/15/16 65.0 5.35 6.20
LLY 160115C00067500 C 01/15/16 67.5 4.25 5.30
LLY 160115C00070000 C 01/15/16 70.0 3.35 3.70
LLY 160115C00072500 C 01/15/16 72.5 2.25 2.85
LLY 160115C00075000 C 01/15/16 75.0 1.71 2.36
LLY 160115C00077500 C 01/15/16 77.5 1.18 1.98
LLY 160115C00080000 C 01/15/16 80.0 0.85 1.60
LLY 160115C00085000 C 01/15/16 85.0 0.34 1.00
LLY 160115C00090000 C 01/15/16 90.0 0.00 1.00
LLY 160115P00030000 P 01/15/16 30.0 0.10 0.48
LLY 160115P00032500 P 01/15/16 32.5 0.00 0.50
LLY 160115P00035000 P 01/15/16 35.0 0.00 0.88
LLY 160115P00037500 P 01/15/16 37.5 0.00 0.52
LLY 160115P00040000 P 01/15/16 40.0 0.15 0.59
LLY 160115P00042500 P 01/15/16 42.5 0.03 0.70
LLY 160115P00045000 P 01/15/16 45.0 0.06 0.63
LLY 160115P00047500 P 01/15/16 47.5 0.40 0.94
LLY 160115P00050000 P 01/15/16 50.0 0.61 1.40
LLY 160115P00052500 P 01/15/16 52.5 0.57 1.52
LLY 160115P00055000 P 01/15/16 55.0 1.27 1.94
LLY 160115P00057500 P 01/15/16 57.5 1.74 2.38
LLY 160115P00060000 P 01/15/16 60.0 2.52 3.25
LLY 160115P00062500 P 01/15/16 62.5 3.50 4.20
LLY 160115P00065000 P 01/15/16 65.0 4.20 5.20
LLY 160115P00067500 P 01/15/16 67.5 5.65 6.40
LLY 160115P00070000 P 01/15/16 70.0 7.10 8.10
LLY 160115P00072500 P 01/15/16 72.5 8.65 9.65
LLY 160115P00075000 P 01/15/16 75.0 10.10 11.70
LLY 160115P00077500 P 01/15/16 77.5 11.90 13.50
LLY 160115P00080000 P 01/15/16 80.0 13.65 17.40
LLY 160115P00085000 P 01/15/16 85.0 18.00 21.95
LLY 160115P00090000 P 01/15/16 90.0 22.00 26.30
LLY 170120C00032500 C 01/20/17 32.5 32.50 37.00
LLY 170120C00035000 C 01/20/17 35.0 30.00 34.50
LLY 170120C00037500 C 01/20/17 37.5 27.50 32.00
LLY 170120C00040000 C 01/20/17 40.0 25.30 29.75
LLY 170120C00042500 C 01/20/17 42.5 23.00 27.25
LLY 170120C00045000 C 01/20/17 45.0 20.50 24.90
LLY 170120C00047500 C 01/20/17 47.5 18.00 22.50
LLY 170120C00050000 C 01/20/17 50.0 16.00 20.45
LLY 170120C00052500 C 01/20/17 52.5 14.40 17.90
LLY 170120C00055000 C 01/20/17 55.0 12.65 15.45
LLY 170120C00057500 C 01/20/17 57.5 10.90 13.25
LLY 170120C00060000 C 01/20/17 60.0 9.60 11.80
LLY 170120C00062500 C 01/20/17 62.5 8.15 10.45
LLY 170120C00065000 C 01/20/17 65.0 6.55 9.25
LLY 170120C00067500 C 01/20/17 67.5 6.15 7.40
LLY 170120C00070000 C 01/20/17 70.0 5.05 7.05
LLY 170120C00072500 C 01/20/17 72.5 3.45 5.95
LLY 170120C00075000 C 01/20/17 75.0 3.85 4.95
LLY 170120C00077500 C 01/20/17 77.5 2.90 4.35
LLY 170120C00080000 C 01/20/17 80.0 2.35 3.95
LLY 170120C00085000 C 01/20/17 85.0 1.64 3.60
LLY 170120C00090000 C 01/20/17 90.0 1.03 2.12
LLY 170120C00095000 C 01/20/17 95.0 0.76 1.70
LLY 170120C00100000 C 01/20/17 100.0 0.48 1.58
LLY 170120P00032500 P 01/20/17 32.5 0.00 1.00
LLY 170120P00035000 P 01/20/17 35.0 0.01 0.94
LLY 170120P00037500 P 01/20/17 37.5 0.15 1.15
LLY 170120P00040000 P 01/20/17 40.0 0.32 1.32
LLY 170120P00042500 P 01/20/17 42.5 0.52 1.79
LLY 170120P00045000 P 01/20/17 45.0 1.02 1.79
LLY 170120P00047500 P 01/20/17 47.5 1.07 2.80
LLY 170120P00050000 P 01/20/17 50.0 1.43 3.40
LLY 170120P00052500 P 01/20/17 52.5 1.95 3.45
LLY 170120P00055000 P 01/20/17 55.0 2.92 4.35
LLY 170120P00057500 P 01/20/17 57.5 3.45 5.65
LLY 170120P00060000 P 01/20/17 60.0 4.35 5.95
LLY 170120P00062500 P 01/20/17 62.5 5.25 7.00
LLY 170120P00065000 P 01/20/17 65.0 6.55 9.10
LLY 170120P00067500 P 01/20/17 67.5 7.05 10.75
LLY 170120P00070000 P 01/20/17 70.0 8.95 11.55
LLY 170120P00072500 P 01/20/17 72.5 10.05 13.25
LLY 170120P00075000 P 01/20/17 75.0 12.35 15.40
LLY 170120P00077500 P 01/20/17 77.5 14.20 16.40
LLY 170120P00080000 P 01/20/17 80.0 16.00 19.15
LLY 170120P00085000 P 01/20/17 85.0 20.00 23.25
LLY 170120P00090000 P 01/20/17 90.0 23.80 27.60
LLY 170120P00095000 P 01/20/17 95.0 28.35 32.60
LLY 170120P00100000 P 01/20/17 100.0 33.00 37.20

OPRA data is delayed 15 minutes.