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 Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 141220C00042500 C 12/20/14 42.5 27.55 30.35
LLY 141220C00045000 C 12/20/14 45.0 25.10 27.80
LLY 141220C00047500 C 12/20/14 47.5 22.65 25.80
LLY 141220C00050000 C 12/20/14 50.0 20.05 22.85
LLY 141220C00052500 C 12/20/14 52.5 17.50 20.30
LLY 141220C00055000 C 12/20/14 55.0 15.00 17.85
LLY 141220C00057000 C 12/20/14 57.0 13.30 15.60
LLY 141220C00057500 C 12/20/14 57.5 12.80 15.10
LLY 141220C00058000 C 12/20/14 58.0 12.30 14.60
LLY 141220C00058500 C 12/20/14 58.5 11.80 14.10
LLY 141220C00059000 C 12/20/14 59.0 11.35 13.60
LLY 141220C00059500 C 12/20/14 59.5 10.85 13.10
LLY 141220C00060000 C 12/20/14 60.0 10.35 12.55
LLY 141220C00060500 C 12/20/14 60.5 10.05 12.20
LLY 141220C00061000 C 12/20/14 61.0 9.60 11.75
LLY 141220C00061500 C 12/20/14 61.5 9.15 11.35
LLY 141220C00062000 C 12/20/14 62.0 8.65 10.85
LLY 141220C00062500 C 12/20/14 62.5 8.15 10.05
LLY 141220C00063000 C 12/20/14 63.0 7.65 9.55
LLY 141220C00063500 C 12/20/14 63.5 7.15 9.05
LLY 141220C00064000 C 12/20/14 64.0 6.65 8.55
LLY 141220C00064500 C 12/20/14 64.5 6.15 8.05
LLY 141220C00065000 C 12/20/14 65.0 5.65 7.55
LLY 141220C00065500 C 12/20/14 65.5 5.15 7.05
LLY 141220C00066000 C 12/20/14 66.0 4.75 6.55
LLY 141220C00066500 C 12/20/14 66.5 4.25 6.05
LLY 141220C00067000 C 12/20/14 67.0 3.75 5.55
LLY 141220C00067500 C 12/20/14 67.5 4.20 5.05
LLY 141220C00068000 C 12/20/14 68.0 3.05 4.55
LLY 141220C00068500 C 12/20/14 68.5 3.15 4.05
LLY 141220C00069000 C 12/20/14 69.0 3.35 3.55
LLY 141220C00069500 C 12/20/14 69.5 2.83 3.05
LLY 141220C00070000 C 12/20/14 70.0 2.29 2.58
LLY 141220C00070500 C 12/20/14 70.5 1.78 2.09
LLY 141220C00071000 C 12/20/14 71.0 1.27 1.60
LLY 141220C00071500 C 12/20/14 71.5 0.80 1.10
LLY 141220C00072000 C 12/20/14 72.0 0.38 0.70
LLY 141220C00072500 C 12/20/14 72.5 0.12 0.36
LLY 141220C00073000 C 12/20/14 73.0 0.03 0.17
LLY 141220C00073500 C 12/20/14 73.5 0.02 0.07
LLY 141220C00074000 C 12/20/14 74.0 0.01 0.06
LLY 141220C00074500 C 12/20/14 74.5 0.00 0.06
LLY 141220C00075000 C 12/20/14 75.0 0.00 0.06
LLY 141220C00076000 C 12/20/14 76.0 0.00 0.05
LLY 141220C00077500 C 12/20/14 77.5 0.00 0.06
LLY 141220C00079000 C 12/20/14 79.0 0.00 0.05
LLY 141220C00080000 C 12/20/14 80.0 0.00 0.06
LLY 141220C00081000 C 12/20/14 81.0 0.00 0.05
LLY 141220C00084000 C 12/20/14 84.0 0.00 0.05
LLY 141220C00085000 C 12/20/14 85.0 0.00 0.05
LLY 141220C00086000 C 12/20/14 86.0 0.00 0.05
LLY 141220C00089000 C 12/20/14 89.0 0.00 0.05
LLY 141220P00042500 P 12/20/14 42.5 0.00 0.06
LLY 141220P00045000 P 12/20/14 45.0 0.00 0.05
LLY 141220P00047500 P 12/20/14 47.5 0.00 0.05
LLY 141220P00050000 P 12/20/14 50.0 0.00 0.05
LLY 141220P00052500 P 12/20/14 52.5 0.00 0.05
LLY 141220P00055000 P 12/20/14 55.0 0.00 0.05
LLY 141220P00057000 P 12/20/14 57.0 0.00 0.06
LLY 141220P00057500 P 12/20/14 57.5 0.00 0.05
LLY 141220P00058000 P 12/20/14 58.0 0.00 0.06
LLY 141220P00058500 P 12/20/14 58.5 0.00 0.06
LLY 141220P00059000 P 12/20/14 59.0 0.00 0.06
LLY 141220P00059500 P 12/20/14 59.5 0.00 0.06
LLY 141220P00060000 P 12/20/14 60.0 0.00 0.02
LLY 141220P00060500 P 12/20/14 60.5 0.00 0.06
LLY 141220P00061000 P 12/20/14 61.0 0.00 0.06
LLY 141220P00061500 P 12/20/14 61.5 0.00 0.06
LLY 141220P00062000 P 12/20/14 62.0 0.00 0.06
LLY 141220P00062500 P 12/20/14 62.5 0.00 0.03
LLY 141220P00063000 P 12/20/14 63.0 0.00 0.05
LLY 141220P00063500 P 12/20/14 63.5 0.00 0.06
LLY 141220P00064000 P 12/20/14 64.0 0.00 0.05
LLY 141220P00064500 P 12/20/14 64.5 0.00 0.06
LLY 141220P00065000 P 12/20/14 65.0 0.00 0.05
LLY 141220P00065500 P 12/20/14 65.5 0.00 0.06
LLY 141220P00066000 P 12/20/14 66.0 0.00 0.05
LLY 141220P00066500 P 12/20/14 66.5 0.00 0.05
LLY 141220P00067000 P 12/20/14 67.0 0.00 0.06
LLY 141220P00067500 P 12/20/14 67.5 0.00 0.03
LLY 141220P00068000 P 12/20/14 68.0 0.00 0.06
LLY 141220P00068500 P 12/20/14 68.5 0.00 0.06
LLY 141220P00069000 P 12/20/14 69.0 0.00 0.06
LLY 141220P00069500 P 12/20/14 69.5 0.00 0.09
LLY 141220P00070000 P 12/20/14 70.0 0.01 0.12
LLY 141220P00070500 P 12/20/14 70.5 0.00 0.12
LLY 141220P00071000 P 12/20/14 71.0 0.04 0.12
LLY 141220P00071500 P 12/20/14 71.5 0.06 0.12
LLY 141220P00072000 P 12/20/14 72.0 0.13 0.22
LLY 141220P00072500 P 12/20/14 72.5 0.29 0.45
LLY 141220P00073000 P 12/20/14 73.0 0.60 0.82
LLY 141220P00073500 P 12/20/14 73.5 1.01 1.30
LLY 141220P00074000 P 12/20/14 74.0 1.50 1.82
LLY 141220P00074500 P 12/20/14 74.5 1.93 2.32
LLY 141220P00075000 P 12/20/14 75.0 2.47 2.82
LLY 141220P00076000 P 12/20/14 76.0 3.45 3.85
LLY 141220P00077500 P 12/20/14 77.5 4.90 5.35
LLY 141220P00079000 P 12/20/14 79.0 6.45 6.90
LLY 141220P00080000 P 12/20/14 80.0 7.45 7.90
LLY 141220P00081000 P 12/20/14 81.0 8.15 9.05
LLY 141220P00084000 P 12/20/14 84.0 11.15 12.45
LLY 141220P00085000 P 12/20/14 85.0 12.15 13.45
LLY 141220P00086000 P 12/20/14 86.0 13.15 14.45
LLY 141220P00089000 P 12/20/14 89.0 16.10 17.05
LLY 141226C00050000 C 12/26/14 50.0 19.95 23.40
LLY 141226C00055000 C 12/26/14 55.0 15.00 17.80
LLY 141226C00057000 C 12/26/14 57.0 13.00 15.85
LLY 141226C00058000 C 12/26/14 58.0 12.00 14.90
LLY 141226C00058500 C 12/26/14 58.5 11.50 14.35
LLY 141226C00059000 C 12/26/14 59.0 11.00 13.90
LLY 141226C00059500 C 12/26/14 59.5 10.50 13.40
LLY 141226C00060000 C 12/26/14 60.0 10.35 12.65
LLY 141226C00060500 C 12/26/14 60.5 10.05 12.10
LLY 141226C00061000 C 12/26/14 61.0 9.85 11.60
LLY 141226C00061500 C 12/26/14 61.5 9.35 11.10
LLY 141226C00062000 C 12/26/14 62.0 8.85 10.60
LLY 141226C00062500 C 12/26/14 62.5 8.35 10.10
LLY 141226C00063000 C 12/26/14 63.0 7.65 9.55
LLY 141226C00063500 C 12/26/14 63.5 7.15 9.20
LLY 141226C00064000 C 12/26/14 64.0 6.70 8.85
LLY 141226C00064500 C 12/26/14 64.5 6.15 8.15
LLY 141226C00065000 C 12/26/14 65.0 5.70 7.60
LLY 141226C00065500 C 12/26/14 65.5 5.20 7.20
LLY 141226C00066000 C 12/26/14 66.0 4.80 6.55
LLY 141226C00066500 C 12/26/14 66.5 4.30 6.20
LLY 141226C00067000 C 12/26/14 67.0 3.85 5.75
LLY 141226C00067500 C 12/26/14 67.5 4.80 5.10
LLY 141226C00068000 C 12/26/14 68.0 4.30 4.60
LLY 141226C00068500 C 12/26/14 68.5 3.80 4.15
LLY 141226C00069000 C 12/26/14 69.0 3.30 3.60
LLY 141226C00069500 C 12/26/14 69.5 2.78 3.15
LLY 141226C00070000 C 12/26/14 70.0 2.31 2.67
LLY 141226C00070500 C 12/26/14 70.5 2.01 2.22
LLY 141226C00071000 C 12/26/14 71.0 1.54 1.78
LLY 141226C00071500 C 12/26/14 71.5 1.23 1.35
LLY 141226C00072000 C 12/26/14 72.0 0.88 1.03
LLY 141226C00072500 C 12/26/14 72.5 0.60 0.73
LLY 141226C00073000 C 12/26/14 73.0 0.38 0.48
LLY 141226C00073500 C 12/26/14 73.5 0.10 0.31
LLY 141226C00074000 C 12/26/14 74.0 0.04 0.18
LLY 141226C00074500 C 12/26/14 74.5 0.01 0.12
LLY 141226C00075000 C 12/26/14 75.0 0.00 0.12
LLY 141226C00076000 C 12/26/14 76.0 0.00 0.07
LLY 141226C00077000 C 12/26/14 77.0 0.00 0.05
LLY 141226C00078000 C 12/26/14 78.0 0.00 0.03
LLY 141226C00079000 C 12/26/14 79.0 0.00 0.03
LLY 141226C00080000 C 12/26/14 80.0 0.00 0.02
LLY 141226C00081000 C 12/26/14 81.0 0.00 0.02
LLY 141226C00085000 C 12/26/14 85.0 0.00 0.02
LLY 141226C00090000 C 12/26/14 90.0 0.00 0.03
LLY 141226P00050000 P 12/26/14 50.0 0.00 0.03
LLY 141226P00055000 P 12/26/14 55.0 0.00 0.03
LLY 141226P00057000 P 12/26/14 57.0 0.00 0.03
LLY 141226P00058000 P 12/26/14 58.0 0.00 0.03
LLY 141226P00058500 P 12/26/14 58.5 0.00 0.03
LLY 141226P00059000 P 12/26/14 59.0 0.00 0.03
LLY 141226P00059500 P 12/26/14 59.5 0.00 0.03
LLY 141226P00060000 P 12/26/14 60.0 0.00 0.03
LLY 141226P00060500 P 12/26/14 60.5 0.00 0.03
LLY 141226P00061000 P 12/26/14 61.0 0.00 0.03
LLY 141226P00061500 P 12/26/14 61.5 0.00 0.03
LLY 141226P00062000 P 12/26/14 62.0 0.00 0.03
LLY 141226P00062500 P 12/26/14 62.5 0.00 0.03
LLY 141226P00063000 P 12/26/14 63.0 0.00 0.03
LLY 141226P00063500 P 12/26/14 63.5 0.00 0.04
LLY 141226P00064000 P 12/26/14 64.0 0.00 0.04
LLY 141226P00064500 P 12/26/14 64.5 0.00 0.05
LLY 141226P00065000 P 12/26/14 65.0 0.00 0.05
LLY 141226P00065500 P 12/26/14 65.5 0.00 0.07
LLY 141226P00066000 P 12/26/14 66.0 0.00 0.09
LLY 141226P00066500 P 12/26/14 66.5 0.00 0.10
LLY 141226P00067000 P 12/26/14 67.0 0.01 0.12
LLY 141226P00067500 P 12/26/14 67.5 0.01 0.14
LLY 141226P00068000 P 12/26/14 68.0 0.02 0.16
LLY 141226P00068500 P 12/26/14 68.5 0.03 0.18
LLY 141226P00069000 P 12/26/14 69.0 0.04 0.21
LLY 141226P00069500 P 12/26/14 69.5 0.05 0.12
LLY 141226P00070000 P 12/26/14 70.0 0.09 0.15
LLY 141226P00070500 P 12/26/14 70.5 0.13 0.21
LLY 141226P00071000 P 12/26/14 71.0 0.20 0.28
LLY 141226P00071500 P 12/26/14 71.5 0.30 0.40
LLY 141226P00072000 P 12/26/14 72.0 0.45 0.56
LLY 141226P00072500 P 12/26/14 72.5 0.66 0.78
LLY 141226P00073000 P 12/26/14 73.0 0.91 1.06
LLY 141226P00073500 P 12/26/14 73.5 1.27 1.40
LLY 141226P00074000 P 12/26/14 74.0 1.61 1.96
LLY 141226P00074500 P 12/26/14 74.5 2.05 2.40
LLY 141226P00075000 P 12/26/14 75.0 2.53 2.82
LLY 141226P00076000 P 12/26/14 76.0 3.50 4.05
LLY 141226P00077000 P 12/26/14 77.0 4.50 5.05
LLY 141226P00078000 P 12/26/14 78.0 5.45 6.10
LLY 141226P00079000 P 12/26/14 79.0 6.45 7.05
LLY 141226P00080000 P 12/26/14 80.0 7.45 8.05
LLY 141226P00081000 P 12/26/14 81.0 8.15 9.05
LLY 141226P00085000 P 12/26/14 85.0 12.15 13.05
LLY 141226P00090000 P 12/26/14 90.0 16.50 18.10
LLY 150102C00057000 C 01/02/15 57.0 13.00 15.95
LLY 150102C00058000 C 01/02/15 58.0 12.00 14.90
LLY 150102C00059000 C 01/02/15 59.0 11.00 13.90
LLY 150102C00060000 C 01/02/15 60.0 10.40 12.70
LLY 150102C00060500 C 01/02/15 60.5 10.05 12.10
LLY 150102C00061000 C 01/02/15 61.0 9.70 11.65
LLY 150102C00061500 C 01/02/15 61.5 9.20 11.15
LLY 150102C00062000 C 01/02/15 62.0 8.70 10.80
LLY 150102C00062500 C 01/02/15 62.5 8.20 10.15
LLY 150102C00063000 C 01/02/15 63.0 7.70 9.70
LLY 150102C00063500 C 01/02/15 63.5 7.25 9.20
LLY 150102C00064000 C 01/02/15 64.0 6.75 8.70
LLY 150102C00064500 C 01/02/15 64.5 6.25 8.10
LLY 150102C00065000 C 01/02/15 65.0 5.90 7.80
LLY 150102C00065500 C 01/02/15 65.5 5.40 7.35
LLY 150102C00066000 C 01/02/15 66.0 6.30 6.60
LLY 150102C00066500 C 01/02/15 66.5 5.80 6.10
LLY 150102C00067000 C 01/02/15 67.0 5.35 5.60
LLY 150102C00067500 C 01/02/15 67.5 4.85 5.15
LLY 150102C00068000 C 01/02/15 68.0 4.35 4.70
LLY 150102C00068500 C 01/02/15 68.5 3.85 4.15
LLY 150102C00069000 C 01/02/15 69.0 3.40 3.75
LLY 150102C00069500 C 01/02/15 69.5 2.94 3.25
LLY 150102C00070000 C 01/02/15 70.0 2.49 2.80
LLY 150102C00070500 C 01/02/15 70.5 2.18 2.41
LLY 150102C00071000 C 01/02/15 71.0 1.79 1.99
LLY 150102C00071500 C 01/02/15 71.5 1.44 1.59
LLY 150102C00072000 C 01/02/15 72.0 1.13 1.27
LLY 150102C00072500 C 01/02/15 72.5 0.85 1.02
LLY 150102C00073000 C 01/02/15 73.0 0.62 0.75
LLY 150102C00073500 C 01/02/15 73.5 0.46 0.57
LLY 150102C00074000 C 01/02/15 74.0 0.29 0.41
LLY 150102C00074500 C 01/02/15 74.5 0.12 0.31
LLY 150102C00075000 C 01/02/15 75.0 0.02 0.25
LLY 150102C00076000 C 01/02/15 76.0 0.02 0.12
LLY 150102C00077000 C 01/02/15 77.0 0.00 0.09
LLY 150102C00078000 C 01/02/15 78.0 0.00 0.06
LLY 150102C00079000 C 01/02/15 79.0 0.00 0.04
LLY 150102C00080000 C 01/02/15 80.0 0.00 0.03
LLY 150102C00081000 C 01/02/15 81.0 0.00 0.03
LLY 150102C00085000 C 01/02/15 85.0 0.00 0.03
LLY 150102P00057000 P 01/02/15 57.0 0.00 0.03
LLY 150102P00058000 P 01/02/15 58.0 0.00 0.03
LLY 150102P00059000 P 01/02/15 59.0 0.00 0.03
LLY 150102P00060000 P 01/02/15 60.0 0.00 0.03
LLY 150102P00060500 P 01/02/15 60.5 0.00 0.03
LLY 150102P00061000 P 01/02/15 61.0 0.00 0.04
LLY 150102P00061500 P 01/02/15 61.5 0.00 0.04
LLY 150102P00062000 P 01/02/15 62.0 0.00 0.05
LLY 150102P00062500 P 01/02/15 62.5 0.00 0.05
LLY 150102P00063000 P 01/02/15 63.0 0.00 0.07
LLY 150102P00063500 P 01/02/15 63.5 0.00 0.08
LLY 150102P00064000 P 01/02/15 64.0 0.00 0.09
LLY 150102P00064500 P 01/02/15 64.5 0.01 0.11
LLY 150102P00065000 P 01/02/15 65.0 0.01 0.12
LLY 150102P00065500 P 01/02/15 65.5 0.00 0.14
LLY 150102P00066000 P 01/02/15 66.0 0.04 0.15
LLY 150102P00066500 P 01/02/15 66.5 0.04 0.17
LLY 150102P00067000 P 01/02/15 67.0 0.05 0.19
LLY 150102P00067500 P 01/02/15 67.5 0.04 0.22
LLY 150102P00068000 P 01/02/15 68.0 0.07 0.24
LLY 150102P00068500 P 01/02/15 68.5 0.08 0.27
LLY 150102P00069000 P 01/02/15 69.0 0.13 0.33
LLY 150102P00069500 P 01/02/15 69.5 0.16 0.25
LLY 150102P00070000 P 01/02/15 70.0 0.22 0.29
LLY 150102P00070500 P 01/02/15 70.5 0.30 0.37
LLY 150102P00071000 P 01/02/15 71.0 0.40 0.49
LLY 150102P00071500 P 01/02/15 71.5 0.54 0.64
LLY 150102P00072000 P 01/02/15 72.0 0.71 0.94
LLY 150102P00072500 P 01/02/15 72.5 0.92 1.19
LLY 150102P00073000 P 01/02/15 73.0 1.19 1.36
LLY 150102P00073500 P 01/02/15 73.5 1.48 1.63
LLY 150102P00074000 P 01/02/15 74.0 1.83 2.20
LLY 150102P00074500 P 01/02/15 74.5 2.18 2.58
LLY 150102P00075000 P 01/02/15 75.0 2.64 2.99
LLY 150102P00076000 P 01/02/15 76.0 3.50 3.85
LLY 150102P00077000 P 01/02/15 77.0 4.50 5.35
LLY 150102P00078000 P 01/02/15 78.0 5.45 5.90
LLY 150102P00079000 P 01/02/15 79.0 6.45 6.95
LLY 150102P00080000 P 01/02/15 80.0 7.45 7.95
LLY 150102P00081000 P 01/02/15 81.0 8.45 9.45
LLY 150102P00085000 P 01/02/15 85.0 12.15 13.45
LLY 150109C00059000 C 01/09/15 59.0 11.40 13.60
LLY 150109C00060000 C 01/09/15 60.0 10.40 12.70
LLY 150109C00060500 C 01/09/15 60.5 10.05 12.15
LLY 150109C00061000 C 01/09/15 61.0 9.75 11.65
LLY 150109C00061500 C 01/09/15 61.5 9.25 11.15
LLY 150109C00062000 C 01/09/15 62.0 8.75 10.65
LLY 150109C00062500 C 01/09/15 62.5 8.25 10.20
LLY 150109C00063000 C 01/09/15 63.0 7.75 9.80
LLY 150109C00063500 C 01/09/15 63.5 7.30 9.30
LLY 150109C00064000 C 01/09/15 64.0 6.80 8.75
LLY 150109C00064500 C 01/09/15 64.5 6.35 8.15
LLY 150109C00065000 C 01/09/15 65.0 5.85 7.70
LLY 150109C00065500 C 01/09/15 65.5 6.80 7.20
LLY 150109C00066000 C 01/09/15 66.0 6.35 6.75
LLY 150109C00066500 C 01/09/15 66.5 5.85 6.25
LLY 150109C00067000 C 01/09/15 67.0 5.35 5.75
LLY 150109C00067500 C 01/09/15 67.5 4.90 5.30
LLY 150109C00068000 C 01/09/15 68.0 4.40 4.85
LLY 150109C00068500 C 01/09/15 68.5 4.15 4.40
LLY 150109C00069000 C 01/09/15 69.0 3.80 3.95
LLY 150109C00069500 C 01/09/15 69.5 3.30 3.55
LLY 150109C00070000 C 01/09/15 70.0 2.73 3.10
LLY 150109C00070500 C 01/09/15 70.5 2.56 2.72
LLY 150109C00071000 C 01/09/15 71.0 2.13 2.36
LLY 150109C00071500 C 01/09/15 71.5 1.85 2.00
LLY 150109C00072000 C 01/09/15 72.0 1.50 1.68
LLY 150109C00072500 C 01/09/15 72.5 1.27 1.39
LLY 150109C00073000 C 01/09/15 73.0 1.02 1.14
LLY 150109C00073500 C 01/09/15 73.5 0.81 0.92
LLY 150109C00074000 C 01/09/15 74.0 0.64 0.74
LLY 150109C00074500 C 01/09/15 74.5 0.48 0.60
LLY 150109C00075000 C 01/09/15 75.0 0.38 0.46
LLY 150109C00076000 C 01/09/15 76.0 0.12 0.32
LLY 150109C00077000 C 01/09/15 77.0 0.06 0.22
LLY 150109C00078000 C 01/09/15 78.0 0.03 0.16
LLY 150109C00079000 C 01/09/15 79.0 0.01 0.12
LLY 150109C00080000 C 01/09/15 80.0 0.01 0.09
LLY 150109C00081000 C 01/09/15 81.0 0.00 0.07
LLY 150109C00085000 C 01/09/15 85.0 0.00 0.03
LLY 150109P00059000 P 01/09/15 59.0 0.00 0.06
LLY 150109P00060000 P 01/09/15 60.0 0.00 0.09
LLY 150109P00060500 P 01/09/15 60.5 0.00 0.10
LLY 150109P00061000 P 01/09/15 61.0 0.00 0.11
LLY 150109P00061500 P 01/09/15 61.5 0.00 0.13
LLY 150109P00062000 P 01/09/15 62.0 0.00 0.14
LLY 150109P00062500 P 01/09/15 62.5 0.00 0.15
LLY 150109P00063000 P 01/09/15 63.0 0.00 0.17
LLY 150109P00063500 P 01/09/15 63.5 0.00 0.19
LLY 150109P00064000 P 01/09/15 64.0 0.00 0.21
LLY 150109P00064500 P 01/09/15 64.5 0.06 0.23
LLY 150109P00065000 P 01/09/15 65.0 0.04 0.25
LLY 150109P00065500 P 01/09/15 65.5 0.06 0.28
LLY 150109P00066000 P 01/09/15 66.0 0.11 0.29
LLY 150109P00066500 P 01/09/15 66.5 0.15 0.30
LLY 150109P00067000 P 01/09/15 67.0 0.17 0.26
LLY 150109P00067500 P 01/09/15 67.5 0.17 0.35
LLY 150109P00068000 P 01/09/15 68.0 0.24 0.35
LLY 150109P00068500 P 01/09/15 68.5 0.30 0.49
LLY 150109P00069000 P 01/09/15 69.0 0.36 0.54
LLY 150109P00069500 P 01/09/15 69.5 0.43 0.61
LLY 150109P00070000 P 01/09/15 70.0 0.52 0.61
LLY 150109P00070500 P 01/09/15 70.5 0.59 0.72
LLY 150109P00071000 P 01/09/15 71.0 0.73 1.01
LLY 150109P00071500 P 01/09/15 71.5 0.90 1.20
LLY 150109P00072000 P 01/09/15 72.0 1.09 1.41
LLY 150109P00072500 P 01/09/15 72.5 1.31 1.46
LLY 150109P00073000 P 01/09/15 73.0 1.57 1.76
LLY 150109P00073500 P 01/09/15 73.5 1.82 1.98
LLY 150109P00074000 P 01/09/15 74.0 2.15 2.54
LLY 150109P00074500 P 01/09/15 74.5 2.50 2.79
LLY 150109P00075000 P 01/09/15 75.0 2.84 3.25
LLY 150109P00076000 P 01/09/15 76.0 3.70 4.05
LLY 150109P00077000 P 01/09/15 77.0 4.60 4.95
LLY 150109P00078000 P 01/09/15 78.0 5.45 5.85
LLY 150109P00079000 P 01/09/15 79.0 6.50 6.95
LLY 150109P00080000 P 01/09/15 80.0 7.50 7.95
LLY 150109P00081000 P 01/09/15 81.0 8.45 9.40
LLY 150109P00085000 P 01/09/15 85.0 12.45 13.40
LLY 150117C00025000 C 01/17/15 25.0 45.05 47.75
LLY 150117C00030000 C 01/17/15 30.0 40.00 42.75
LLY 150117C00033000 C 01/17/15 33.0 37.00 39.75
LLY 150117C00035000 C 01/17/15 35.0 35.00 37.75
LLY 150117C00038000 C 01/17/15 38.0 32.00 34.75
LLY 150117C00040000 C 01/17/15 40.0 30.00 32.95
LLY 150117C00043000 C 01/17/15 43.0 27.00 29.75
LLY 150117C00045000 C 01/17/15 45.0 25.00 27.90
LLY 150117C00047000 C 01/17/15 47.0 23.00 25.85
LLY 150117C00050000 C 01/17/15 50.0 20.05 22.75
LLY 150117C00052500 C 01/17/15 52.5 17.55 20.40
LLY 150117C00055000 C 01/17/15 55.0 15.70 17.60
LLY 150117C00057500 C 01/17/15 57.5 13.20 15.15
LLY 150117C00060000 C 01/17/15 60.0 10.75 12.65
LLY 150117C00062500 C 01/17/15 62.5 8.35 10.20
LLY 150117C00065000 C 01/17/15 65.0 7.35 7.75
LLY 150117C00067500 C 01/17/15 67.5 4.95 5.45
LLY 150117C00070000 C 01/17/15 70.0 3.10 3.30
LLY 150117C00072500 C 01/17/15 72.5 1.52 1.65
LLY 150117C00075000 C 01/17/15 75.0 0.54 0.66
LLY 150117C00077500 C 01/17/15 77.5 0.07 0.28
LLY 150117C00080000 C 01/17/15 80.0 0.02 0.12
LLY 150117C00085000 C 01/17/15 85.0 0.00 0.04
LLY 150117P00025000 P 01/17/15 25.0 0.00 0.03
LLY 150117P00030000 P 01/17/15 30.0 0.00 0.02
LLY 150117P00033000 P 01/17/15 33.0 0.00 0.03
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 0.03
LLY 150117P00047000 P 01/17/15 47.0 0.00 0.03
LLY 150117P00050000 P 01/17/15 50.0 0.00 0.03
LLY 150117P00052500 P 01/17/15 52.5 0.00 0.03
LLY 150117P00055000 P 01/17/15 55.0 0.00 0.05
LLY 150117P00057500 P 01/17/15 57.5 0.02 0.09
LLY 150117P00060000 P 01/17/15 60.0 0.04 0.15
LLY 150117P00062500 P 01/17/15 62.5 0.05 0.23
LLY 150117P00065000 P 01/17/15 65.0 0.16 0.34
LLY 150117P00067500 P 01/17/15 67.5 0.29 0.37
LLY 150117P00070000 P 01/17/15 70.0 0.67 0.97
LLY 150117P00072500 P 01/17/15 72.5 1.57 1.83
LLY 150117P00075000 P 01/17/15 75.0 3.05 3.45
LLY 150117P00077500 P 01/17/15 77.5 5.10 5.50
LLY 150117P00080000 P 01/17/15 80.0 7.40 8.40
LLY 150117P00085000 P 01/17/15 85.0 12.40 13.45
LLY 150123C00060000 C 01/23/15 60.0 10.45 12.70
LLY 150123C00061000 C 01/23/15 61.0 9.35 11.85
LLY 150123C00062000 C 01/23/15 62.0 8.85 10.95
LLY 150123C00063000 C 01/23/15 63.0 7.95 9.95
LLY 150123C00063500 C 01/23/15 63.5 7.40 9.40
LLY 150123C00064000 C 01/23/15 64.0 8.35 8.80
LLY 150123C00064500 C 01/23/15 64.5 7.85 8.30
LLY 150123C00065000 C 01/23/15 65.0 7.35 7.80
LLY 150123C00065500 C 01/23/15 65.5 6.90 7.35
LLY 150123C00066000 C 01/23/15 66.0 6.40 6.90
LLY 150123C00066500 C 01/23/15 66.5 5.95 6.45
LLY 150123C00067000 C 01/23/15 67.0 5.50 6.00
LLY 150123C00067500 C 01/23/15 67.5 5.05 5.55
LLY 150123C00068000 C 01/23/15 68.0 4.60 5.10
LLY 150123C00068500 C 01/23/15 68.5 4.20 4.65
LLY 150123C00069000 C 01/23/15 69.0 3.75 4.25
LLY 150123C00069500 C 01/23/15 69.5 3.40 3.85
LLY 150123C00070000 C 01/23/15 70.0 3.20 3.45
LLY 150123C00070500 C 01/23/15 70.5 2.64 3.10
LLY 150123C00071000 C 01/23/15 71.0 2.41 2.75
LLY 150123C00071500 C 01/23/15 71.5 2.17 2.42
LLY 150123C00072000 C 01/23/15 72.0 1.90 2.11
LLY 150123C00072500 C 01/23/15 72.5 1.61 1.82
LLY 150123C00073000 C 01/23/15 73.0 1.30 1.55
LLY 150123C00073500 C 01/23/15 73.5 1.14 1.40
LLY 150123C00074000 C 01/23/15 74.0 0.91 1.18
LLY 150123C00074500 C 01/23/15 74.5 0.78 0.96
LLY 150123C00075000 C 01/23/15 75.0 0.58 0.81
LLY 150123C00076000 C 01/23/15 76.0 0.43 0.56
LLY 150123C00077000 C 01/23/15 77.0 0.16 0.41
LLY 150123C00078000 C 01/23/15 78.0 0.12 0.31
LLY 150123C00079000 C 01/23/15 79.0 0.06 0.23
LLY 150123C00080000 C 01/23/15 80.0 0.04 0.17
LLY 150123C00081000 C 01/23/15 81.0 0.02 0.13
LLY 150123C00084000 C 01/23/15 84.0 0.00 0.06
LLY 150123C00085000 C 01/23/15 85.0 0.00 0.06
LLY 150123C00086000 C 01/23/15 86.0 0.00 0.05
LLY 150123C00089000 C 01/23/15 89.0 0.00 0.03
LLY 150123P00060000 P 01/23/15 60.0 0.05 0.19
LLY 150123P00061000 P 01/23/15 61.0 0.01 0.23
LLY 150123P00062000 P 01/23/15 62.0 0.03 0.27
LLY 150123P00063000 P 01/23/15 63.0 0.08 0.31
LLY 150123P00063500 P 01/23/15 63.5 0.14 0.33
LLY 150123P00064000 P 01/23/15 64.0 0.12 0.36
LLY 150123P00064500 P 01/23/15 64.5 0.14 0.39
LLY 150123P00065000 P 01/23/15 65.0 0.18 0.41
LLY 150123P00065500 P 01/23/15 65.5 0.19 0.44
LLY 150123P00066000 P 01/23/15 66.0 0.24 0.48
LLY 150123P00066500 P 01/23/15 66.5 0.31 0.53
LLY 150123P00067000 P 01/23/15 67.0 0.36 0.57
LLY 150123P00067500 P 01/23/15 67.5 0.35 0.62
LLY 150123P00068000 P 01/23/15 68.0 0.41 0.69
LLY 150123P00068500 P 01/23/15 68.5 0.54 0.79
LLY 150123P00069000 P 01/23/15 69.0 0.56 0.89
LLY 150123P00069500 P 01/23/15 69.5 0.67 1.00
LLY 150123P00070000 P 01/23/15 70.0 0.84 1.13
LLY 150123P00070500 P 01/23/15 70.5 0.98 1.09
LLY 150123P00071000 P 01/23/15 71.0 1.13 1.44
LLY 150123P00071500 P 01/23/15 71.5 1.26 1.62
LLY 150123P00072000 P 01/23/15 72.0 1.50 1.82
LLY 150123P00072500 P 01/23/15 72.5 1.71 1.95
LLY 150123P00073000 P 01/23/15 73.0 1.96 2.33
LLY 150123P00073500 P 01/23/15 73.5 2.22 2.63
LLY 150123P00074000 P 01/23/15 74.0 2.50 2.95
LLY 150123P00074500 P 01/23/15 74.5 2.83 3.25
LLY 150123P00075000 P 01/23/15 75.0 3.15 3.60
LLY 150123P00076000 P 01/23/15 76.0 3.95 4.35
LLY 150123P00077000 P 01/23/15 77.0 4.75 5.15
LLY 150123P00078000 P 01/23/15 78.0 5.65 6.00
LLY 150123P00079000 P 01/23/15 79.0 6.60 6.95
LLY 150123P00080000 P 01/23/15 80.0 7.35 8.50
LLY 150123P00081000 P 01/23/15 81.0 8.40 8.95
LLY 150123P00084000 P 01/23/15 84.0 11.00 12.00
LLY 150123P00085000 P 01/23/15 85.0 12.40 13.00
LLY 150123P00086000 P 01/23/15 86.0 13.40 13.95
LLY 150123P00089000 P 01/23/15 89.0 16.40 17.00
LLY 150130C00060000 C 01/30/15 60.0 10.20 13.55
LLY 150130C00061000 C 01/30/15 61.0 9.35 12.05
LLY 150130C00062000 C 01/30/15 62.0 8.95 10.95
LLY 150130C00063000 C 01/30/15 63.0 9.35 9.85
LLY 150130C00063500 C 01/30/15 63.5 8.85 9.35
LLY 150130C00064000 C 01/30/15 64.0 8.40 8.85
LLY 150130C00064500 C 01/30/15 64.5 7.90 8.50
LLY 150130C00065000 C 01/30/15 65.0 7.45 7.95
LLY 150130C00065500 C 01/30/15 65.5 6.95 7.55
LLY 150130C00066000 C 01/30/15 66.0 6.50 7.10
LLY 150130C00066500 C 01/30/15 66.5 6.05 6.65
LLY 150130C00067000 C 01/30/15 67.0 5.60 6.10
LLY 150130C00067500 C 01/30/15 67.5 5.15 5.65
LLY 150130C00068000 C 01/30/15 68.0 4.75 5.25
LLY 150130C00068500 C 01/30/15 68.5 4.35 4.80
LLY 150130C00069000 C 01/30/15 69.0 3.95 4.40
LLY 150130C00069500 C 01/30/15 69.5 3.60 4.00
LLY 150130C00070000 C 01/30/15 70.0 3.25 3.70
LLY 150130C00070500 C 01/30/15 70.5 2.88 3.35
LLY 150130C00071000 C 01/30/15 71.0 2.55 2.92
LLY 150130C00071500 C 01/30/15 71.5 2.26 2.60
LLY 150130C00072000 C 01/30/15 72.0 2.12 2.31
LLY 150130C00072500 C 01/30/15 72.5 1.77 2.00
LLY 150130C00073000 C 01/30/15 73.0 1.48 1.78
LLY 150130C00073500 C 01/30/15 73.5 1.26 1.52
LLY 150130C00074000 C 01/30/15 74.0 1.05 1.33
LLY 150130C00074500 C 01/30/15 74.5 0.87 1.18
LLY 150130C00075000 C 01/30/15 75.0 0.71 1.02
LLY 150130C00076000 C 01/30/15 76.0 0.46 0.74
LLY 150130C00077000 C 01/30/15 77.0 0.27 0.50
LLY 150130C00078000 C 01/30/15 78.0 0.15 0.46
LLY 150130C00079000 C 01/30/15 79.0 0.10 0.35
LLY 150130C00080000 C 01/30/15 80.0 0.05 0.28
LLY 150130C00081000 C 01/30/15 81.0 0.05 0.22
LLY 150130C00082000 C 01/30/15 82.0 0.02 0.15
LLY 150130C00085000 C 01/30/15 85.0 0.00 0.09
LLY 150130P00060000 P 01/30/15 60.0 0.02 0.29
LLY 150130P00061000 P 01/30/15 61.0 0.04 0.33
LLY 150130P00062000 P 01/30/15 62.0 0.09 0.38
LLY 150130P00063000 P 01/30/15 63.0 0.14 0.42
LLY 150130P00063500 P 01/30/15 63.5 0.13 0.45
LLY 150130P00064000 P 01/30/15 64.0 0.17 0.48
LLY 150130P00064500 P 01/30/15 64.5 0.20 0.52
LLY 150130P00065000 P 01/30/15 65.0 0.26 0.55
LLY 150130P00065500 P 01/30/15 65.5 0.31 0.59
LLY 150130P00066000 P 01/30/15 66.0 0.32 0.63
LLY 150130P00066500 P 01/30/15 66.5 0.42 0.68
LLY 150130P00067000 P 01/30/15 67.0 0.48 0.75
LLY 150130P00067500 P 01/30/15 67.5 0.48 0.82
LLY 150130P00068000 P 01/30/15 68.0 0.60 0.92
LLY 150130P00068500 P 01/30/15 68.5 0.69 1.01
LLY 150130P00069000 P 01/30/15 69.0 0.78 1.12
LLY 150130P00069500 P 01/30/15 69.5 0.89 1.25
LLY 150130P00070000 P 01/30/15 70.0 0.99 1.39
LLY 150130P00070500 P 01/30/15 70.5 1.15 1.55
LLY 150130P00071000 P 01/30/15 71.0 1.31 1.72
LLY 150130P00071500 P 01/30/15 71.5 1.51 1.71
LLY 150130P00072000 P 01/30/15 72.0 1.70 1.96
LLY 150130P00072500 P 01/30/15 72.5 1.93 2.21
LLY 150130P00073000 P 01/30/15 73.0 2.17 2.64
LLY 150130P00073500 P 01/30/15 73.5 2.35 2.92
LLY 150130P00074000 P 01/30/15 74.0 2.73 3.20
LLY 150130P00074500 P 01/30/15 74.5 3.00 3.55
LLY 150130P00075000 P 01/30/15 75.0 3.35 3.85
LLY 150130P00076000 P 01/30/15 76.0 4.10 4.60
LLY 150130P00077000 P 01/30/15 77.0 4.90 5.40
LLY 150130P00078000 P 01/30/15 78.0 5.75 6.20
LLY 150130P00079000 P 01/30/15 79.0 6.50 7.05
LLY 150130P00080000 P 01/30/15 80.0 7.55 7.95
LLY 150130P00081000 P 01/30/15 81.0 8.50 8.95
LLY 150130P00082000 P 01/30/15 82.0 9.45 10.00
LLY 150130P00085000 P 01/30/15 85.0 11.85 13.05
LLY 150220C00055000 C 02/20/15 55.0 15.50 17.70
LLY 150220C00057500 C 02/20/15 57.5 13.05 15.25
LLY 150220C00060000 C 02/20/15 60.0 10.65 13.65
LLY 150220C00062500 C 02/20/15 62.5 9.90 10.30
LLY 150220C00065000 C 02/20/15 65.0 7.55 7.95
LLY 150220C00067500 C 02/20/15 67.5 5.35 5.75
LLY 150220C00070000 C 02/20/15 70.0 3.50 3.80
LLY 150220C00072500 C 02/20/15 72.5 1.99 2.31
LLY 150220C00075000 C 02/20/15 75.0 0.99 1.24
LLY 150220C00077500 C 02/20/15 77.5 0.43 0.59
LLY 150220C00080000 C 02/20/15 80.0 0.08 0.32
LLY 150220C00085000 C 02/20/15 85.0 0.02 0.15
LLY 150220P00055000 P 02/20/15 55.0 0.01 0.22
LLY 150220P00057500 P 02/20/15 57.5 0.11 0.36
LLY 150220P00060000 P 02/20/15 60.0 0.11 0.46
LLY 150220P00062500 P 02/20/15 62.5 0.30 0.42
LLY 150220P00065000 P 02/20/15 65.0 0.53 0.68
LLY 150220P00067500 P 02/20/15 67.5 0.88 1.17
LLY 150220P00070000 P 02/20/15 70.0 1.54 1.95
LLY 150220P00072500 P 02/20/15 72.5 2.56 3.05
LLY 150220P00075000 P 02/20/15 75.0 4.05 4.60
LLY 150220P00077500 P 02/20/15 77.5 6.00 6.50
LLY 150220P00080000 P 02/20/15 80.0 8.10 8.65
LLY 150220P00085000 P 02/20/15 85.0 12.90 13.65
LLY 150417C00032500 C 04/17/15 32.5 37.50 40.50
LLY 150417C00035000 C 04/17/15 35.0 35.00 38.00
LLY 150417C00037500 C 04/17/15 37.5 32.50 35.85
LLY 150417C00040000 C 04/17/15 40.0 30.00 33.25
LLY 150417C00042500 C 04/17/15 42.5 27.65 30.95
LLY 150417C00045000 C 04/17/15 45.0 25.20 27.70
LLY 150417C00047500 C 04/17/15 47.5 22.70 26.00
LLY 150417C00050000 C 04/17/15 50.0 20.25 23.55
LLY 150417C00052500 C 04/17/15 52.5 18.00 20.45
LLY 150417C00055000 C 04/17/15 55.0 15.60 17.90
LLY 150417C00057500 C 04/17/15 57.5 13.20 15.50
LLY 150417C00060000 C 04/17/15 60.0 12.45 12.85
LLY 150417C00062500 C 04/17/15 62.5 10.10 10.50
LLY 150417C00065000 C 04/17/15 65.0 7.85 8.30
LLY 150417C00067500 C 04/17/15 67.5 5.95 6.30
LLY 150417C00070000 C 04/17/15 70.0 4.15 4.55
LLY 150417C00072500 C 04/17/15 72.5 2.71 3.05
LLY 150417C00075000 C 04/17/15 75.0 1.65 1.93
LLY 150417C00077500 C 04/17/15 77.5 0.96 1.31
LLY 150417C00080000 C 04/17/15 80.0 0.45 0.71
LLY 150417C00085000 C 04/17/15 85.0 0.03 0.41
LLY 150417P00032500 P 04/17/15 32.5 0.00 0.03
LLY 150417P00035000 P 04/17/15 35.0 0.00 0.03
LLY 150417P00037500 P 04/17/15 37.5 0.00 0.05
LLY 150417P00040000 P 04/17/15 40.0 0.01 0.06
LLY 150417P00042500 P 04/17/15 42.5 0.02 0.11
LLY 150417P00045000 P 04/17/15 45.0 0.02 0.17
LLY 150417P00047500 P 04/17/15 47.5 0.03 0.24
LLY 150417P00050000 P 04/17/15 50.0 0.03 0.33
LLY 150417P00052500 P 04/17/15 52.5 0.07 0.43
LLY 150417P00055000 P 04/17/15 55.0 0.20 0.50
LLY 150417P00057500 P 04/17/15 57.5 0.24 0.61
LLY 150417P00060000 P 04/17/15 60.0 0.42 0.82
LLY 150417P00062500 P 04/17/15 62.5 0.71 1.04
LLY 150417P00065000 P 04/17/15 65.0 0.99 1.32
LLY 150417P00067500 P 04/17/15 67.5 1.57 1.93
LLY 150417P00070000 P 04/17/15 70.0 2.35 2.77
LLY 150417P00072500 P 04/17/15 72.5 3.45 3.90
LLY 150417P00075000 P 04/17/15 75.0 4.85 5.35
LLY 150417P00077500 P 04/17/15 77.5 6.55 7.20
LLY 150417P00080000 P 04/17/15 80.0 8.55 9.15
LLY 150417P00085000 P 04/17/15 85.0 13.00 13.60
LLY 150717C00042500 C 07/17/15 42.5 27.75 31.00
LLY 150717C00045000 C 07/17/15 45.0 25.15 28.50
LLY 150717C00047500 C 07/17/15 47.5 22.70 26.00
LLY 150717C00050000 C 07/17/15 50.0 20.20 22.85
LLY 150717C00055000 C 07/17/15 55.0 15.55 18.10
LLY 150717C00057500 C 07/17/15 57.5 15.05 15.65
LLY 150717C00060000 C 07/17/15 60.0 12.65 13.25
LLY 150717C00062500 C 07/17/15 62.5 10.45 10.95
LLY 150717C00065000 C 07/17/15 65.0 8.45 8.95
LLY 150717C00067500 C 07/17/15 67.5 6.60 7.20
LLY 150717C00070000 C 07/17/15 70.0 5.05 5.65
LLY 150717C00072500 C 07/17/15 72.5 3.70 4.20
LLY 150717C00075000 C 07/17/15 75.0 2.59 3.10
LLY 150717C00077500 C 07/17/15 77.5 1.75 2.36
LLY 150717C00080000 C 07/17/15 80.0 1.14 1.61
LLY 150717C00085000 C 07/17/15 85.0 0.42 0.82
LLY 150717C00090000 C 07/17/15 90.0 0.10 0.52
LLY 150717P00042500 P 07/17/15 42.5 0.06 0.38
LLY 150717P00045000 P 07/17/15 45.0 0.10 0.47
LLY 150717P00047500 P 07/17/15 47.5 0.15 0.57
LLY 150717P00050000 P 07/17/15 50.0 0.24 0.53
LLY 150717P00055000 P 07/17/15 55.0 0.54 0.81
LLY 150717P00057500 P 07/17/15 57.5 0.77 1.17
LLY 150717P00060000 P 07/17/15 60.0 1.11 1.52
LLY 150717P00062500 P 07/17/15 62.5 1.57 1.98
LLY 150717P00065000 P 07/17/15 65.0 2.14 2.58
LLY 150717P00067500 P 07/17/15 67.5 2.74 3.35
LLY 150717P00070000 P 07/17/15 70.0 3.70 4.30
LLY 150717P00072500 P 07/17/15 72.5 4.85 5.55
LLY 150717P00075000 P 07/17/15 75.0 6.35 7.00
LLY 150717P00077500 P 07/17/15 77.5 7.95 8.70
LLY 150717P00080000 P 07/17/15 80.0 9.75 10.55
LLY 150717P00085000 P 07/17/15 85.0 14.00 14.70
LLY 150717P00090000 P 07/17/15 90.0 18.55 19.20
LLY 160115C00030000 C 01/15/16 30.0 40.05 43.50
LLY 160115C00032500 C 01/15/16 32.5 37.55 41.00
LLY 160115C00035000 C 01/15/16 35.0 35.05 38.50
LLY 160115C00037500 C 01/15/16 37.5 32.55 35.70
LLY 160115C00040000 C 01/15/16 40.0 30.10 33.50
LLY 160115C00042500 C 01/15/16 42.5 27.65 30.80
LLY 160115C00045000 C 01/15/16 45.0 25.15 28.20
LLY 160115C00047500 C 01/15/16 47.5 22.75 25.75
LLY 160115C00050000 C 01/15/16 50.0 20.35 23.20
LLY 160115C00052500 C 01/15/16 52.5 19.55 20.65
LLY 160115C00055000 C 01/15/16 55.0 17.10 18.30
LLY 160115C00057500 C 01/15/16 57.5 14.75 16.10
LLY 160115C00060000 C 01/15/16 60.0 12.65 14.05
LLY 160115C00062500 C 01/15/16 62.5 10.70 12.65
LLY 160115C00065000 C 01/15/16 65.0 8.95 10.50
LLY 160115C00067500 C 01/15/16 67.5 7.40 8.70
LLY 160115C00070000 C 01/15/16 70.0 6.50 7.50
LLY 160115C00072500 C 01/15/16 72.5 5.50 6.20
LLY 160115C00075000 C 01/15/16 75.0 4.60 5.05
LLY 160115C00077500 C 01/15/16 77.5 3.00 4.25
LLY 160115C00080000 C 01/15/16 80.0 2.50 3.60
LLY 160115C00085000 C 01/15/16 85.0 1.44 2.43
LLY 160115C00090000 C 01/15/16 90.0 0.74 1.40
LLY 160115C00095000 C 01/15/16 95.0 0.36 1.28
LLY 160115P00030000 P 01/15/16 30.0 0.10 0.49
LLY 160115P00032500 P 01/15/16 32.5 0.00 0.63
LLY 160115P00035000 P 01/15/16 35.0 0.00 0.77
LLY 160115P00037500 P 01/15/16 37.5 0.01 0.91
LLY 160115P00040000 P 01/15/16 40.0 0.35 1.06
LLY 160115P00042500 P 01/15/16 42.5 0.24 1.18
LLY 160115P00045000 P 01/15/16 45.0 0.37 1.32
LLY 160115P00047500 P 01/15/16 47.5 0.53 1.50
LLY 160115P00050000 P 01/15/16 50.0 0.84 1.68
LLY 160115P00052500 P 01/15/16 52.5 1.03 1.95
LLY 160115P00055000 P 01/15/16 55.0 1.45 2.70
LLY 160115P00057500 P 01/15/16 57.5 1.99 3.15
LLY 160115P00060000 P 01/15/16 60.0 2.49 3.60
LLY 160115P00062500 P 01/15/16 62.5 3.10 4.25
LLY 160115P00065000 P 01/15/16 65.0 4.05 5.35
LLY 160115P00067500 P 01/15/16 67.5 5.10 6.35
LLY 160115P00070000 P 01/15/16 70.0 6.25 7.00
LLY 160115P00072500 P 01/15/16 72.5 7.45 8.50
LLY 160115P00075000 P 01/15/16 75.0 9.00 10.45
LLY 160115P00077500 P 01/15/16 77.5 10.05 12.10
LLY 160115P00080000 P 01/15/16 80.0 12.20 13.90
LLY 160115P00085000 P 01/15/16 85.0 15.65 17.80
LLY 160115P00090000 P 01/15/16 90.0 19.95 22.00
LLY 160115P00095000 P 01/15/16 95.0 24.40 26.40
LLY 170120C00032500 C 01/20/17 32.5 37.55 41.00
LLY 170120C00035000 C 01/20/17 35.0 35.05 38.50
LLY 170120C00037500 C 01/20/17 37.5 32.55 36.00
LLY 170120C00040000 C 01/20/17 40.0 30.05 33.65
LLY 170120C00042500 C 01/20/17 42.5 27.60 31.25
LLY 170120C00045000 C 01/20/17 45.0 25.20 28.70
LLY 170120C00047500 C 01/20/17 47.5 24.40 25.50
LLY 170120C00050000 C 01/20/17 50.0 22.00 23.45
LLY 170120C00052500 C 01/20/17 52.5 19.75 21.45
LLY 170120C00055000 C 01/20/17 55.0 17.55 19.65
LLY 170120C00057500 C 01/20/17 57.5 15.60 17.90
LLY 170120C00060000 C 01/20/17 60.0 13.65 16.20
LLY 170120C00062500 C 01/20/17 62.5 12.00 14.65
LLY 170120C00065000 C 01/20/17 65.0 10.60 13.25
LLY 170120C00067500 C 01/20/17 67.5 9.30 11.30
LLY 170120C00070000 C 01/20/17 70.0 8.25 9.95
LLY 170120C00072500 C 01/20/17 72.5 7.05 9.05
LLY 170120C00075000 C 01/20/17 75.0 6.40 8.05
LLY 170120C00077500 C 01/20/17 77.5 5.20 7.05
LLY 170120C00080000 C 01/20/17 80.0 4.60 6.00
LLY 170120C00085000 C 01/20/17 85.0 3.30 4.90
LLY 170120C00090000 C 01/20/17 90.0 2.30 3.75
LLY 170120C00095000 C 01/20/17 95.0 1.83 2.83
LLY 170120C00100000 C 01/20/17 100.0 1.26 2.26
LLY 170120C00105000 C 01/20/17 105.0 0.49 1.52
LLY 170120C00110000 C 01/20/17 110.0 0.50 1.51
LLY 170120P00032500 P 01/20/17 32.5 0.16 1.00
LLY 170120P00035000 P 01/20/17 35.0 0.34 0.80
LLY 170120P00037500 P 01/20/17 37.5 0.55 1.55
LLY 170120P00040000 P 01/20/17 40.0 0.37 1.80
LLY 170120P00042500 P 01/20/17 42.5 0.75 2.10
LLY 170120P00045000 P 01/20/17 45.0 1.11 2.10
LLY 170120P00047500 P 01/20/17 47.5 1.52 2.89
LLY 170120P00050000 P 01/20/17 50.0 2.10 3.60
LLY 170120P00052500 P 01/20/17 52.5 2.70 4.25
LLY 170120P00055000 P 01/20/17 55.0 3.35 4.95
LLY 170120P00057500 P 01/20/17 57.5 4.10 5.70
LLY 170120P00060000 P 01/20/17 60.0 4.30 6.15
LLY 170120P00062500 P 01/20/17 62.5 5.75 7.55
LLY 170120P00065000 P 01/20/17 65.0 6.10 8.75
LLY 170120P00067500 P 01/20/17 67.5 8.00 9.80
LLY 170120P00070000 P 01/20/17 70.0 9.25 11.10
LLY 170120P00072500 P 01/20/17 72.5 10.15 12.55
LLY 170120P00075000 P 01/20/17 75.0 11.55 14.10
LLY 170120P00077500 P 01/20/17 77.5 13.15 15.70
LLY 170120P00080000 P 01/20/17 80.0 14.85 17.45
LLY 170120P00085000 P 01/20/17 85.0 18.50 21.10
LLY 170120P00090000 P 01/20/17 90.0 22.00 25.10
LLY 170120P00095000 P 01/20/17 95.0 26.20 29.30
LLY 170120P00100000 P 01/20/17 100.0 30.75 33.45
LLY 170120P00105000 P 01/20/17 105.0 35.00 37.90
LLY 170120P00110000 P 01/20/17 110.0 39.70 42.30

OPRA data is delayed 15 minutes.