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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 141031C00047500 C 10/31/14 47.5 16.25 19.05
LLY 141031C00050000 C 10/31/14 50.0 13.75 16.55
LLY 141031C00052500 C 10/31/14 52.5 11.25 14.15
LLY 141031C00055000 C 10/31/14 55.0 9.95 11.30
LLY 141031C00057500 C 10/31/14 57.5 8.15 8.80
LLY 141031C00058000 C 10/31/14 58.0 7.70 8.30
LLY 141031C00058500 C 10/31/14 58.5 7.20 7.80
LLY 141031C00059000 C 10/31/14 59.0 6.70 7.30
LLY 141031C00059500 C 10/31/14 59.5 6.20 6.80
LLY 141031C00060000 C 10/31/14 60.0 5.70 6.30
LLY 141031C00060500 C 10/31/14 60.5 5.20 5.85
LLY 141031C00061000 C 10/31/14 61.0 4.70 5.35
LLY 141031C00061500 C 10/31/14 61.5 4.20 4.85
LLY 141031C00062000 C 10/31/14 62.0 3.70 4.35
LLY 141031C00062500 C 10/31/14 62.5 3.20 3.85
LLY 141031C00063000 C 10/31/14 63.0 2.76 3.20
LLY 141031C00063500 C 10/31/14 63.5 2.47 2.85
LLY 141031C00064000 C 10/31/14 64.0 1.96 2.37
LLY 141031C00064500 C 10/31/14 64.5 1.62 1.77
LLY 141031C00065000 C 10/31/14 65.0 1.21 1.37
LLY 141031C00065500 C 10/31/14 65.5 0.89 0.97
LLY 141031C00066000 C 10/31/14 66.0 0.58 0.65
LLY 141031C00066500 C 10/31/14 66.5 0.35 0.42
LLY 141031C00067000 C 10/31/14 67.0 0.18 0.26
LLY 141031C00067500 C 10/31/14 67.5 0.06 0.15
LLY 141031C00068000 C 10/31/14 68.0 0.00 0.07
LLY 141031C00068500 C 10/31/14 68.5 0.00 0.04
LLY 141031C00069000 C 10/31/14 69.0 0.00 0.03
LLY 141031C00069500 C 10/31/14 69.5 0.00 0.03
LLY 141031C00070000 C 10/31/14 70.0 0.00 0.03
LLY 141031C00070500 C 10/31/14 70.5 0.00 0.03
LLY 141031C00071000 C 10/31/14 71.0 0.00 0.03
LLY 141031C00071500 C 10/31/14 71.5 0.00 0.03
LLY 141031C00072000 C 10/31/14 72.0 0.00 0.03
LLY 141031C00075000 C 10/31/14 75.0 0.00 0.02
LLY 141031C00080000 C 10/31/14 80.0 0.00 0.02
LLY 141031P00047500 P 10/31/14 47.5 0.00 0.02
LLY 141031P00050000 P 10/31/14 50.0 0.00 0.02
LLY 141031P00052500 P 10/31/14 52.5 0.00 0.02
LLY 141031P00055000 P 10/31/14 55.0 0.00 0.02
LLY 141031P00057500 P 10/31/14 57.5 0.00 0.03
LLY 141031P00058000 P 10/31/14 58.0 0.00 0.03
LLY 141031P00058500 P 10/31/14 58.5 0.00 0.03
LLY 141031P00059000 P 10/31/14 59.0 0.00 0.04
LLY 141031P00059500 P 10/31/14 59.5 0.00 0.04
LLY 141031P00060000 P 10/31/14 60.0 0.00 0.04
LLY 141031P00060500 P 10/31/14 60.5 0.00 0.05
LLY 141031P00061000 P 10/31/14 61.0 0.00 0.06
LLY 141031P00061500 P 10/31/14 61.5 0.01 0.08
LLY 141031P00062000 P 10/31/14 62.0 0.02 0.09
LLY 141031P00062500 P 10/31/14 62.5 0.02 0.11
LLY 141031P00063000 P 10/31/14 63.0 0.03 0.13
LLY 141031P00063500 P 10/31/14 63.5 0.05 0.15
LLY 141031P00064000 P 10/31/14 64.0 0.09 0.17
LLY 141031P00064500 P 10/31/14 64.5 0.12 0.19
LLY 141031P00065000 P 10/31/14 65.0 0.22 0.27
LLY 141031P00065500 P 10/31/14 65.5 0.33 0.40
LLY 141031P00066000 P 10/31/14 66.0 0.52 0.61
LLY 141031P00066500 P 10/31/14 66.5 0.77 0.86
LLY 141031P00067000 P 10/31/14 67.0 1.10 1.23
LLY 141031P00067500 P 10/31/14 67.5 1.48 1.63
LLY 141031P00068000 P 10/31/14 68.0 1.79 2.27
LLY 141031P00068500 P 10/31/14 68.5 2.26 2.73
LLY 141031P00069000 P 10/31/14 69.0 2.71 3.05
LLY 141031P00069500 P 10/31/14 69.5 3.20 3.55
LLY 141031P00070000 P 10/31/14 70.0 3.70 4.05
LLY 141031P00070500 P 10/31/14 70.5 4.20 4.55
LLY 141031P00071000 P 10/31/14 71.0 4.70 5.05
LLY 141031P00071500 P 10/31/14 71.5 5.20 5.55
LLY 141031P00072000 P 10/31/14 72.0 5.70 6.30
LLY 141031P00075000 P 10/31/14 75.0 7.40 10.30
LLY 141031P00080000 P 10/31/14 80.0 12.40 14.80
LLY 141107C00047500 C 11/07/14 47.5 16.20 20.40
LLY 141107C00050000 C 11/07/14 50.0 13.80 17.65
LLY 141107C00052500 C 11/07/14 52.5 11.50 15.05
LLY 141107C00055000 C 11/07/14 55.0 9.10 11.35
LLY 141107C00056000 C 11/07/14 56.0 9.55 10.40
LLY 141107C00057000 C 11/07/14 57.0 8.55 9.30
LLY 141107C00057500 C 11/07/14 57.5 8.10 8.80
LLY 141107C00058000 C 11/07/14 58.0 7.60 8.30
LLY 141107C00058500 C 11/07/14 58.5 7.10 7.85
LLY 141107C00059000 C 11/07/14 59.0 6.60 7.35
LLY 141107C00059500 C 11/07/14 59.5 6.10 6.85
LLY 141107C00060000 C 11/07/14 60.0 5.60 6.35
LLY 141107C00060500 C 11/07/14 60.5 5.15 5.85
LLY 141107C00061000 C 11/07/14 61.0 4.65 5.35
LLY 141107C00061500 C 11/07/14 61.5 4.20 4.90
LLY 141107C00062000 C 11/07/14 62.0 3.70 4.40
LLY 141107C00062500 C 11/07/14 62.5 3.25 3.90
LLY 141107C00063000 C 11/07/14 63.0 2.82 3.45
LLY 141107C00063500 C 11/07/14 63.5 2.67 2.83
LLY 141107C00064000 C 11/07/14 64.0 2.24 2.37
LLY 141107C00064500 C 11/07/14 64.5 1.85 1.95
LLY 141107C00065000 C 11/07/14 65.0 1.43 1.56
LLY 141107C00065500 C 11/07/14 65.5 1.08 1.19
LLY 141107C00066000 C 11/07/14 66.0 0.81 0.89
LLY 141107C00066500 C 11/07/14 66.5 0.55 0.68
LLY 141107C00067000 C 11/07/14 67.0 0.36 0.44
LLY 141107C00067500 C 11/07/14 67.5 0.23 0.33
LLY 141107C00068000 C 11/07/14 68.0 0.11 0.20
LLY 141107C00068500 C 11/07/14 68.5 0.04 0.12
LLY 141107C00069000 C 11/07/14 69.0 0.01 0.07
LLY 141107C00069500 C 11/07/14 69.5 0.00 0.05
LLY 141107C00070000 C 11/07/14 70.0 0.00 0.04
LLY 141107C00070500 C 11/07/14 70.5 0.00 0.03
LLY 141107C00071000 C 11/07/14 71.0 0.00 0.03
LLY 141107C00071500 C 11/07/14 71.5 0.00 0.03
LLY 141107C00072000 C 11/07/14 72.0 0.00 0.03
LLY 141107C00072500 C 11/07/14 72.5 0.00 0.03
LLY 141107C00073000 C 11/07/14 73.0 0.00 0.03
LLY 141107C00073500 C 11/07/14 73.5 0.00 0.03
LLY 141107C00074000 C 11/07/14 74.0 0.00 0.03
LLY 141107C00075000 C 11/07/14 75.0 0.00 0.03
LLY 141107P00047500 P 11/07/14 47.5 0.00 0.02
LLY 141107P00050000 P 11/07/14 50.0 0.00 0.03
LLY 141107P00052500 P 11/07/14 52.5 0.00 0.03
LLY 141107P00055000 P 11/07/14 55.0 0.00 0.03
LLY 141107P00056000 P 11/07/14 56.0 0.00 0.04
LLY 141107P00057000 P 11/07/14 57.0 0.00 0.05
LLY 141107P00057500 P 11/07/14 57.5 0.01 0.05
LLY 141107P00058000 P 11/07/14 58.0 0.01 0.06
LLY 141107P00058500 P 11/07/14 58.5 0.01 0.07
LLY 141107P00059000 P 11/07/14 59.0 0.02 0.08
LLY 141107P00059500 P 11/07/14 59.5 0.02 0.08
LLY 141107P00060000 P 11/07/14 60.0 0.03 0.09
LLY 141107P00060500 P 11/07/14 60.5 0.03 0.11
LLY 141107P00061000 P 11/07/14 61.0 0.03 0.13
LLY 141107P00061500 P 11/07/14 61.5 0.05 0.14
LLY 141107P00062000 P 11/07/14 62.0 0.07 0.16
LLY 141107P00062500 P 11/07/14 62.5 0.09 0.18
LLY 141107P00063000 P 11/07/14 63.0 0.12 0.21
LLY 141107P00063500 P 11/07/14 63.5 0.17 0.25
LLY 141107P00064000 P 11/07/14 64.0 0.22 0.25
LLY 141107P00064500 P 11/07/14 64.5 0.28 0.37
LLY 141107P00065000 P 11/07/14 65.0 0.41 0.49
LLY 141107P00065500 P 11/07/14 65.5 0.53 0.64
LLY 141107P00066000 P 11/07/14 66.0 0.71 0.84
LLY 141107P00066500 P 11/07/14 66.5 0.95 1.11
LLY 141107P00067000 P 11/07/14 67.0 1.30 1.42
LLY 141107P00067500 P 11/07/14 67.5 1.60 1.78
LLY 141107P00068000 P 11/07/14 68.0 2.01 2.19
LLY 141107P00068500 P 11/07/14 68.5 2.32 2.66
LLY 141107P00069000 P 11/07/14 69.0 2.78 3.15
LLY 141107P00069500 P 11/07/14 69.5 3.25 3.80
LLY 141107P00070000 P 11/07/14 70.0 3.75 4.30
LLY 141107P00070500 P 11/07/14 70.5 4.20 4.80
LLY 141107P00071000 P 11/07/14 71.0 4.70 5.25
LLY 141107P00071500 P 11/07/14 71.5 5.20 5.75
LLY 141107P00072000 P 11/07/14 72.0 5.70 6.30
LLY 141107P00072500 P 11/07/14 72.5 6.20 6.75
LLY 141107P00073000 P 11/07/14 73.0 6.70 7.30
LLY 141107P00073500 P 11/07/14 73.5 7.20 7.75
LLY 141107P00074000 P 11/07/14 74.0 7.70 8.15
LLY 141107P00075000 P 11/07/14 75.0 7.30 9.75
LLY 141114C00047500 C 11/14/14 47.5 16.25 20.20
LLY 141114C00050000 C 11/14/14 50.0 14.05 16.35
LLY 141114C00052500 C 11/14/14 52.5 11.40 15.00
LLY 141114C00055000 C 11/14/14 55.0 9.05 11.90
LLY 141114C00057000 C 11/14/14 57.0 8.40 9.35
LLY 141114C00057500 C 11/14/14 57.5 7.90 8.80
LLY 141114C00058000 C 11/14/14 58.0 7.40 8.30
LLY 141114C00058500 C 11/14/14 58.5 6.90 7.85
LLY 141114C00059000 C 11/14/14 59.0 6.40 7.35
LLY 141114C00059500 C 11/14/14 59.5 5.90 6.85
LLY 141114C00060000 C 11/14/14 60.0 5.40 6.35
LLY 141114C00060500 C 11/14/14 60.5 4.90 5.85
LLY 141114C00061000 C 11/14/14 61.0 4.45 5.35
LLY 141114C00061500 C 11/14/14 61.5 3.95 4.90
LLY 141114C00062000 C 11/14/14 62.0 3.50 4.40
LLY 141114C00062500 C 11/14/14 62.5 3.10 3.90
LLY 141114C00063000 C 11/14/14 63.0 3.10 3.45
LLY 141114C00063500 C 11/14/14 63.5 2.70 2.82
LLY 141114C00064000 C 11/14/14 64.0 2.26 2.42
LLY 141114C00064500 C 11/14/14 64.5 1.86 2.00
LLY 141114C00065000 C 11/14/14 65.0 1.49 1.61
LLY 141114C00065500 C 11/14/14 65.5 1.18 1.26
LLY 141114C00066000 C 11/14/14 66.0 0.89 1.02
LLY 141114C00066500 C 11/14/14 66.5 0.65 0.77
LLY 141114C00067000 C 11/14/14 67.0 0.45 0.51
LLY 141114C00067500 C 11/14/14 67.5 0.31 0.41
LLY 141114C00068000 C 11/14/14 68.0 0.20 0.26
LLY 141114C00068500 C 11/14/14 68.5 0.08 0.18
LLY 141114C00069000 C 11/14/14 69.0 0.03 0.12
LLY 141114C00069500 C 11/14/14 69.5 0.01 0.07
LLY 141114C00070000 C 11/14/14 70.0 0.00 0.06
LLY 141114C00070500 C 11/14/14 70.5 0.00 0.04
LLY 141114C00071000 C 11/14/14 71.0 0.00 0.04
LLY 141114C00071500 C 11/14/14 71.5 0.00 0.03
LLY 141114C00072000 C 11/14/14 72.0 0.00 0.03
LLY 141114C00073000 C 11/14/14 73.0 0.00 0.03
LLY 141114C00074000 C 11/14/14 74.0 0.00 0.03
LLY 141114P00047500 P 11/14/14 47.5 0.00 0.03
LLY 141114P00050000 P 11/14/14 50.0 0.00 0.03
LLY 141114P00052500 P 11/14/14 52.5 0.00 0.04
LLY 141114P00055000 P 11/14/14 55.0 0.01 0.05
LLY 141114P00057000 P 11/14/14 57.0 0.03 0.09
LLY 141114P00057500 P 11/14/14 57.5 0.03 0.09
LLY 141114P00058000 P 11/14/14 58.0 0.04 0.11
LLY 141114P00058500 P 11/14/14 58.5 0.03 0.13
LLY 141114P00059000 P 11/14/14 59.0 0.05 0.14
LLY 141114P00059500 P 11/14/14 59.5 0.05 0.15
LLY 141114P00060000 P 11/14/14 60.0 0.06 0.17
LLY 141114P00060500 P 11/14/14 60.5 0.07 0.19
LLY 141114P00061000 P 11/14/14 61.0 0.09 0.21
LLY 141114P00061500 P 11/14/14 61.5 0.12 0.24
LLY 141114P00062000 P 11/14/14 62.0 0.16 0.26
LLY 141114P00062500 P 11/14/14 62.5 0.20 0.27
LLY 141114P00063000 P 11/14/14 63.0 0.27 0.33
LLY 141114P00063500 P 11/14/14 63.5 0.32 0.42
LLY 141114P00064000 P 11/14/14 64.0 0.40 0.51
LLY 141114P00064500 P 11/14/14 64.5 0.52 0.65
LLY 141114P00065000 P 11/14/14 65.0 0.71 0.81
LLY 141114P00065500 P 11/14/14 65.5 0.91 1.01
LLY 141114P00066000 P 11/14/14 66.0 1.11 1.26
LLY 141114P00066500 P 11/14/14 66.5 1.44 1.58
LLY 141114P00067000 P 11/14/14 67.0 1.78 1.91
LLY 141114P00067500 P 11/14/14 67.5 2.10 2.28
LLY 141114P00068000 P 11/14/14 68.0 2.51 2.71
LLY 141114P00068500 P 11/14/14 68.5 2.83 3.15
LLY 141114P00069000 P 11/14/14 69.0 3.25 3.70
LLY 141114P00069500 P 11/14/14 69.5 3.75 4.25
LLY 141114P00070000 P 11/14/14 70.0 4.20 4.90
LLY 141114P00070500 P 11/14/14 70.5 4.70 5.40
LLY 141114P00071000 P 11/14/14 71.0 5.20 5.90
LLY 141114P00071500 P 11/14/14 71.5 5.70 6.35
LLY 141114P00072000 P 11/14/14 72.0 6.20 6.95
LLY 141114P00073000 P 11/14/14 73.0 7.20 7.80
LLY 141114P00074000 P 11/14/14 74.0 7.70 9.50
LLY 141122C00042500 C 11/22/14 42.5 21.25 24.25
LLY 141122C00045000 C 11/22/14 45.0 18.75 22.25
LLY 141122C00047500 C 11/22/14 47.5 16.55 19.00
LLY 141122C00050000 C 11/22/14 50.0 13.75 16.65
LLY 141122C00052500 C 11/22/14 52.5 11.40 14.00
LLY 141122C00055000 C 11/22/14 55.0 9.05 11.40
LLY 141122C00055500 C 11/22/14 55.5 9.80 10.80
LLY 141122C00056000 C 11/22/14 56.0 9.30 10.30
LLY 141122C00056500 C 11/22/14 56.5 8.80 9.80
LLY 141122C00057000 C 11/22/14 57.0 8.35 9.30
LLY 141122C00057500 C 11/22/14 57.5 7.85 8.80
LLY 141122C00058000 C 11/22/14 58.0 7.35 8.30
LLY 141122C00058500 C 11/22/14 58.5 6.85 7.80
LLY 141122C00059000 C 11/22/14 59.0 6.35 7.35
LLY 141122C00059500 C 11/22/14 59.5 5.85 6.85
LLY 141122C00060000 C 11/22/14 60.0 5.40 6.35
LLY 141122C00060500 C 11/22/14 60.5 4.90 5.85
LLY 141122C00061000 C 11/22/14 61.0 4.40 5.35
LLY 141122C00061500 C 11/22/14 61.5 3.95 4.90
LLY 141122C00062000 C 11/22/14 62.0 3.50 4.40
LLY 141122C00062500 C 11/22/14 62.5 3.30 3.90
LLY 141122C00063000 C 11/22/14 63.0 3.20 3.35
LLY 141122C00063500 C 11/22/14 63.5 2.74 2.90
LLY 141122C00064000 C 11/22/14 64.0 2.33 2.49
LLY 141122C00064500 C 11/22/14 64.5 1.94 2.11
LLY 141122C00065000 C 11/22/14 65.0 1.60 1.69
LLY 141122C00065500 C 11/22/14 65.5 1.25 1.41
LLY 141122C00066000 C 11/22/14 66.0 0.99 1.08
LLY 141122C00066500 C 11/22/14 66.5 0.73 0.88
LLY 141122C00067000 C 11/22/14 67.0 0.53 0.67
LLY 141122C00067500 C 11/22/14 67.5 0.36 0.49
LLY 141122C00068000 C 11/22/14 68.0 0.23 0.33
LLY 141122C00068500 C 11/22/14 68.5 0.14 0.25
LLY 141122C00069000 C 11/22/14 69.0 0.09 0.15
LLY 141122C00069500 C 11/22/14 69.5 0.05 0.13
LLY 141122C00070000 C 11/22/14 70.0 0.03 0.07
LLY 141122C00070500 C 11/22/14 70.5 0.02 0.06
LLY 141122C00071000 C 11/22/14 71.0 0.01 0.05
LLY 141122C00071500 C 11/22/14 71.5 0.00 0.04
LLY 141122C00072000 C 11/22/14 72.0 0.00 0.04
LLY 141122C00072500 C 11/22/14 72.5 0.00 0.03
LLY 141122C00075000 C 11/22/14 75.0 0.00 0.03
LLY 141122C00080000 C 11/22/14 80.0 0.00 0.03
LLY 141122C00085000 C 11/22/14 85.0 0.00 0.03
LLY 141122P00042500 P 11/22/14 42.5 0.00 0.02
LLY 141122P00045000 P 11/22/14 45.0 0.00 0.02
LLY 141122P00047500 P 11/22/14 47.5 0.00 0.03
LLY 141122P00050000 P 11/22/14 50.0 0.00 0.03
LLY 141122P00052500 P 11/22/14 52.5 0.01 0.05
LLY 141122P00055000 P 11/22/14 55.0 0.02 0.07
LLY 141122P00055500 P 11/22/14 55.5 0.03 0.08
LLY 141122P00056000 P 11/22/14 56.0 0.03 0.10
LLY 141122P00056500 P 11/22/14 56.5 0.03 0.11
LLY 141122P00057000 P 11/22/14 57.0 0.04 0.12
LLY 141122P00057500 P 11/22/14 57.5 0.05 0.13
LLY 141122P00058000 P 11/22/14 58.0 0.06 0.15
LLY 141122P00058500 P 11/22/14 58.5 0.06 0.16
LLY 141122P00059000 P 11/22/14 59.0 0.07 0.17
LLY 141122P00059500 P 11/22/14 59.5 0.09 0.19
LLY 141122P00060000 P 11/22/14 60.0 0.12 0.22
LLY 141122P00060500 P 11/22/14 60.5 0.13 0.24
LLY 141122P00061000 P 11/22/14 61.0 0.17 0.27
LLY 141122P00061500 P 11/22/14 61.5 0.19 0.30
LLY 141122P00062000 P 11/22/14 62.0 0.24 0.34
LLY 141122P00062500 P 11/22/14 62.5 0.30 0.39
LLY 141122P00063000 P 11/22/14 63.0 0.37 0.46
LLY 141122P00063500 P 11/22/14 63.5 0.46 0.52
LLY 141122P00064000 P 11/22/14 64.0 0.55 0.66
LLY 141122P00064500 P 11/22/14 64.5 0.67 0.80
LLY 141122P00065000 P 11/22/14 65.0 0.85 0.96
LLY 141122P00065500 P 11/22/14 65.5 1.08 1.15
LLY 141122P00066000 P 11/22/14 66.0 1.30 1.40
LLY 141122P00066500 P 11/22/14 66.5 1.53 1.70
LLY 141122P00067000 P 11/22/14 67.0 1.85 2.04
LLY 141122P00067500 P 11/22/14 67.5 2.24 2.39
LLY 141122P00068000 P 11/22/14 68.0 2.60 2.79
LLY 141122P00068500 P 11/22/14 68.5 2.92 3.25
LLY 141122P00069000 P 11/22/14 69.0 3.35 3.70
LLY 141122P00069500 P 11/22/14 69.5 3.80 4.20
LLY 141122P00070000 P 11/22/14 70.0 4.25 4.90
LLY 141122P00070500 P 11/22/14 70.5 4.75 5.40
LLY 141122P00071000 P 11/22/14 71.0 5.25 5.80
LLY 141122P00071500 P 11/22/14 71.5 5.70 6.30
LLY 141122P00072000 P 11/22/14 72.0 6.20 6.85
LLY 141122P00072500 P 11/22/14 72.5 6.70 7.45
LLY 141122P00075000 P 11/22/14 75.0 8.20 10.05
LLY 141122P00080000 P 11/22/14 80.0 13.00 14.90
LLY 141122P00085000 P 11/22/14 85.0 17.85 19.90
LLY 141128C00045000 C 11/28/14 45.0 19.30 22.60
LLY 141128C00047500 C 11/28/14 47.5 16.25 20.10
LLY 141128C00050000 C 11/28/14 50.0 13.85 17.55
LLY 141128C00052500 C 11/28/14 52.5 11.25 14.35
LLY 141128C00055000 C 11/28/14 55.0 9.05 11.55
LLY 141128C00057000 C 11/28/14 57.0 8.35 9.30
LLY 141128C00057500 C 11/28/14 57.5 7.85 8.80
LLY 141128C00058000 C 11/28/14 58.0 7.35 8.30
LLY 141128C00058500 C 11/28/14 58.5 6.85 7.85
LLY 141128C00059000 C 11/28/14 59.0 6.35 7.35
LLY 141128C00059500 C 11/28/14 59.5 5.90 6.85
LLY 141128C00060000 C 11/28/14 60.0 5.35 6.35
LLY 141128C00060500 C 11/28/14 60.5 4.90 5.85
LLY 141128C00061000 C 11/28/14 61.0 4.40 5.40
LLY 141128C00061500 C 11/28/14 61.5 3.95 4.90
LLY 141128C00062000 C 11/28/14 62.0 3.60 4.40
LLY 141128C00062500 C 11/28/14 62.5 3.60 3.95
LLY 141128C00063000 C 11/28/14 63.0 3.20 3.35
LLY 141128C00063500 C 11/28/14 63.5 2.77 2.94
LLY 141128C00064000 C 11/28/14 64.0 2.35 2.55
LLY 141128C00064500 C 11/28/14 64.5 1.97 2.16
LLY 141128C00065000 C 11/28/14 65.0 1.62 1.81
LLY 141128C00065500 C 11/28/14 65.5 1.31 1.49
LLY 141128C00066000 C 11/28/14 66.0 1.03 1.14
LLY 141128C00066500 C 11/28/14 66.5 0.79 0.96
LLY 141128C00067000 C 11/28/14 67.0 0.60 0.72
LLY 141128C00067500 C 11/28/14 67.5 0.42 0.55
LLY 141128C00068000 C 11/28/14 68.0 0.29 0.41
LLY 141128C00068500 C 11/28/14 68.5 0.19 0.29
LLY 141128C00069000 C 11/28/14 69.0 0.12 0.20
LLY 141128C00069500 C 11/28/14 69.5 0.08 0.15
LLY 141128C00070000 C 11/28/14 70.0 0.05 0.11
LLY 141128C00070500 C 11/28/14 70.5 0.03 0.08
LLY 141128C00071000 C 11/28/14 71.0 0.02 0.06
LLY 141128C00071500 C 11/28/14 71.5 0.01 0.04
LLY 141128C00072000 C 11/28/14 72.0 0.00 0.04
LLY 141128C00073000 C 11/28/14 73.0 0.00 0.03
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 0.01 0.06
LLY 141128P00052500 P 11/28/14 52.5 0.02 0.06
LLY 141128P00055000 P 11/28/14 55.0 0.03 0.10
LLY 141128P00057000 P 11/28/14 57.0 0.06 0.14
LLY 141128P00057500 P 11/28/14 57.5 0.07 0.16
LLY 141128P00058000 P 11/28/14 58.0 0.07 0.17
LLY 141128P00058500 P 11/28/14 58.5 0.11 0.19
LLY 141128P00059000 P 11/28/14 59.0 0.09 0.20
LLY 141128P00059500 P 11/28/14 59.5 0.11 0.23
LLY 141128P00060000 P 11/28/14 60.0 0.13 0.25
LLY 141128P00060500 P 11/28/14 60.5 0.16 0.26
LLY 141128P00061000 P 11/28/14 61.0 0.19 0.31
LLY 141128P00061500 P 11/28/14 61.5 0.23 0.34
LLY 141128P00062000 P 11/28/14 62.0 0.29 0.39
LLY 141128P00062500 P 11/28/14 62.5 0.37 0.46
LLY 141128P00063000 P 11/28/14 63.0 0.43 0.54
LLY 141128P00063500 P 11/28/14 63.5 0.50 0.63
LLY 141128P00064000 P 11/28/14 64.0 0.62 0.75
LLY 141128P00064500 P 11/28/14 64.5 0.75 0.89
LLY 141128P00065000 P 11/28/14 65.0 0.91 1.06
LLY 141128P00065500 P 11/28/14 65.5 1.14 1.27
LLY 141128P00066000 P 11/28/14 66.0 1.34 1.52
LLY 141128P00066500 P 11/28/14 66.5 1.62 1.81
LLY 141128P00067000 P 11/28/14 67.0 1.93 2.13
LLY 141128P00067500 P 11/28/14 67.5 2.27 2.48
LLY 141128P00068000 P 11/28/14 68.0 2.66 2.87
LLY 141128P00068500 P 11/28/14 68.5 3.10 3.30
LLY 141128P00069000 P 11/28/14 69.0 3.40 3.75
LLY 141128P00069500 P 11/28/14 69.5 3.80 4.25
LLY 141128P00070000 P 11/28/14 70.0 4.30 4.90
LLY 141128P00070500 P 11/28/14 70.5 4.75 5.40
LLY 141128P00071000 P 11/28/14 71.0 5.25 5.90
LLY 141128P00071500 P 11/28/14 71.5 5.75 6.30
LLY 141128P00072000 P 11/28/14 72.0 6.20 6.90
LLY 141128P00073000 P 11/28/14 73.0 7.20 7.85
LLY 141205C00057000 C 12/05/14 57.0 7.80 9.40
LLY 141205C00057500 C 12/05/14 57.5 7.35 8.85
LLY 141205C00058000 C 12/05/14 58.0 6.85 8.35
LLY 141205C00058500 C 12/05/14 58.5 6.35 7.90
LLY 141205C00059000 C 12/05/14 59.0 5.90 7.40
LLY 141205C00059500 C 12/05/14 59.5 5.40 6.85
LLY 141205C00060000 C 12/05/14 60.0 4.95 6.40
LLY 141205C00060500 C 12/05/14 60.5 4.45 5.90
LLY 141205C00061000 C 12/05/14 61.0 4.65 5.40
LLY 141205C00061500 C 12/05/14 61.5 4.00 4.95
LLY 141205C00062000 C 12/05/14 62.0 3.80 4.45
LLY 141205C00062500 C 12/05/14 62.5 3.70 3.85
LLY 141205C00063000 C 12/05/14 63.0 3.25 3.40
LLY 141205C00063500 C 12/05/14 63.5 2.82 3.00
LLY 141205C00064000 C 12/05/14 64.0 2.41 2.63
LLY 141205C00064500 C 12/05/14 64.5 2.06 2.25
LLY 141205C00065000 C 12/05/14 65.0 1.71 1.91
LLY 141205C00065500 C 12/05/14 65.5 1.40 1.60
LLY 141205C00066000 C 12/05/14 66.0 1.13 1.26
LLY 141205C00066500 C 12/05/14 66.5 0.89 1.07
LLY 141205C00067000 C 12/05/14 67.0 0.69 0.85
LLY 141205C00067500 C 12/05/14 67.5 0.51 0.67
LLY 141205C00068000 C 12/05/14 68.0 0.37 0.53
LLY 141205C00068500 C 12/05/14 68.5 0.26 0.40
LLY 141205C00069000 C 12/05/14 69.0 0.18 0.28
LLY 141205C00069500 C 12/05/14 69.5 0.12 0.21
LLY 141205C00070000 C 12/05/14 70.0 0.08 0.15
LLY 141205C00070500 C 12/05/14 70.5 0.05 0.11
LLY 141205C00071000 C 12/05/14 71.0 0.03 0.09
LLY 141205C00071500 C 12/05/14 71.5 0.02 0.07
LLY 141205C00072000 C 12/05/14 72.0 0.01 0.05
LLY 141205P00057000 P 12/05/14 57.0 0.09 0.18
LLY 141205P00057500 P 12/05/14 57.5 0.09 0.19
LLY 141205P00058000 P 12/05/14 58.0 0.10 0.21
LLY 141205P00058500 P 12/05/14 58.5 0.11 0.23
LLY 141205P00059000 P 12/05/14 59.0 0.13 0.25
LLY 141205P00059500 P 12/05/14 59.5 0.15 0.28
LLY 141205P00060000 P 12/05/14 60.0 0.20 0.27
LLY 141205P00060500 P 12/05/14 60.5 0.21 0.34
LLY 141205P00061000 P 12/05/14 61.0 0.25 0.37
LLY 141205P00061500 P 12/05/14 61.5 0.30 0.41
LLY 141205P00062000 P 12/05/14 62.0 0.37 0.47
LLY 141205P00062500 P 12/05/14 62.5 0.44 0.54
LLY 141205P00063000 P 12/05/14 63.0 0.48 0.64
LLY 141205P00063500 P 12/05/14 63.5 0.60 0.75
LLY 141205P00064000 P 12/05/14 64.0 0.73 0.87
LLY 141205P00064500 P 12/05/14 64.5 0.86 1.02
LLY 141205P00065000 P 12/05/14 65.0 1.03 1.25
LLY 141205P00065500 P 12/05/14 65.5 1.28 1.42
LLY 141205P00066000 P 12/05/14 66.0 1.47 1.66
LLY 141205P00066500 P 12/05/14 66.5 1.73 1.94
LLY 141205P00067000 P 12/05/14 67.0 2.03 2.26
LLY 141205P00067500 P 12/05/14 67.5 2.37 2.59
LLY 141205P00068000 P 12/05/14 68.0 2.74 2.96
LLY 141205P00068500 P 12/05/14 68.5 3.15 3.35
LLY 141205P00069000 P 12/05/14 69.0 3.45 3.80
LLY 141205P00069500 P 12/05/14 69.5 3.85 4.30
LLY 141205P00070000 P 12/05/14 70.0 4.30 4.80
LLY 141205P00070500 P 12/05/14 70.5 4.80 5.25
LLY 141205P00071000 P 12/05/14 71.0 5.25 5.80
LLY 141205P00071500 P 12/05/14 71.5 5.75 6.30
LLY 141205P00072000 P 12/05/14 72.0 6.20 6.80
LLY 141220C00042500 C 12/20/14 42.5 21.60 24.80
LLY 141220C00045000 C 12/20/14 45.0 18.75 21.80
LLY 141220C00047500 C 12/20/14 47.5 16.25 19.80
LLY 141220C00050000 C 12/20/14 50.0 13.75 16.55
LLY 141220C00052500 C 12/20/14 52.5 11.25 13.95
LLY 141220C00055000 C 12/20/14 55.0 9.10 12.10
LLY 141220C00057500 C 12/20/14 57.5 7.55 8.85
LLY 141220C00060000 C 12/20/14 60.0 5.20 6.40
LLY 141220C00062500 C 12/20/14 62.5 3.80 3.95
LLY 141220C00065000 C 12/20/14 65.0 1.95 2.12
LLY 141220C00067500 C 12/20/14 67.5 0.76 0.80
LLY 141220C00070000 C 12/20/14 70.0 0.17 0.27
LLY 141220C00072500 C 12/20/14 72.5 0.02 0.08
LLY 141220C00075000 C 12/20/14 75.0 0.00 0.04
LLY 141220C00080000 C 12/20/14 80.0 0.00 0.02
LLY 141220P00042500 P 12/20/14 42.5 0.00 0.03
LLY 141220P00045000 P 12/20/14 45.0 0.00 0.04
LLY 141220P00047500 P 12/20/14 47.5 0.01 0.05
LLY 141220P00050000 P 12/20/14 50.0 0.02 0.08
LLY 141220P00052500 P 12/20/14 52.5 0.04 0.12
LLY 141220P00055000 P 12/20/14 55.0 0.08 0.18
LLY 141220P00057500 P 12/20/14 57.5 0.16 0.27
LLY 141220P00060000 P 12/20/14 60.0 0.27 0.41
LLY 141220P00062500 P 12/20/14 62.5 0.63 0.73
LLY 141220P00065000 P 12/20/14 65.0 1.29 1.42
LLY 141220P00067500 P 12/20/14 67.5 2.56 2.77
LLY 141220P00070000 P 12/20/14 70.0 4.45 4.80
LLY 141220P00072500 P 12/20/14 72.5 6.75 7.30
LLY 141220P00075000 P 12/20/14 75.0 8.15 9.85
LLY 141220P00080000 P 12/20/14 80.0 12.95 14.85
LLY 150117C00025000 C 01/17/15 25.0 39.00 41.50
LLY 150117C00030000 C 01/17/15 30.0 34.05 36.50
LLY 150117C00033000 C 01/17/15 33.0 31.10 33.50
LLY 150117C00035000 C 01/17/15 35.0 29.00 31.50
LLY 150117C00038000 C 01/17/15 38.0 26.05 28.50
LLY 150117C00040000 C 01/17/15 40.0 24.20 26.50
LLY 150117C00043000 C 01/17/15 43.0 21.20 23.50
LLY 150117C00045000 C 01/17/15 45.0 18.75 22.60
LLY 150117C00047000 C 01/17/15 47.0 16.75 20.50
LLY 150117C00050000 C 01/17/15 50.0 13.75 16.50
LLY 150117C00052500 C 01/17/15 52.5 11.25 14.10
LLY 150117C00055000 C 01/17/15 55.0 11.00 11.40
LLY 150117C00057500 C 01/17/15 57.5 8.45 8.90
LLY 150117C00060000 C 01/17/15 60.0 6.00 6.50
LLY 150117C00062500 C 01/17/15 62.5 4.05 4.20
LLY 150117C00065000 C 01/17/15 65.0 2.31 2.45
LLY 150117C00067500 C 01/17/15 67.5 1.10 1.18
LLY 150117C00070000 C 01/17/15 70.0 0.42 0.51
LLY 150117C00072500 C 01/17/15 72.5 0.10 0.19
LLY 150117C00075000 C 01/17/15 75.0 0.04 0.08
LLY 150117C00080000 C 01/17/15 80.0 0.00 0.03
LLY 150117C00085000 C 01/17/15 85.0 0.00 0.02
LLY 150117P00025000 P 01/17/15 25.0 0.00 0.02
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 0.04
LLY 150117P00043000 P 01/17/15 43.0 0.02 0.09
LLY 150117P00045000 P 01/17/15 45.0 0.05 0.07
LLY 150117P00047000 P 01/17/15 47.0 0.05 0.11
LLY 150117P00050000 P 01/17/15 50.0 0.07 0.15
LLY 150117P00052500 P 01/17/15 52.5 0.09 0.21
LLY 150117P00055000 P 01/17/15 55.0 0.17 0.23
LLY 150117P00057500 P 01/17/15 57.5 0.30 0.39
LLY 150117P00060000 P 01/17/15 60.0 0.52 0.59
LLY 150117P00062500 P 01/17/15 62.5 0.93 1.00
LLY 150117P00065000 P 01/17/15 65.0 1.70 1.79
LLY 150117P00067500 P 01/17/15 67.5 2.87 3.15
LLY 150117P00070000 P 01/17/15 70.0 4.70 4.95
LLY 150117P00072500 P 01/17/15 72.5 6.85 7.30
LLY 150117P00075000 P 01/17/15 75.0 9.15 9.80
LLY 150117P00080000 P 01/17/15 80.0 13.00 14.85
LLY 150117P00085000 P 01/17/15 85.0 17.85 19.90
LLY 150417C00032500 C 04/17/15 32.5 31.65 34.00
LLY 150417C00035000 C 04/17/15 35.0 29.00 31.50
LLY 150417C00037500 C 04/17/15 37.5 26.50 29.00
LLY 150417C00040000 C 04/17/15 40.0 24.05 26.50
LLY 150417C00042500 C 04/17/15 42.5 21.25 25.00
LLY 150417C00045000 C 04/17/15 45.0 18.85 21.50
LLY 150417C00047500 C 04/17/15 47.5 16.25 19.00
LLY 150417C00050000 C 04/17/15 50.0 13.95 16.65
LLY 150417C00052500 C 04/17/15 52.5 12.60 13.95
LLY 150417C00055000 C 04/17/15 55.0 10.10 11.45
LLY 150417C00057500 C 04/17/15 57.5 8.70 8.95
LLY 150417C00060000 C 04/17/15 60.0 6.60 6.90
LLY 150417C00062500 C 04/17/15 62.5 4.75 5.00
LLY 150417C00065000 C 04/17/15 65.0 3.15 3.40
LLY 150417C00067500 C 04/17/15 67.5 1.93 2.18
LLY 150417C00070000 C 04/17/15 70.0 1.10 1.31
LLY 150417C00072500 C 04/17/15 72.5 0.61 0.68
LLY 150417C00075000 C 04/17/15 75.0 0.26 0.40
LLY 150417C00080000 C 04/17/15 80.0 0.05 0.15
LLY 150417P00032500 P 04/17/15 32.5 0.01 0.05
LLY 150417P00035000 P 04/17/15 35.0 0.02 0.07
LLY 150417P00037500 P 04/17/15 37.5 0.05 0.10
LLY 150417P00040000 P 04/17/15 40.0 0.06 0.15
LLY 150417P00042500 P 04/17/15 42.5 0.08 0.21
LLY 150417P00045000 P 04/17/15 45.0 0.13 0.28
LLY 150417P00047500 P 04/17/15 47.5 0.17 0.35
LLY 150417P00050000 P 04/17/15 50.0 0.26 0.44
LLY 150417P00052500 P 04/17/15 52.5 0.37 0.57
LLY 150417P00055000 P 04/17/15 55.0 0.55 0.75
LLY 150417P00057500 P 04/17/15 57.5 0.87 1.03
LLY 150417P00060000 P 04/17/15 60.0 1.31 1.50
LLY 150417P00062500 P 04/17/15 62.5 1.96 2.19
LLY 150417P00065000 P 04/17/15 65.0 2.96 3.15
LLY 150417P00067500 P 04/17/15 67.5 4.20 4.50
LLY 150417P00070000 P 04/17/15 70.0 5.85 6.20
LLY 150417P00072500 P 04/17/15 72.5 7.80 8.15
LLY 150417P00075000 P 04/17/15 75.0 8.95 11.30
LLY 150417P00080000 P 04/17/15 80.0 13.50 16.65
LLY 160115C00030000 C 01/15/16 30.0 33.60 37.85
LLY 160115C00032500 C 01/15/16 32.5 31.10 35.35
LLY 160115C00035000 C 01/15/16 35.0 28.60 32.85
LLY 160115C00037500 C 01/15/16 37.5 26.10 30.35
LLY 160115C00040000 C 01/15/16 40.0 23.60 27.85
LLY 160115C00042500 C 01/15/16 42.5 21.15 25.50
LLY 160115C00045000 C 01/15/16 45.0 18.65 23.00
LLY 160115C00047500 C 01/15/16 47.5 16.30 19.40
LLY 160115C00050000 C 01/15/16 50.0 13.75 17.25
LLY 160115C00052500 C 01/15/16 52.5 11.55 15.65
LLY 160115C00055000 C 01/15/16 55.0 10.70 11.95
LLY 160115C00057500 C 01/15/16 57.5 8.70 10.10
LLY 160115C00060000 C 01/15/16 60.0 6.90 8.15
LLY 160115C00062500 C 01/15/16 62.5 5.30 6.80
LLY 160115C00065000 C 01/15/16 65.0 4.20 5.50
LLY 160115C00067500 C 01/15/16 67.5 2.79 4.45
LLY 160115C00070000 C 01/15/16 70.0 2.91 3.20
LLY 160115C00072500 C 01/15/16 72.5 1.39 2.37
LLY 160115C00075000 C 01/15/16 75.0 0.88 1.87
LLY 160115C00080000 C 01/15/16 80.0 0.23 1.66
LLY 160115C00085000 C 01/15/16 85.0 0.16 0.66
LLY 160115C00090000 C 01/15/16 90.0 0.00 0.69
LLY 160115P00030000 P 01/15/16 30.0 0.10 0.51
LLY 160115P00032500 P 01/15/16 32.5 0.00 0.69
LLY 160115P00035000 P 01/15/16 35.0 0.12 0.61
LLY 160115P00037500 P 01/15/16 37.5 0.22 0.98
LLY 160115P00040000 P 01/15/16 40.0 0.35 1.09
LLY 160115P00042500 P 01/15/16 42.5 0.25 1.25
LLY 160115P00045000 P 01/15/16 45.0 0.45 1.21
LLY 160115P00047500 P 01/15/16 47.5 0.76 1.53
LLY 160115P00050000 P 01/15/16 50.0 1.06 1.85
LLY 160115P00052500 P 01/15/16 52.5 0.97 2.53
LLY 160115P00055000 P 01/15/16 55.0 2.00 3.10
LLY 160115P00057500 P 01/15/16 57.5 2.65 3.85
LLY 160115P00060000 P 01/15/16 60.0 3.55 4.60
LLY 160115P00062500 P 01/15/16 62.5 3.85 5.85
LLY 160115P00065000 P 01/15/16 65.0 5.10 6.85
LLY 160115P00067500 P 01/15/16 67.5 6.25 8.55
LLY 160115P00070000 P 01/15/16 70.0 8.40 10.25
LLY 160115P00072500 P 01/15/16 72.5 10.25 12.00
LLY 160115P00075000 P 01/15/16 75.0 12.05 14.00
LLY 160115P00080000 P 01/15/16 80.0 14.80 19.15
LLY 160115P00085000 P 01/15/16 85.0 20.00 23.90
LLY 160115P00090000 P 01/15/16 90.0 24.50 28.65
LLY 170120C00032500 C 01/20/17 32.5 31.10 35.45
LLY 170120C00035000 C 01/20/17 35.0 28.75 32.90
LLY 170120C00037500 C 01/20/17 37.5 26.25 30.40
LLY 170120C00040000 C 01/20/17 40.0 23.75 27.90
LLY 170120C00042500 C 01/20/17 42.5 21.30 25.35
LLY 170120C00045000 C 01/20/17 45.0 18.80 23.15
LLY 170120C00047500 C 01/20/17 47.5 16.45 20.55
LLY 170120C00050000 C 01/20/17 50.0 15.45 17.55
LLY 170120C00052500 C 01/20/17 52.5 13.30 15.60
LLY 170120C00055000 C 01/20/17 55.0 11.40 13.25
LLY 170120C00057500 C 01/20/17 57.5 10.45 11.90
LLY 170120C00060000 C 01/20/17 60.0 8.15 10.85
LLY 170120C00062500 C 01/20/17 62.5 6.70 9.00
LLY 170120C00065000 C 01/20/17 65.0 5.80 8.15
LLY 170120C00067500 C 01/20/17 67.5 4.45 6.90
LLY 170120C00070000 C 01/20/17 70.0 3.60 6.40
LLY 170120C00072500 C 01/20/17 72.5 2.85 4.75
LLY 170120C00075000 C 01/20/17 75.0 3.40 4.50
LLY 170120C00080000 C 01/20/17 80.0 1.02 3.10
LLY 170120C00085000 C 01/20/17 85.0 0.88 2.57
LLY 170120C00090000 C 01/20/17 90.0 0.42 2.04
LLY 170120C00095000 C 01/20/17 95.0 0.12 1.53
LLY 170120P00032500 P 01/20/17 32.5 0.23 1.05
LLY 170120P00035000 P 01/20/17 35.0 0.43 1.42
LLY 170120P00037500 P 01/20/17 37.5 0.67 1.66
LLY 170120P00040000 P 01/20/17 40.0 0.97 1.40
LLY 170120P00042500 P 01/20/17 42.5 1.33 1.84
LLY 170120P00045000 P 01/20/17 45.0 1.77 2.76
LLY 170120P00047500 P 01/20/17 47.5 2.00 3.45
LLY 170120P00050000 P 01/20/17 50.0 2.65 4.15
LLY 170120P00052500 P 01/20/17 52.5 2.73 4.85
LLY 170120P00055000 P 01/20/17 55.0 3.50 5.70
LLY 170120P00057500 P 01/20/17 57.5 4.35 6.70
LLY 170120P00060000 P 01/20/17 60.0 5.40 7.75
LLY 170120P00062500 P 01/20/17 62.5 6.45 9.00
LLY 170120P00065000 P 01/20/17 65.0 7.60 10.10
LLY 170120P00067500 P 01/20/17 67.5 8.95 11.90
LLY 170120P00070000 P 01/20/17 70.0 10.40 13.55
LLY 170120P00072500 P 01/20/17 72.5 12.00 15.30
LLY 170120P00075000 P 01/20/17 75.0 13.70 17.15
LLY 170120P00080000 P 01/20/17 80.0 17.50 21.05
LLY 170120P00085000 P 01/20/17 85.0 21.70 25.15
LLY 170120P00090000 P 01/20/17 90.0 26.00 30.20
LLY 170120P00095000 P 01/20/17 95.0 30.40 34.80

OPRA data is delayed 15 minutes.