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 (2015-04-10)Premium Content

Eli Lilly And Co (LLY)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 150501C00060000 C 05/01/15 60.0 10.10 11.75
LLY 150501C00061000 C 05/01/15 61.0 9.60 10.75
LLY 150501C00061500 C 05/01/15 61.5 9.50 10.95
LLY 150501C00062000 C 05/01/15 62.0 9.20 10.45
LLY 150501C00062500 C 05/01/15 62.5 8.75 9.85
LLY 150501C00063000 C 05/01/15 63.0 8.25 9.35
LLY 150501C00063500 C 05/01/15 63.5 7.75 8.95
LLY 150501C00064000 C 05/01/15 64.0 7.25 8.45
LLY 150501C00064500 C 05/01/15 64.5 6.75 7.95
LLY 150501C00065000 C 05/01/15 65.0 6.25 7.45
LLY 150501C00065500 C 05/01/15 65.5 5.75 7.00
LLY 150501C00066000 C 05/01/15 66.0 5.15 6.50
LLY 150501C00066500 C 05/01/15 66.5 4.70 6.05
LLY 150501C00067000 C 05/01/15 67.0 4.25 5.40
LLY 150501C00067500 C 05/01/15 67.5 4.05 4.20
LLY 150501C00068000 C 05/01/15 68.0 3.55 3.70
LLY 150501C00068500 C 05/01/15 68.5 3.05 3.20
LLY 150501C00069000 C 05/01/15 69.0 2.53 2.77
LLY 150501C00069500 C 05/01/15 69.5 2.05 2.31
LLY 150501C00070000 C 05/01/15 70.0 1.63 1.80
LLY 150501C00070500 C 05/01/15 70.5 1.23 1.47
LLY 150501C00071000 C 05/01/15 71.0 0.87 1.10
LLY 150501C00071500 C 05/01/15 71.5 0.57 0.68
LLY 150501C00072000 C 05/01/15 72.0 0.34 0.44
LLY 150501C00072500 C 05/01/15 72.5 0.19 0.29
LLY 150501C00073000 C 05/01/15 73.0 0.10 0.17
LLY 150501C00073500 C 05/01/15 73.5 0.04 0.12
LLY 150501C00074000 C 05/01/15 74.0 0.01 0.08
LLY 150501C00074500 C 05/01/15 74.5 0.00 0.05
LLY 150501C00075000 C 05/01/15 75.0 0.00 0.03
LLY 150501C00075500 C 05/01/15 75.5 0.00 0.03
LLY 150501C00076000 C 05/01/15 76.0 0.00 0.03
LLY 150501C00076500 C 05/01/15 76.5 0.00 0.03
LLY 150501C00077000 C 05/01/15 77.0 0.00 0.03
LLY 150501C00077500 C 05/01/15 77.5 0.00 0.03
LLY 150501C00078000 C 05/01/15 78.0 0.00 0.02
LLY 150501C00078500 C 05/01/15 78.5 0.00 0.03
LLY 150501C00079000 C 05/01/15 79.0 0.00 0.03
LLY 150501C00079500 C 05/01/15 79.5 0.00 0.03
LLY 150501C00080000 C 05/01/15 80.0 0.00 0.02
LLY 150501C00080500 C 05/01/15 80.5 0.00 0.03
LLY 150501C00081000 C 05/01/15 81.0 0.00 0.03
LLY 150501C00081500 C 05/01/15 81.5 0.00 0.03
LLY 150501C00082000 C 05/01/15 82.0 0.00 0.03
LLY 150501C00083000 C 05/01/15 83.0 0.00 0.03
LLY 150501C00084000 C 05/01/15 84.0 0.00 0.03
LLY 150501C00085000 C 05/01/15 85.0 0.00 0.03
LLY 150501C00090000 C 05/01/15 90.0 0.00 0.02
LLY 150501C00095000 C 05/01/15 95.0 0.00 0.02
LLY 150501P00060000 P 05/01/15 60.0 0.00 0.03
LLY 150501P00061000 P 05/01/15 61.0 0.00 0.02
LLY 150501P00061500 P 05/01/15 61.5 0.00 0.03
LLY 150501P00062000 P 05/01/15 62.0 0.00 0.03
LLY 150501P00062500 P 05/01/15 62.5 0.00 0.03
LLY 150501P00063000 P 05/01/15 63.0 0.00 0.03
LLY 150501P00063500 P 05/01/15 63.5 0.00 0.03
LLY 150501P00064000 P 05/01/15 64.0 0.00 0.04
LLY 150501P00064500 P 05/01/15 64.5 0.00 0.04
LLY 150501P00065000 P 05/01/15 65.0 0.00 0.04
LLY 150501P00065500 P 05/01/15 65.5 0.00 0.05
LLY 150501P00066000 P 05/01/15 66.0 0.01 0.06
LLY 150501P00066500 P 05/01/15 66.5 0.01 0.08
LLY 150501P00067000 P 05/01/15 67.0 0.01 0.09
LLY 150501P00067500 P 05/01/15 67.5 0.01 0.11
LLY 150501P00068000 P 05/01/15 68.0 0.01 0.13
LLY 150501P00068500 P 05/01/15 68.5 0.01 0.13
LLY 150501P00069000 P 05/01/15 69.0 0.02 0.14
LLY 150501P00069500 P 05/01/15 69.5 0.05 0.18
LLY 150501P00070000 P 05/01/15 70.0 0.12 0.19
LLY 150501P00070500 P 05/01/15 70.5 0.22 0.27
LLY 150501P00071000 P 05/01/15 71.0 0.32 0.42
LLY 150501P00071500 P 05/01/15 71.5 0.53 0.61
LLY 150501P00072000 P 05/01/15 72.0 0.74 0.88
LLY 150501P00072500 P 05/01/15 72.5 1.12 1.26
LLY 150501P00073000 P 05/01/15 73.0 1.48 1.66
LLY 150501P00073500 P 05/01/15 73.5 1.93 2.13
LLY 150501P00074000 P 05/01/15 74.0 2.36 2.56
LLY 150501P00074500 P 05/01/15 74.5 2.86 3.05
LLY 150501P00075000 P 05/01/15 75.0 3.40 3.55
LLY 150501P00075500 P 05/01/15 75.5 3.15 4.30
LLY 150501P00076000 P 05/01/15 76.0 3.65 4.80
LLY 150501P00076500 P 05/01/15 76.5 4.15 5.40
LLY 150501P00077000 P 05/01/15 77.0 4.65 5.90
LLY 150501P00077500 P 05/01/15 77.5 5.05 6.30
LLY 150501P00078000 P 05/01/15 78.0 5.55 6.80
LLY 150501P00078500 P 05/01/15 78.5 6.05 7.30
LLY 150501P00079000 P 05/01/15 79.0 6.55 7.80
LLY 150501P00079500 P 05/01/15 79.5 7.05 8.50
LLY 150501P00080000 P 05/01/15 80.0 7.55 8.80
LLY 150501P00080500 P 05/01/15 80.5 8.05 9.30
LLY 150501P00081000 P 05/01/15 81.0 8.55 9.80
LLY 150501P00081500 P 05/01/15 81.5 8.35 10.40
LLY 150501P00082000 P 05/01/15 82.0 9.55 10.85
LLY 150501P00083000 P 05/01/15 83.0 10.25 11.60
LLY 150501P00084000 P 05/01/15 84.0 10.65 14.00
LLY 150501P00085000 P 05/01/15 85.0 11.65 15.05
LLY 150501P00090000 P 05/01/15 90.0 16.25 20.10
LLY 150501P00095000 P 05/01/15 95.0 21.25 25.45
LLY 150508C00060000 C 05/08/15 60.0 10.80 12.75
LLY 150508C00062000 C 05/08/15 62.0 9.05 10.50
LLY 150508C00063000 C 05/08/15 63.0 8.15 9.50
LLY 150508C00063500 C 05/08/15 63.5 7.75 9.00
LLY 150508C00064000 C 05/08/15 64.0 7.25 8.50
LLY 150508C00064500 C 05/08/15 64.5 6.75 8.00
LLY 150508C00065000 C 05/08/15 65.0 6.25 7.50
LLY 150508C00065500 C 05/08/15 65.5 5.75 7.05
LLY 150508C00066000 C 05/08/15 66.0 5.55 5.75
LLY 150508C00066500 C 05/08/15 66.5 5.05 5.25
LLY 150508C00067000 C 05/08/15 67.0 4.55 4.75
LLY 150508C00067500 C 05/08/15 67.5 4.05 4.30
LLY 150508C00068000 C 05/08/15 68.0 3.60 3.80
LLY 150508C00068500 C 05/08/15 68.5 3.10 3.35
LLY 150508C00069000 C 05/08/15 69.0 2.66 2.91
LLY 150508C00069500 C 05/08/15 69.5 2.23 2.48
LLY 150508C00070000 C 05/08/15 70.0 1.82 1.98
LLY 150508C00070500 C 05/08/15 70.5 1.45 1.69
LLY 150508C00071000 C 05/08/15 71.0 1.12 1.31
LLY 150508C00071500 C 05/08/15 71.5 0.83 0.97
LLY 150508C00072000 C 05/08/15 72.0 0.60 0.70
LLY 150508C00072500 C 05/08/15 72.5 0.41 0.52
LLY 150508C00073000 C 05/08/15 73.0 0.29 0.34
LLY 150508C00073500 C 05/08/15 73.5 0.18 0.23
LLY 150508C00074000 C 05/08/15 74.0 0.11 0.16
LLY 150508C00074500 C 05/08/15 74.5 0.06 0.12
LLY 150508C00075000 C 05/08/15 75.0 0.03 0.09
LLY 150508C00075500 C 05/08/15 75.5 0.01 0.06
LLY 150508C00076000 C 05/08/15 76.0 0.00 0.04
LLY 150508C00076500 C 05/08/15 76.5 0.00 0.04
LLY 150508C00077000 C 05/08/15 77.0 0.00 0.03
LLY 150508C00077500 C 05/08/15 77.5 0.00 0.03
LLY 150508C00078000 C 05/08/15 78.0 0.00 0.03
LLY 150508C00078500 C 05/08/15 78.5 0.00 0.03
LLY 150508C00079000 C 05/08/15 79.0 0.00 0.03
LLY 150508C00079500 C 05/08/15 79.5 0.00 0.03
LLY 150508C00080000 C 05/08/15 80.0 0.00 0.03
LLY 150508C00080500 C 05/08/15 80.5 0.00 0.03
LLY 150508C00081000 C 05/08/15 81.0 0.00 0.03
LLY 150508C00081500 C 05/08/15 81.5 0.00 0.03
LLY 150508C00082000 C 05/08/15 82.0 0.00 0.03
LLY 150508C00083000 C 05/08/15 83.0 0.00 0.03
LLY 150508C00084000 C 05/08/15 84.0 0.00 0.03
LLY 150508C00085000 C 05/08/15 85.0 0.00 0.03
LLY 150508P00060000 P 05/08/15 60.0 0.00 0.04
LLY 150508P00062000 P 05/08/15 62.0 0.01 0.05
LLY 150508P00063000 P 05/08/15 63.0 0.01 0.06
LLY 150508P00063500 P 05/08/15 63.5 0.02 0.07
LLY 150508P00064000 P 05/08/15 64.0 0.02 0.08
LLY 150508P00064500 P 05/08/15 64.5 0.01 0.10
LLY 150508P00065000 P 05/08/15 65.0 0.02 0.11
LLY 150508P00065500 P 05/08/15 65.5 0.02 0.13
LLY 150508P00066000 P 05/08/15 66.0 0.03 0.13
LLY 150508P00066500 P 05/08/15 66.5 0.04 0.13
LLY 150508P00067000 P 05/08/15 67.0 0.03 0.17
LLY 150508P00067500 P 05/08/15 67.5 0.05 0.17
LLY 150508P00068000 P 05/08/15 68.0 0.07 0.20
LLY 150508P00068500 P 05/08/15 68.5 0.08 0.24
LLY 150508P00069000 P 05/08/15 69.0 0.16 0.21
LLY 150508P00069500 P 05/08/15 69.5 0.21 0.27
LLY 150508P00070000 P 05/08/15 70.0 0.29 0.37
LLY 150508P00070500 P 05/08/15 70.5 0.41 0.49
LLY 150508P00071000 P 05/08/15 71.0 0.55 0.68
LLY 150508P00071500 P 05/08/15 71.5 0.74 0.89
LLY 150508P00072000 P 05/08/15 72.0 1.04 1.14
LLY 150508P00072500 P 05/08/15 72.5 1.28 1.47
LLY 150508P00073000 P 05/08/15 73.0 1.63 1.84
LLY 150508P00073500 P 05/08/15 73.5 2.03 2.23
LLY 150508P00074000 P 05/08/15 74.0 2.48 2.69
LLY 150508P00074500 P 05/08/15 74.5 2.95 3.10
LLY 150508P00075000 P 05/08/15 75.0 3.40 3.60
LLY 150508P00075500 P 05/08/15 75.5 3.90 4.05
LLY 150508P00076000 P 05/08/15 76.0 4.35 4.55
LLY 150508P00076500 P 05/08/15 76.5 4.15 5.30
LLY 150508P00077000 P 05/08/15 77.0 4.65 5.80
LLY 150508P00077500 P 05/08/15 77.5 5.05 6.45
LLY 150508P00078000 P 05/08/15 78.0 5.55 6.80
LLY 150508P00078500 P 05/08/15 78.5 6.05 7.45
LLY 150508P00079000 P 05/08/15 79.0 6.55 7.95
LLY 150508P00079500 P 05/08/15 79.5 7.05 8.45
LLY 150508P00080000 P 05/08/15 80.0 7.55 8.80
LLY 150508P00080500 P 05/08/15 80.5 8.05 9.40
LLY 150508P00081000 P 05/08/15 81.0 8.55 9.80
LLY 150508P00081500 P 05/08/15 81.5 9.00 10.35
LLY 150508P00082000 P 05/08/15 82.0 9.55 10.60
LLY 150508P00083000 P 05/08/15 83.0 10.25 12.10
LLY 150508P00084000 P 05/08/15 84.0 10.65 14.05
LLY 150508P00085000 P 05/08/15 85.0 11.65 15.00
LLY 150515C00037500 C 05/15/15 37.5 32.15 35.65
LLY 150515C00040000 C 05/15/15 40.0 29.65 32.15
LLY 150515C00042500 C 05/15/15 42.5 27.15 30.65
LLY 150515C00045000 C 05/15/15 45.0 24.65 28.15
LLY 150515C00047500 C 05/15/15 47.5 22.45 25.65
LLY 150515C00050000 C 05/15/15 50.0 19.90 21.85
LLY 150515C00052500 C 05/15/15 52.5 18.50 19.35
LLY 150515C00055000 C 05/15/15 55.0 15.25 17.85
LLY 150515C00057500 C 05/15/15 57.5 13.50 14.30
LLY 150515C00060000 C 05/15/15 60.0 11.10 11.80
LLY 150515C00060500 C 05/15/15 60.5 10.60 11.50
LLY 150515C00061000 C 05/15/15 61.0 10.05 10.85
LLY 150515C00061500 C 05/15/15 61.5 9.75 11.00
LLY 150515C00062000 C 05/15/15 62.0 9.25 9.90
LLY 150515C00062500 C 05/15/15 62.5 8.75 10.00
LLY 150515C00063000 C 05/15/15 63.0 8.25 9.50
LLY 150515C00063500 C 05/15/15 63.5 7.75 9.05
LLY 150515C00064000 C 05/15/15 64.0 7.25 8.55
LLY 150515C00064500 C 05/15/15 64.5 6.75 8.05
LLY 150515C00065000 C 05/15/15 65.0 6.25 6.85
LLY 150515C00065500 C 05/15/15 65.5 5.75 6.40
LLY 150515C00066000 C 05/15/15 66.0 5.25 5.90
LLY 150515C00066500 C 05/15/15 66.5 5.05 5.25
LLY 150515C00067000 C 05/15/15 67.0 4.60 4.75
LLY 150515C00067500 C 05/15/15 67.5 4.10 4.30
LLY 150515C00068000 C 05/15/15 68.0 3.60 3.80
LLY 150515C00068500 C 05/15/15 68.5 3.15 3.35
LLY 150515C00069000 C 05/15/15 69.0 2.71 2.95
LLY 150515C00069500 C 05/15/15 69.5 2.30 2.50
LLY 150515C00070000 C 05/15/15 70.0 1.92 2.09
LLY 150515C00070500 C 05/15/15 70.5 1.53 1.76
LLY 150515C00071000 C 05/15/15 71.0 1.25 1.36
LLY 150515C00071500 C 05/15/15 71.5 0.97 1.02
LLY 150515C00072000 C 05/15/15 72.0 0.69 0.77
LLY 150515C00072500 C 05/15/15 72.5 0.50 0.59
LLY 150515C00073000 C 05/15/15 73.0 0.36 0.43
LLY 150515C00073500 C 05/15/15 73.5 0.25 0.32
LLY 150515C00074000 C 05/15/15 74.0 0.16 0.23
LLY 150515C00074500 C 05/15/15 74.5 0.11 0.16
LLY 150515C00075000 C 05/15/15 75.0 0.09 0.12
LLY 150515C00075500 C 05/15/15 75.5 0.04 0.11
LLY 150515C00076000 C 05/15/15 76.0 0.03 0.08
LLY 150515C00076500 C 05/15/15 76.5 0.01 0.06
LLY 150515C00077000 C 05/15/15 77.0 0.01 0.05
LLY 150515C00077500 C 05/15/15 77.5 0.00 0.04
LLY 150515C00078000 C 05/15/15 78.0 0.00 0.03
LLY 150515C00078500 C 05/15/15 78.5 0.00 0.03
LLY 150515C00079000 C 05/15/15 79.0 0.00 0.03
LLY 150515C00079500 C 05/15/15 79.5 0.00 0.03
LLY 150515C00080000 C 05/15/15 80.0 0.00 0.03
LLY 150515C00080500 C 05/15/15 80.5 0.00 0.02
LLY 150515C00081000 C 05/15/15 81.0 0.00 0.02
LLY 150515C00081500 C 05/15/15 81.5 0.00 0.02
LLY 150515C00082000 C 05/15/15 82.0 0.00 0.02
LLY 150515C00082500 C 05/15/15 82.5 0.00 0.03
LLY 150515C00083000 C 05/15/15 83.0 0.00 0.02
LLY 150515C00084000 C 05/15/15 84.0 0.00 0.02
LLY 150515C00085000 C 05/15/15 85.0 0.00 0.03
LLY 150515C00090000 C 05/15/15 90.0 0.00 0.03
LLY 150515C00095000 C 05/15/15 95.0 0.00 0.03
LLY 150515C00100000 C 05/15/15 100.0 0.00 0.03
LLY 150515C00105000 C 05/15/15 105.0 0.00 0.03
LLY 150515C00110000 C 05/15/15 110.0 0.00 0.03
LLY 150515P00037500 P 05/15/15 37.5 0.00 0.03
LLY 150515P00040000 P 05/15/15 40.0 0.00 0.03
LLY 150515P00042500 P 05/15/15 42.5 0.00 0.01
LLY 150515P00045000 P 05/15/15 45.0 0.00 0.01
LLY 150515P00047500 P 05/15/15 47.5 0.00 0.01
LLY 150515P00050000 P 05/15/15 50.0 0.00 0.01
LLY 150515P00052500 P 05/15/15 52.5 0.00 0.02
LLY 150515P00055000 P 05/15/15 55.0 0.00 0.03
LLY 150515P00057500 P 05/15/15 57.5 0.00 0.04
LLY 150515P00060000 P 05/15/15 60.0 0.01 0.06
LLY 150515P00060500 P 05/15/15 60.5 0.02 0.06
LLY 150515P00061000 P 05/15/15 61.0 0.02 0.06
LLY 150515P00061500 P 05/15/15 61.5 0.02 0.08
LLY 150515P00062000 P 05/15/15 62.0 0.02 0.09
LLY 150515P00062500 P 05/15/15 62.5 0.03 0.10
LLY 150515P00063000 P 05/15/15 63.0 0.03 0.11
LLY 150515P00063500 P 05/15/15 63.5 0.03 0.12
LLY 150515P00064000 P 05/15/15 64.0 0.04 0.13
LLY 150515P00064500 P 05/15/15 64.5 0.04 0.15
LLY 150515P00065000 P 05/15/15 65.0 0.05 0.17
LLY 150515P00065500 P 05/15/15 65.5 0.05 0.18
LLY 150515P00066000 P 05/15/15 66.0 0.07 0.21
LLY 150515P00066500 P 05/15/15 66.5 0.08 0.19
LLY 150515P00067000 P 05/15/15 67.0 0.10 0.22
LLY 150515P00067500 P 05/15/15 67.5 0.13 0.26
LLY 150515P00068000 P 05/15/15 68.0 0.21 0.26
LLY 150515P00068500 P 05/15/15 68.5 0.27 0.33
LLY 150515P00069000 P 05/15/15 69.0 0.35 0.42
LLY 150515P00069500 P 05/15/15 69.5 0.45 0.53
LLY 150515P00070000 P 05/15/15 70.0 0.58 0.64
LLY 150515P00070500 P 05/15/15 70.5 0.76 0.84
LLY 150515P00071000 P 05/15/15 71.0 0.96 1.05
LLY 150515P00071500 P 05/15/15 71.5 1.21 1.33
LLY 150515P00072000 P 05/15/15 72.0 1.50 1.61
LLY 150515P00072500 P 05/15/15 72.5 1.76 1.97
LLY 150515P00073000 P 05/15/15 73.0 2.13 2.38
LLY 150515P00073500 P 05/15/15 73.5 2.54 2.76
LLY 150515P00074000 P 05/15/15 74.0 2.98 3.20
LLY 150515P00074500 P 05/15/15 74.5 3.45 3.65
LLY 150515P00075000 P 05/15/15 75.0 3.90 4.10
LLY 150515P00075500 P 05/15/15 75.5 4.40 4.55
LLY 150515P00076000 P 05/15/15 76.0 4.90 5.05
LLY 150515P00076500 P 05/15/15 76.5 5.35 5.55
LLY 150515P00077000 P 05/15/15 77.0 5.05 6.30
LLY 150515P00077500 P 05/15/15 77.5 5.55 6.80
LLY 150515P00078000 P 05/15/15 78.0 6.05 7.30
LLY 150515P00078500 P 05/15/15 78.5 6.55 7.80
LLY 150515P00079000 P 05/15/15 79.0 7.05 8.30
LLY 150515P00079500 P 05/15/15 79.5 7.55 8.80
LLY 150515P00080000 P 05/15/15 80.0 8.00 9.30
LLY 150515P00080500 P 05/15/15 80.5 8.50 9.80
LLY 150515P00081000 P 05/15/15 81.0 9.00 10.30
LLY 150515P00081500 P 05/15/15 81.5 9.55 10.80
LLY 150515P00082000 P 05/15/15 82.0 10.00 11.30
LLY 150515P00082500 P 05/15/15 82.5 9.65 11.80
LLY 150515P00083000 P 05/15/15 83.0 10.65 12.35
LLY 150515P00084000 P 05/15/15 84.0 11.65 13.35
LLY 150515P00085000 P 05/15/15 85.0 12.15 14.45
LLY 150515P00090000 P 05/15/15 90.0 17.65 19.40
LLY 150515P00095000 P 05/15/15 95.0 22.10 24.40
LLY 150515P00100000 P 05/15/15 100.0 26.95 29.45
LLY 150515P00105000 P 05/15/15 105.0 31.95 34.45
LLY 150515P00110000 P 05/15/15 110.0 36.95 39.40
LLY 150522C00063000 C 05/22/15 63.0 8.25 9.55
LLY 150522C00063500 C 05/22/15 63.5 7.70 9.05
LLY 150522C00064000 C 05/22/15 64.0 7.25 8.55
LLY 150522C00064500 C 05/22/15 64.5 6.70 8.05
LLY 150522C00065000 C 05/22/15 65.0 6.25 7.55
LLY 150522C00065500 C 05/22/15 65.5 5.75 6.40
LLY 150522C00066000 C 05/22/15 66.0 5.55 5.75
LLY 150522C00066500 C 05/22/15 66.5 5.10 5.25
LLY 150522C00067000 C 05/22/15 67.0 4.60 4.80
LLY 150522C00067500 C 05/22/15 67.5 4.10 4.30
LLY 150522C00068000 C 05/22/15 68.0 3.65 3.85
LLY 150522C00068500 C 05/22/15 68.5 3.20 3.45
LLY 150522C00069000 C 05/22/15 69.0 2.76 3.00
LLY 150522C00069500 C 05/22/15 69.5 2.33 2.61
LLY 150522C00070000 C 05/22/15 70.0 1.97 2.25
LLY 150522C00070500 C 05/22/15 70.5 1.65 1.90
LLY 150522C00071000 C 05/22/15 71.0 1.32 1.56
LLY 150522C00071500 C 05/22/15 71.5 1.05 1.25
LLY 150522C00072000 C 05/22/15 72.0 0.79 0.93
LLY 150522C00072500 C 05/22/15 72.5 0.60 0.74
LLY 150522C00073000 C 05/22/15 73.0 0.45 0.56
LLY 150522C00073500 C 05/22/15 73.5 0.34 0.41
LLY 150522C00074000 C 05/22/15 74.0 0.24 0.31
LLY 150522C00074500 C 05/22/15 74.5 0.19 0.25
LLY 150522C00075000 C 05/22/15 75.0 0.12 0.20
LLY 150522C00075500 C 05/22/15 75.5 0.09 0.13
LLY 150522C00076000 C 05/22/15 76.0 0.06 0.12
LLY 150522C00076500 C 05/22/15 76.5 0.03 0.10
LLY 150522C00077000 C 05/22/15 77.0 0.02 0.07
LLY 150522C00077500 C 05/22/15 77.5 0.01 0.06
LLY 150522C00078000 C 05/22/15 78.0 0.01 0.05
LLY 150522C00078500 C 05/22/15 78.5 0.00 0.04
LLY 150522C00079000 C 05/22/15 79.0 0.00 0.04
LLY 150522C00079500 C 05/22/15 79.5 0.00 0.03
LLY 150522C00080000 C 05/22/15 80.0 0.00 0.03
LLY 150522P00063000 P 05/22/15 63.0 0.07 0.16
LLY 150522P00063500 P 05/22/15 63.5 0.07 0.18
LLY 150522P00064000 P 05/22/15 64.0 0.07 0.19
LLY 150522P00064500 P 05/22/15 64.5 0.08 0.20
LLY 150522P00065000 P 05/22/15 65.0 0.07 0.22
LLY 150522P00065500 P 05/22/15 65.5 0.09 0.25
LLY 150522P00066000 P 05/22/15 66.0 0.10 0.27
LLY 150522P00066500 P 05/22/15 66.5 0.12 0.29
LLY 150522P00067000 P 05/22/15 67.0 0.14 0.30
LLY 150522P00067500 P 05/22/15 67.5 0.19 0.36
LLY 150522P00068000 P 05/22/15 68.0 0.32 0.39
LLY 150522P00068500 P 05/22/15 68.5 0.41 0.48
LLY 150522P00069000 P 05/22/15 69.0 0.48 0.58
LLY 150522P00069500 P 05/22/15 69.5 0.61 0.72
LLY 150522P00070000 P 05/22/15 70.0 0.74 0.89
LLY 150522P00070500 P 05/22/15 70.5 0.91 1.03
LLY 150522P00071000 P 05/22/15 71.0 1.12 1.29
LLY 150522P00071500 P 05/22/15 71.5 1.37 1.53
LLY 150522P00072000 P 05/22/15 72.0 1.66 1.82
LLY 150522P00072500 P 05/22/15 72.5 1.87 2.16
LLY 150522P00073000 P 05/22/15 73.0 2.23 2.51
LLY 150522P00073500 P 05/22/15 73.5 2.61 2.90
LLY 150522P00074000 P 05/22/15 74.0 3.05 3.35
LLY 150522P00074500 P 05/22/15 74.5 3.50 3.75
LLY 150522P00075000 P 05/22/15 75.0 3.95 4.20
LLY 150522P00075500 P 05/22/15 75.5 4.45 4.60
LLY 150522P00076000 P 05/22/15 76.0 4.90 5.10
LLY 150522P00076500 P 05/22/15 76.5 5.35 5.55
LLY 150522P00077000 P 05/22/15 77.0 5.85 6.05
LLY 150522P00077500 P 05/22/15 77.5 6.35 6.55
LLY 150522P00078000 P 05/22/15 78.0 6.05 7.30
LLY 150522P00078500 P 05/22/15 78.5 6.55 7.80
LLY 150522P00079000 P 05/22/15 79.0 7.05 8.30
LLY 150522P00079500 P 05/22/15 79.5 7.55 8.80
LLY 150522P00080000 P 05/22/15 80.0 8.05 9.45
LLY 150529C00063000 C 05/29/15 63.0 8.25 9.55
LLY 150529C00063500 C 05/29/15 63.5 7.75 8.35
LLY 150529C00064000 C 05/29/15 64.0 7.20 8.55
LLY 150529C00064500 C 05/29/15 64.5 6.70 7.35
LLY 150529C00065000 C 05/29/15 65.0 6.30 6.90
LLY 150529C00065500 C 05/29/15 65.5 6.10 6.25
LLY 150529C00066000 C 05/29/15 66.0 5.60 5.75
LLY 150529C00066500 C 05/29/15 66.5 5.10 5.30
LLY 150529C00067000 C 05/29/15 67.0 4.60 4.80
LLY 150529C00067500 C 05/29/15 67.5 4.15 4.35
LLY 150529C00068000 C 05/29/15 68.0 3.70 3.90
LLY 150529C00068500 C 05/29/15 68.5 3.25 3.50
LLY 150529C00069000 C 05/29/15 69.0 2.81 3.05
LLY 150529C00069500 C 05/29/15 69.5 2.43 2.69
LLY 150529C00070000 C 05/29/15 70.0 2.04 2.32
LLY 150529C00070500 C 05/29/15 70.5 1.72 1.97
LLY 150529C00071000 C 05/29/15 71.0 1.39 1.66
LLY 150529C00071500 C 05/29/15 71.5 1.15 1.25
LLY 150529C00072000 C 05/29/15 72.0 0.90 1.06
LLY 150529C00072500 C 05/29/15 72.5 0.70 0.86
LLY 150529C00073000 C 05/29/15 73.0 0.55 0.65
LLY 150529C00073500 C 05/29/15 73.5 0.40 0.52
LLY 150529C00074000 C 05/29/15 74.0 0.32 0.41
LLY 150529C00074500 C 05/29/15 74.5 0.24 0.31
LLY 150529C00075000 C 05/29/15 75.0 0.17 0.23
LLY 150529C00075500 C 05/29/15 75.5 0.12 0.21
LLY 150529C00076000 C 05/29/15 76.0 0.08 0.17
LLY 150529C00076500 C 05/29/15 76.5 0.06 0.12
LLY 150529C00077000 C 05/29/15 77.0 0.03 0.10
LLY 150529C00077500 C 05/29/15 77.5 0.03 0.08
LLY 150529C00078000 C 05/29/15 78.0 0.02 0.06
LLY 150529C00078500 C 05/29/15 78.5 0.01 0.05
LLY 150529C00079000 C 05/29/15 79.0 0.01 0.04
LLY 150529C00079500 C 05/29/15 79.5 0.00 0.04
LLY 150529C00080000 C 05/29/15 80.0 0.00 0.03
LLY 150529P00063000 P 05/29/15 63.0 0.08 0.19
LLY 150529P00063500 P 05/29/15 63.5 0.08 0.20
LLY 150529P00064000 P 05/29/15 64.0 0.08 0.22
LLY 150529P00064500 P 05/29/15 64.5 0.09 0.24
LLY 150529P00065000 P 05/29/15 65.0 0.11 0.26
LLY 150529P00065500 P 05/29/15 65.5 0.12 0.29
LLY 150529P00066000 P 05/29/15 66.0 0.13 0.31
LLY 150529P00066500 P 05/29/15 66.5 0.20 0.31
LLY 150529P00067000 P 05/29/15 67.0 0.20 0.38
LLY 150529P00067500 P 05/29/15 67.5 0.33 0.41
LLY 150529P00068000 P 05/29/15 68.0 0.40 0.48
LLY 150529P00068500 P 05/29/15 68.5 0.48 0.57
LLY 150529P00069000 P 05/29/15 69.0 0.58 0.68
LLY 150529P00069500 P 05/29/15 69.5 0.69 0.87
LLY 150529P00070000 P 05/29/15 70.0 0.86 1.00
LLY 150529P00070500 P 05/29/15 70.5 1.04 1.19
LLY 150529P00071000 P 05/29/15 71.0 1.27 1.40
LLY 150529P00071500 P 05/29/15 71.5 1.52 1.67
LLY 150529P00072000 P 05/29/15 72.0 1.76 1.93
LLY 150529P00072500 P 05/29/15 72.5 2.06 2.26
LLY 150529P00073000 P 05/29/15 73.0 2.35 2.61
LLY 150529P00073500 P 05/29/15 73.5 2.69 2.98
LLY 150529P00074000 P 05/29/15 74.0 3.10 3.40
LLY 150529P00074500 P 05/29/15 74.5 3.55 3.80
LLY 150529P00075000 P 05/29/15 75.0 4.00 4.25
LLY 150529P00075500 P 05/29/15 75.5 4.45 4.70
LLY 150529P00076000 P 05/29/15 76.0 4.95 5.15
LLY 150529P00076500 P 05/29/15 76.5 5.40 5.60
LLY 150529P00077000 P 05/29/15 77.0 5.85 6.05
LLY 150529P00077500 P 05/29/15 77.5 6.35 6.55
LLY 150529P00078000 P 05/29/15 78.0 6.85 7.05
LLY 150529P00078500 P 05/29/15 78.5 6.55 7.90
LLY 150529P00079000 P 05/29/15 79.0 7.05 8.30
LLY 150529P00079500 P 05/29/15 79.5 7.55 8.80
LLY 150529P00080000 P 05/29/15 80.0 8.05 9.30
LLY 150605C00063000 C 06/05/15 63.0 8.25 8.85
LLY 150605C00063500 C 06/05/15 63.5 7.75 8.35
LLY 150605C00064000 C 06/05/15 64.0 7.25 7.85
LLY 150605C00064500 C 06/05/15 64.5 6.75 7.40
LLY 150605C00065000 C 06/05/15 65.0 6.60 6.75
LLY 150605C00065500 C 06/05/15 65.5 6.10 6.25
LLY 150605C00066000 C 06/05/15 66.0 5.60 5.80
LLY 150605C00066500 C 06/05/15 66.5 5.10 5.30
LLY 150605C00067000 C 06/05/15 67.0 4.65 4.85
LLY 150605C00067500 C 06/05/15 67.5 4.15 4.40
LLY 150605C00068000 C 06/05/15 68.0 3.70 3.95
LLY 150605C00068500 C 06/05/15 68.5 3.25 3.55
LLY 150605C00069000 C 06/05/15 69.0 2.88 3.15
LLY 150605C00069500 C 06/05/15 69.5 2.49 2.78
LLY 150605C00070000 C 06/05/15 70.0 2.13 2.42
LLY 150605C00070500 C 06/05/15 70.5 1.81 2.08
LLY 150605C00071000 C 06/05/15 71.0 1.50 1.78
LLY 150605C00071500 C 06/05/15 71.5 1.24 1.47
LLY 150605C00072000 C 06/05/15 72.0 1.02 1.23
LLY 150605C00072500 C 06/05/15 72.5 0.82 1.01
LLY 150605C00073000 C 06/05/15 73.0 0.67 0.81
LLY 150605C00073500 C 06/05/15 73.5 0.53 0.66
LLY 150605C00074000 C 06/05/15 74.0 0.42 0.53
LLY 150605C00074500 C 06/05/15 74.5 0.31 0.44
LLY 150605C00075000 C 06/05/15 75.0 0.23 0.34
LLY 150605C00075500 C 06/05/15 75.5 0.18 0.29
LLY 150605C00076000 C 06/05/15 76.0 0.14 0.23
LLY 150605C00076500 C 06/05/15 76.5 0.11 0.18
LLY 150605C00077000 C 06/05/15 77.0 0.07 0.14
LLY 150605C00077500 C 06/05/15 77.5 0.06 0.12
LLY 150605C00078000 C 06/05/15 78.0 0.03 0.09
LLY 150605C00078500 C 06/05/15 78.5 0.04 0.07
LLY 150605C00079000 C 06/05/15 79.0 0.03 0.06
LLY 150605C00079500 C 06/05/15 79.5 0.02 0.05
LLY 150605C00080000 C 06/05/15 80.0 0.01 0.04
LLY 150605C00081000 C 06/05/15 81.0 0.00 0.03
LLY 150605P00063000 P 06/05/15 63.0 0.11 0.23
LLY 150605P00063500 P 06/05/15 63.5 0.11 0.24
LLY 150605P00064000 P 06/05/15 64.0 0.11 0.27
LLY 150605P00064500 P 06/05/15 64.5 0.13 0.29
LLY 150605P00065000 P 06/05/15 65.0 0.13 0.31
LLY 150605P00065500 P 06/05/15 65.5 0.15 0.34
LLY 150605P00066000 P 06/05/15 66.0 0.17 0.37
LLY 150605P00066500 P 06/05/15 66.5 0.23 0.41
LLY 150605P00067000 P 06/05/15 67.0 0.29 0.48
LLY 150605P00067500 P 06/05/15 67.5 0.44 0.56
LLY 150605P00068000 P 06/05/15 68.0 0.52 0.62
LLY 150605P00068500 P 06/05/15 68.5 0.61 0.72
LLY 150605P00069000 P 06/05/15 69.0 0.72 0.87
LLY 150605P00069500 P 06/05/15 69.5 0.85 0.98
LLY 150605P00070000 P 06/05/15 70.0 1.01 1.17
LLY 150605P00070500 P 06/05/15 70.5 1.19 1.35
LLY 150605P00071000 P 06/05/15 71.0 1.39 1.57
LLY 150605P00071500 P 06/05/15 71.5 1.63 1.82
LLY 150605P00072000 P 06/05/15 72.0 1.90 2.10
LLY 150605P00072500 P 06/05/15 72.5 2.15 2.40
LLY 150605P00073000 P 06/05/15 73.0 2.44 2.81
LLY 150605P00073500 P 06/05/15 73.5 2.78 3.10
LLY 150605P00074000 P 06/05/15 74.0 3.20 3.50
LLY 150605P00074500 P 06/05/15 74.5 3.60 3.90
LLY 150605P00075000 P 06/05/15 75.0 4.05 4.30
LLY 150605P00075500 P 06/05/15 75.5 4.50 4.75
LLY 150605P00076000 P 06/05/15 76.0 4.95 5.20
LLY 150605P00076500 P 06/05/15 76.5 5.45 5.65
LLY 150605P00077000 P 06/05/15 77.0 5.90 6.10
LLY 150605P00077500 P 06/05/15 77.5 6.40 6.60
LLY 150605P00078000 P 06/05/15 78.0 6.85 7.05
LLY 150605P00078500 P 06/05/15 78.5 7.35 7.55
LLY 150605P00079000 P 06/05/15 79.0 7.05 8.40
LLY 150605P00079500 P 06/05/15 79.5 7.55 8.90
LLY 150605P00080000 P 06/05/15 80.0 8.05 9.40
LLY 150605P00081000 P 06/05/15 81.0 9.15 10.50
LLY 150619C00037500 C 06/19/15 37.5 33.55 34.40
LLY 150619C00040000 C 06/19/15 40.0 31.20 31.85
LLY 150619C00042500 C 06/19/15 42.5 28.00 29.35
LLY 150619C00045000 C 06/19/15 45.0 25.70 26.85
LLY 150619C00047500 C 06/19/15 47.5 23.20 24.35
LLY 150619C00050000 C 06/19/15 50.0 21.15 21.90
LLY 150619C00055000 C 06/19/15 55.0 15.65 16.85
LLY 150619C00060000 C 06/19/15 60.0 10.95 11.85
LLY 150619C00062500 C 06/19/15 62.5 8.70 9.35
LLY 150619C00065000 C 06/19/15 65.0 6.60 6.80
LLY 150619C00067500 C 06/19/15 67.5 4.25 4.55
LLY 150619C00070000 C 06/19/15 70.0 2.43 2.69
LLY 150619C00072500 C 06/19/15 72.5 1.12 1.26
LLY 150619C00075000 C 06/19/15 75.0 0.44 0.55
LLY 150619C00077500 C 06/19/15 77.5 0.16 0.20
LLY 150619C00080000 C 06/19/15 80.0 0.05 0.09
LLY 150619C00082500 C 06/19/15 82.5 0.03 0.05
LLY 150619C00085000 C 06/19/15 85.0 0.00 0.03
LLY 150619C00090000 C 06/19/15 90.0 0.00 0.02
LLY 150619C00095000 C 06/19/15 95.0 0.00 0.02
LLY 150619C00100000 C 06/19/15 100.0 0.00 0.02
LLY 150619C00105000 C 06/19/15 105.0 0.00 0.02
LLY 150619C00110000 C 06/19/15 110.0 0.00 0.02
LLY 150619P00037500 P 06/19/15 37.5 0.00 0.02
LLY 150619P00040000 P 06/19/15 40.0 0.00 0.02
LLY 150619P00042500 P 06/19/15 42.5 0.00 0.02
LLY 150619P00045000 P 06/19/15 45.0 0.00 0.03
LLY 150619P00047500 P 06/19/15 47.5 0.00 0.04
LLY 150619P00050000 P 06/19/15 50.0 0.03 0.05
LLY 150619P00055000 P 06/19/15 55.0 0.05 0.08
LLY 150619P00060000 P 06/19/15 60.0 0.09 0.20
LLY 150619P00062500 P 06/19/15 62.5 0.15 0.25
LLY 150619P00065000 P 06/19/15 65.0 0.33 0.41
LLY 150619P00067500 P 06/19/15 67.5 0.65 0.73
LLY 150619P00070000 P 06/19/15 70.0 1.29 1.45
LLY 150619P00072500 P 06/19/15 72.5 2.45 2.66
LLY 150619P00075000 P 06/19/15 75.0 4.15 4.50
LLY 150619P00077500 P 06/19/15 77.5 6.45 6.70
LLY 150619P00080000 P 06/19/15 80.0 8.85 9.05
LLY 150619P00082500 P 06/19/15 82.5 10.25 12.40
LLY 150619P00085000 P 06/19/15 85.0 12.65 14.35
LLY 150619P00090000 P 06/19/15 90.0 18.40 19.40
LLY 150619P00095000 P 06/19/15 95.0 22.45 24.30
LLY 150619P00100000 P 06/19/15 100.0 27.45 29.30
LLY 150619P00105000 P 06/19/15 105.0 32.45 34.30
LLY 150619P00110000 P 06/19/15 110.0 37.45 39.30
LLY 150717C00042500 C 07/17/15 42.5 28.40 29.35
LLY 150717C00045000 C 07/17/15 45.0 25.90 26.85
LLY 150717C00047500 C 07/17/15 47.5 23.40 24.35
LLY 150717C00050000 C 07/17/15 50.0 20.05 21.85
LLY 150717C00055000 C 07/17/15 55.0 16.10 16.85
LLY 150717C00057500 C 07/17/15 57.5 13.60 14.35
LLY 150717C00060000 C 07/17/15 60.0 11.20 11.90
LLY 150717C00062500 C 07/17/15 62.5 9.10 9.35
LLY 150717C00065000 C 07/17/15 65.0 6.65 7.00
LLY 150717C00067500 C 07/17/15 67.5 4.55 4.90
LLY 150717C00070000 C 07/17/15 70.0 2.84 3.10
LLY 150717C00072500 C 07/17/15 72.5 1.54 1.72
LLY 150717C00075000 C 07/17/15 75.0 0.79 0.85
LLY 150717C00077500 C 07/17/15 77.5 0.34 0.41
LLY 150717C00080000 C 07/17/15 80.0 0.15 0.20
LLY 150717C00082500 C 07/17/15 82.5 0.06 0.11
LLY 150717C00085000 C 07/17/15 85.0 0.03 0.06
LLY 150717C00090000 C 07/17/15 90.0 0.00 0.03
LLY 150717P00042500 P 07/17/15 42.5 0.01 0.04
LLY 150717P00045000 P 07/17/15 45.0 0.01 0.13
LLY 150717P00047500 P 07/17/15 47.5 0.02 0.06
LLY 150717P00050000 P 07/17/15 50.0 0.03 0.08
LLY 150717P00055000 P 07/17/15 55.0 0.08 0.14
LLY 150717P00057500 P 07/17/15 57.5 0.12 0.18
LLY 150717P00060000 P 07/17/15 60.0 0.20 0.24
LLY 150717P00062500 P 07/17/15 62.5 0.32 0.38
LLY 150717P00065000 P 07/17/15 65.0 0.54 0.63
LLY 150717P00067500 P 07/17/15 67.5 0.98 1.07
LLY 150717P00070000 P 07/17/15 70.0 1.72 1.87
LLY 150717P00072500 P 07/17/15 72.5 2.92 3.10
LLY 150717P00075000 P 07/17/15 75.0 4.45 4.80
LLY 150717P00077500 P 07/17/15 77.5 6.55 6.90
LLY 150717P00080000 P 07/17/15 80.0 8.95 9.15
LLY 150717P00082500 P 07/17/15 82.5 10.80 11.85
LLY 150717P00085000 P 07/17/15 85.0 13.35 14.35
LLY 150717P00090000 P 07/17/15 90.0 17.75 19.40
LLY 151016C00045000 C 10/16/15 45.0 24.75 28.75
LLY 151016C00047500 C 10/16/15 47.5 22.25 26.25
LLY 151016C00050000 C 10/16/15 50.0 19.75 23.35
LLY 151016C00055000 C 10/16/15 55.0 14.95 18.25
LLY 151016C00060000 C 10/16/15 60.0 11.45 12.00
LLY 151016C00062500 C 10/16/15 62.5 9.35 9.75
LLY 151016C00065000 C 10/16/15 65.0 7.20 7.70
LLY 151016C00067500 C 10/16/15 67.5 5.40 5.80
LLY 151016C00070000 C 10/16/15 70.0 3.85 4.20
LLY 151016C00072500 C 10/16/15 72.5 2.66 2.84
LLY 151016C00075000 C 10/16/15 75.0 1.83 1.87
LLY 151016C00077500 C 10/16/15 77.5 1.06 1.23
LLY 151016C00080000 C 10/16/15 80.0 0.64 0.90
LLY 151016C00082500 C 10/16/15 82.5 0.35 0.61
LLY 151016C00085000 C 10/16/15 85.0 0.24 0.40
LLY 151016C00090000 C 10/16/15 90.0 0.08 0.18
LLY 151016C00095000 C 10/16/15 95.0 0.02 0.09
LLY 151016C00100000 C 10/16/15 100.0 0.01 0.05
LLY 151016P00045000 P 10/16/15 45.0 0.08 0.17
LLY 151016P00047500 P 10/16/15 47.5 0.10 0.23
LLY 151016P00050000 P 10/16/15 50.0 0.16 0.31
LLY 151016P00055000 P 10/16/15 55.0 0.26 0.50
LLY 151016P00060000 P 10/16/15 60.0 0.58 0.85
LLY 151016P00062500 P 10/16/15 62.5 0.88 1.13
LLY 151016P00065000 P 10/16/15 65.0 1.47 1.64
LLY 151016P00067500 P 10/16/15 67.5 2.04 2.37
LLY 151016P00070000 P 10/16/15 70.0 3.05 3.35
LLY 151016P00072500 P 10/16/15 72.5 4.35 4.70
LLY 151016P00075000 P 10/16/15 75.0 5.90 6.25
LLY 151016P00077500 P 10/16/15 77.5 7.60 8.10
LLY 151016P00080000 P 10/16/15 80.0 9.70 10.15
LLY 151016P00082500 P 10/16/15 82.5 11.95 12.40
LLY 151016P00085000 P 10/16/15 85.0 14.30 14.70
LLY 151016P00090000 P 10/16/15 90.0 17.25 21.00
LLY 151016P00095000 P 10/16/15 95.0 22.10 26.30
LLY 151016P00100000 P 10/16/15 100.0 26.85 31.10
LLY 160115C00030000 C 01/15/16 30.0 39.90 42.15
LLY 160115C00032500 C 01/15/16 32.5 37.85 39.45
LLY 160115C00035000 C 01/15/16 35.0 35.65 36.95
LLY 160115C00037500 C 01/15/16 37.5 32.50 35.85
LLY 160115C00040000 C 01/15/16 40.0 31.00 31.95
LLY 160115C00042500 C 01/15/16 42.5 28.65 29.40
LLY 160115C00045000 C 01/15/16 45.0 25.05 28.05
LLY 160115C00047500 C 01/15/16 47.5 23.25 25.50
LLY 160115C00050000 C 01/15/16 50.0 20.75 23.10
LLY 160115C00052500 C 01/15/16 52.5 18.55 20.40
LLY 160115C00055000 C 01/15/16 55.0 16.15 17.50
LLY 160115C00057500 C 01/15/16 57.5 14.05 14.65
LLY 160115C00060000 C 01/15/16 60.0 11.70 12.50
LLY 160115C00062500 C 01/15/16 62.5 9.70 10.50
LLY 160115C00065000 C 01/15/16 65.0 7.85 8.70
LLY 160115C00067500 C 01/15/16 67.5 6.20 6.55
LLY 160115C00070000 C 01/15/16 70.0 4.70 5.00
LLY 160115C00072500 C 01/15/16 72.5 3.55 3.85
LLY 160115C00075000 C 01/15/16 75.0 2.62 2.78
LLY 160115C00077500 C 01/15/16 77.5 1.84 2.08
LLY 160115C00080000 C 01/15/16 80.0 1.34 1.78
LLY 160115C00082500 C 01/15/16 82.5 0.95 1.31
LLY 160115C00085000 C 01/15/16 85.0 0.55 0.98
LLY 160115C00090000 C 01/15/16 90.0 0.22 0.61
LLY 160115C00095000 C 01/15/16 95.0 0.07 0.43
LLY 160115C00100000 C 01/15/16 100.0 0.03 0.24
LLY 160115P00030000 P 01/15/16 30.0 0.05 0.10
LLY 160115P00032500 P 01/15/16 32.5 0.03 0.10
LLY 160115P00035000 P 01/15/16 35.0 0.05 0.14
LLY 160115P00037500 P 01/15/16 37.5 0.03 0.21
LLY 160115P00040000 P 01/15/16 40.0 0.05 0.29
LLY 160115P00042500 P 01/15/16 42.5 0.12 0.39
LLY 160115P00045000 P 01/15/16 45.0 0.19 0.48
LLY 160115P00047500 P 01/15/16 47.5 0.26 0.58
LLY 160115P00050000 P 01/15/16 50.0 0.40 0.54
LLY 160115P00052500 P 01/15/16 52.5 0.56 0.78
LLY 160115P00055000 P 01/15/16 55.0 0.73 0.93
LLY 160115P00057500 P 01/15/16 57.5 0.98 1.12
LLY 160115P00060000 P 01/15/16 60.0 1.29 1.45
LLY 160115P00062500 P 01/15/16 62.5 1.77 1.95
LLY 160115P00065000 P 01/15/16 65.0 2.41 2.59
LLY 160115P00067500 P 01/15/16 67.5 3.20 3.50
LLY 160115P00070000 P 01/15/16 70.0 4.25 4.50
LLY 160115P00072500 P 01/15/16 72.5 5.55 5.90
LLY 160115P00075000 P 01/15/16 75.0 7.10 7.55
LLY 160115P00077500 P 01/15/16 77.5 8.80 9.40
LLY 160115P00080000 P 01/15/16 80.0 10.35 11.35
LLY 160115P00082500 P 01/15/16 82.5 12.45 13.40
LLY 160115P00085000 P 01/15/16 85.0 14.75 15.60
LLY 160115P00090000 P 01/15/16 90.0 19.45 20.45
LLY 160115P00095000 P 01/15/16 95.0 24.35 25.15
LLY 160115P00100000 P 01/15/16 100.0 28.20 30.20
LLY 170120C00032500 C 01/20/17 32.5 37.35 39.60
LLY 170120C00035000 C 01/20/17 35.0 35.65 37.10
LLY 170120C00037500 C 01/20/17 37.5 33.15 34.60
LLY 170120C00040000 C 01/20/17 40.0 30.60 32.10
LLY 170120C00042500 C 01/20/17 42.5 28.15 29.60
LLY 170120C00045000 C 01/20/17 45.0 25.10 28.95
LLY 170120C00047500 C 01/20/17 47.5 23.95 24.55
LLY 170120C00050000 C 01/20/17 50.0 21.45 22.25
LLY 170120C00052500 C 01/20/17 52.5 19.15 20.20
LLY 170120C00055000 C 01/20/17 55.0 17.25 18.20
LLY 170120C00057500 C 01/20/17 57.5 15.40 16.40
LLY 170120C00060000 C 01/20/17 60.0 13.55 14.65
LLY 170120C00062500 C 01/20/17 62.5 11.55 13.10
LLY 170120C00065000 C 01/20/17 65.0 10.45 11.60
LLY 170120C00067500 C 01/20/17 67.5 8.80 10.20
LLY 170120C00070000 C 01/20/17 70.0 7.70 8.95
LLY 170120C00072500 C 01/20/17 72.5 6.35 7.85
LLY 170120C00075000 C 01/20/17 75.0 6.05 6.75
LLY 170120C00077500 C 01/20/17 77.5 4.60 6.00
LLY 170120C00080000 C 01/20/17 80.0 4.35 5.10
LLY 170120C00082500 C 01/20/17 82.5 3.10 4.55
LLY 170120C00085000 C 01/20/17 85.0 2.50 3.95
LLY 170120C00090000 C 01/20/17 90.0 2.25 2.43
LLY 170120C00095000 C 01/20/17 95.0 1.18 2.11
LLY 170120C00100000 C 01/20/17 100.0 0.70 1.65
LLY 170120C00105000 C 01/20/17 105.0 0.36 1.36
LLY 170120C00110000 C 01/20/17 110.0 0.12 1.12
LLY 170120P00032500 P 01/20/17 32.5 0.01 0.55
LLY 170120P00035000 P 01/20/17 35.0 0.05 0.78
LLY 170120P00037500 P 01/20/17 37.5 0.12 0.96
LLY 170120P00040000 P 01/20/17 40.0 0.60 1.00
LLY 170120P00042500 P 01/20/17 42.5 0.42 1.37
LLY 170120P00045000 P 01/20/17 45.0 1.11 1.61
LLY 170120P00047500 P 01/20/17 47.5 0.90 1.90
LLY 170120P00050000 P 01/20/17 50.0 1.31 2.26
LLY 170120P00052500 P 01/20/17 52.5 1.75 2.69
LLY 170120P00055000 P 01/20/17 55.0 2.15 3.45
LLY 170120P00057500 P 01/20/17 57.5 3.00 4.15
LLY 170120P00060000 P 01/20/17 60.0 3.75 4.50
LLY 170120P00062500 P 01/20/17 62.5 4.40 5.70
LLY 170120P00065000 P 01/20/17 65.0 5.40 6.65
LLY 170120P00067500 P 01/20/17 67.5 6.50 7.95
LLY 170120P00070000 P 01/20/17 70.0 7.70 9.15
LLY 170120P00072500 P 01/20/17 72.5 9.05 10.45
LLY 170120P00075000 P 01/20/17 75.0 10.45 11.90
LLY 170120P00077500 P 01/20/17 77.5 12.10 13.75
LLY 170120P00080000 P 01/20/17 80.0 13.75 15.50
LLY 170120P00082500 P 01/20/17 82.5 15.55 17.40
LLY 170120P00085000 P 01/20/17 85.0 17.40 19.30
LLY 170120P00090000 P 01/20/17 90.0 21.55 23.35
LLY 170120P00095000 P 01/20/17 95.0 25.90 27.60
LLY 170120P00100000 P 01/20/17 100.0 30.45 32.10
LLY 170120P00105000 P 01/20/17 105.0 35.15 36.60
LLY 170120P00110000 P 01/20/17 110.0 39.95 41.45

OPRA data is delayed 15 minutes.