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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 150529C00060000 C 05/29/15 60.0 13.65 14.85
LLY 150529C00063000 C 05/29/15 63.0 10.65 11.85
LLY 150529C00063500 C 05/29/15 63.5 10.30 10.90
LLY 150529C00064000 C 05/29/15 64.0 9.70 10.40
LLY 150529C00064500 C 05/29/15 64.5 9.30 9.90
LLY 150529C00065000 C 05/29/15 65.0 8.75 9.40
LLY 150529C00065500 C 05/29/15 65.5 8.30 8.90
LLY 150529C00066000 C 05/29/15 66.0 7.80 8.40
LLY 150529C00066500 C 05/29/15 66.5 7.30 7.90
LLY 150529C00067000 C 05/29/15 67.0 6.80 7.40
LLY 150529C00067500 C 05/29/15 67.5 6.25 6.90
LLY 150529C00068000 C 05/29/15 68.0 5.80 6.40
LLY 150529C00068500 C 05/29/15 68.5 5.30 5.90
LLY 150529C00069000 C 05/29/15 69.0 4.80 5.40
LLY 150529C00069500 C 05/29/15 69.5 4.30 4.90
LLY 150529C00070000 C 05/29/15 70.0 3.80 4.40
LLY 150529C00070500 C 05/29/15 70.5 3.30 3.90
LLY 150529C00071000 C 05/29/15 71.0 3.20 3.40
LLY 150529C00071500 C 05/29/15 71.5 2.69 2.94
LLY 150529C00072000 C 05/29/15 72.0 2.15 2.41
LLY 150529C00072500 C 05/29/15 72.5 1.65 1.94
LLY 150529C00073000 C 05/29/15 73.0 1.32 1.47
LLY 150529C00073500 C 05/29/15 73.5 0.90 1.06
LLY 150529C00074000 C 05/29/15 74.0 0.54 0.70
LLY 150529C00074500 C 05/29/15 74.5 0.34 0.43
LLY 150529C00075000 C 05/29/15 75.0 0.17 0.24
LLY 150529C00075500 C 05/29/15 75.5 0.07 0.12
LLY 150529C00076000 C 05/29/15 76.0 0.01 0.11
LLY 150529C00076500 C 05/29/15 76.5 0.00 0.06
LLY 150529C00077000 C 05/29/15 77.0 0.00 0.04
LLY 150529C00077500 C 05/29/15 77.5 0.00 0.03
LLY 150529C00078000 C 05/29/15 78.0 0.00 0.02
LLY 150529C00078500 C 05/29/15 78.5 0.00 0.02
LLY 150529C00079000 C 05/29/15 79.0 0.00 0.02
LLY 150529C00079500 C 05/29/15 79.5 0.00 0.02
LLY 150529C00080000 C 05/29/15 80.0 0.00 0.02
LLY 150529C00080500 C 05/29/15 80.5 0.00 0.02
LLY 150529C00081000 C 05/29/15 81.0 0.00 0.03
LLY 150529C00082000 C 05/29/15 82.0 0.00 0.03
LLY 150529C00083000 C 05/29/15 83.0 0.00 0.02
LLY 150529C00084000 C 05/29/15 84.0 0.00 0.02
LLY 150529C00085000 C 05/29/15 85.0 0.00 0.02
LLY 150529C00090000 C 05/29/15 90.0 0.00 0.02
LLY 150529C00095000 C 05/29/15 95.0 0.00 0.02
LLY 150529P00060000 P 05/29/15 60.0 0.00 0.02
LLY 150529P00063000 P 05/29/15 63.0 0.00 0.02
LLY 150529P00063500 P 05/29/15 63.5 0.00 0.03
LLY 150529P00064000 P 05/29/15 64.0 0.00 0.03
LLY 150529P00064500 P 05/29/15 64.5 0.00 0.03
LLY 150529P00065000 P 05/29/15 65.0 0.00 0.03
LLY 150529P00065500 P 05/29/15 65.5 0.00 0.03
LLY 150529P00066000 P 05/29/15 66.0 0.00 0.03
LLY 150529P00066500 P 05/29/15 66.5 0.00 0.03
LLY 150529P00067000 P 05/29/15 67.0 0.00 0.04
LLY 150529P00067500 P 05/29/15 67.5 0.00 0.04
LLY 150529P00068000 P 05/29/15 68.0 0.00 0.04
LLY 150529P00068500 P 05/29/15 68.5 0.00 0.04
LLY 150529P00069000 P 05/29/15 69.0 0.00 0.05
LLY 150529P00069500 P 05/29/15 69.5 0.00 0.06
LLY 150529P00070000 P 05/29/15 70.0 0.00 0.08
LLY 150529P00070500 P 05/29/15 70.5 0.00 0.11
LLY 150529P00071000 P 05/29/15 71.0 0.00 0.13
LLY 150529P00071500 P 05/29/15 71.5 0.01 0.15
LLY 150529P00072000 P 05/29/15 72.0 0.02 0.14
LLY 150529P00072500 P 05/29/15 72.5 0.06 0.13
LLY 150529P00073000 P 05/29/15 73.0 0.10 0.15
LLY 150529P00073500 P 05/29/15 73.5 0.18 0.25
LLY 150529P00074000 P 05/29/15 74.0 0.32 0.40
LLY 150529P00074500 P 05/29/15 74.5 0.55 0.78
LLY 150529P00075000 P 05/29/15 75.0 0.85 1.08
LLY 150529P00075500 P 05/29/15 75.5 1.22 1.55
LLY 150529P00076000 P 05/29/15 76.0 1.65 1.95
LLY 150529P00076500 P 05/29/15 76.5 2.14 2.36
LLY 150529P00077000 P 05/29/15 77.0 2.58 3.25
LLY 150529P00077500 P 05/29/15 77.5 3.10 3.75
LLY 150529P00078000 P 05/29/15 78.0 3.60 4.25
LLY 150529P00078500 P 05/29/15 78.5 4.10 4.75
LLY 150529P00079000 P 05/29/15 79.0 4.60 5.30
LLY 150529P00079500 P 05/29/15 79.5 5.10 5.75
LLY 150529P00080000 P 05/29/15 80.0 5.60 6.30
LLY 150529P00080500 P 05/29/15 80.5 6.10 6.80
LLY 150529P00081000 P 05/29/15 81.0 6.60 7.30
LLY 150529P00082000 P 05/29/15 82.0 7.60 8.25
LLY 150529P00083000 P 05/29/15 83.0 8.60 9.25
LLY 150529P00084000 P 05/29/15 84.0 9.45 10.35
LLY 150529P00085000 P 05/29/15 85.0 10.40 11.60
LLY 150529P00090000 P 05/29/15 90.0 15.15 15.90
LLY 150529P00095000 P 05/29/15 95.0 20.05 21.65
LLY 150605C00060000 C 06/05/15 60.0 13.70 14.40
LLY 150605C00063000 C 06/05/15 63.0 10.60 11.40
LLY 150605C00063500 C 06/05/15 63.5 10.20 11.05
LLY 150605C00064000 C 06/05/15 64.0 9.70 10.40
LLY 150605C00064500 C 06/05/15 64.5 9.30 9.90
LLY 150605C00065000 C 06/05/15 65.0 8.75 9.40
LLY 150605C00065500 C 06/05/15 65.5 8.25 8.90
LLY 150605C00066000 C 06/05/15 66.0 7.75 8.40
LLY 150605C00066500 C 06/05/15 66.5 7.30 7.90
LLY 150605C00067000 C 06/05/15 67.0 6.75 7.40
LLY 150605C00067500 C 06/05/15 67.5 6.25 6.90
LLY 150605C00068000 C 06/05/15 68.0 5.80 6.40
LLY 150605C00068500 C 06/05/15 68.5 5.30 5.95
LLY 150605C00069000 C 06/05/15 69.0 4.85 5.45
LLY 150605C00069500 C 06/05/15 69.5 4.70 4.95
LLY 150605C00070000 C 06/05/15 70.0 4.20 4.45
LLY 150605C00070500 C 06/05/15 70.5 3.70 3.95
LLY 150605C00071000 C 06/05/15 71.0 3.20 3.50
LLY 150605C00071500 C 06/05/15 71.5 2.69 3.05
LLY 150605C00072000 C 06/05/15 72.0 2.26 2.55
LLY 150605C00072500 C 06/05/15 72.5 1.87 2.13
LLY 150605C00073000 C 06/05/15 73.0 1.38 1.68
LLY 150605C00073500 C 06/05/15 73.5 1.14 1.30
LLY 150605C00074000 C 06/05/15 74.0 0.89 0.98
LLY 150605C00074500 C 06/05/15 74.5 0.63 0.71
LLY 150605C00075000 C 06/05/15 75.0 0.43 0.50
LLY 150605C00075500 C 06/05/15 75.5 0.25 0.33
LLY 150605C00076000 C 06/05/15 76.0 0.17 0.21
LLY 150605C00076500 C 06/05/15 76.5 0.04 0.14
LLY 150605C00077000 C 06/05/15 77.0 0.03 0.12
LLY 150605C00077500 C 06/05/15 77.5 0.01 0.09
LLY 150605C00078000 C 06/05/15 78.0 0.00 0.05
LLY 150605C00078500 C 06/05/15 78.5 0.00 0.04
LLY 150605C00079000 C 06/05/15 79.0 0.00 0.03
LLY 150605C00079500 C 06/05/15 79.5 0.00 0.03
LLY 150605C00080000 C 06/05/15 80.0 0.00 0.03
LLY 150605C00081000 C 06/05/15 81.0 0.00 0.03
LLY 150605C00082000 C 06/05/15 82.0 0.00 0.03
LLY 150605C00084000 C 06/05/15 84.0 0.00 0.02
LLY 150605C00085000 C 06/05/15 85.0 0.00 0.02
LLY 150605P00060000 P 06/05/15 60.0 0.00 0.03
LLY 150605P00063000 P 06/05/15 63.0 0.00 0.04
LLY 150605P00063500 P 06/05/15 63.5 0.00 0.04
LLY 150605P00064000 P 06/05/15 64.0 0.00 0.04
LLY 150605P00064500 P 06/05/15 64.5 0.00 0.04
LLY 150605P00065000 P 06/05/15 65.0 0.00 0.05
LLY 150605P00065500 P 06/05/15 65.5 0.00 0.05
LLY 150605P00066000 P 06/05/15 66.0 0.00 0.05
LLY 150605P00066500 P 06/05/15 66.5 0.01 0.06
LLY 150605P00067000 P 06/05/15 67.0 0.01 0.07
LLY 150605P00067500 P 06/05/15 67.5 0.01 0.09
LLY 150605P00068000 P 06/05/15 68.0 0.01 0.10
LLY 150605P00068500 P 06/05/15 68.5 0.01 0.12
LLY 150605P00069000 P 06/05/15 69.0 0.02 0.13
LLY 150605P00069500 P 06/05/15 69.5 0.02 0.14
LLY 150605P00070000 P 06/05/15 70.0 0.03 0.15
LLY 150605P00070500 P 06/05/15 70.5 0.05 0.18
LLY 150605P00071000 P 06/05/15 71.0 0.08 0.15
LLY 150605P00071500 P 06/05/15 71.5 0.10 0.14
LLY 150605P00072000 P 06/05/15 72.0 0.13 0.19
LLY 150605P00072500 P 06/05/15 72.5 0.20 0.25
LLY 150605P00073000 P 06/05/15 73.0 0.29 0.37
LLY 150605P00073500 P 06/05/15 73.5 0.42 0.48
LLY 150605P00074000 P 06/05/15 74.0 0.59 0.76
LLY 150605P00074500 P 06/05/15 74.5 0.83 0.94
LLY 150605P00075000 P 06/05/15 75.0 1.06 1.29
LLY 150605P00075500 P 06/05/15 75.5 1.43 1.65
LLY 150605P00076000 P 06/05/15 76.0 1.81 1.95
LLY 150605P00076500 P 06/05/15 76.5 2.24 2.53
LLY 150605P00077000 P 06/05/15 77.0 2.70 2.96
LLY 150605P00077500 P 06/05/15 77.5 3.15 3.35
LLY 150605P00078000 P 06/05/15 78.0 3.65 4.30
LLY 150605P00078500 P 06/05/15 78.5 4.15 4.75
LLY 150605P00079000 P 06/05/15 79.0 4.60 5.30
LLY 150605P00079500 P 06/05/15 79.5 5.10 5.75
LLY 150605P00080000 P 06/05/15 80.0 5.60 6.30
LLY 150605P00081000 P 06/05/15 81.0 6.60 7.30
LLY 150605P00082000 P 06/05/15 82.0 7.60 8.30
LLY 150605P00084000 P 06/05/15 84.0 9.45 10.35
LLY 150605P00085000 P 06/05/15 85.0 10.50 11.35
LLY 150612C00060000 C 06/12/15 60.0 13.55 14.40
LLY 150612C00063000 C 06/12/15 63.0 10.70 11.40
LLY 150612C00063500 C 06/12/15 63.5 10.20 10.90
LLY 150612C00064000 C 06/12/15 64.0 9.75 10.40
LLY 150612C00064500 C 06/12/15 64.5 9.25 9.90
LLY 150612C00065000 C 06/12/15 65.0 8.85 9.40
LLY 150612C00065500 C 06/12/15 65.5 8.35 8.95
LLY 150612C00066000 C 06/12/15 66.0 7.75 8.45
LLY 150612C00066500 C 06/12/15 66.5 7.35 7.95
LLY 150612C00067000 C 06/12/15 67.0 6.85 7.45
LLY 150612C00067500 C 06/12/15 67.5 6.35 7.10
LLY 150612C00068000 C 06/12/15 68.0 5.80 6.45
LLY 150612C00068500 C 06/12/15 68.5 5.30 5.95
LLY 150612C00069000 C 06/12/15 69.0 5.20 5.50
LLY 150612C00069500 C 06/12/15 69.5 4.70 5.05
LLY 150612C00070000 C 06/12/15 70.0 4.20 4.55
LLY 150612C00070500 C 06/12/15 70.5 3.70 4.05
LLY 150612C00071000 C 06/12/15 71.0 3.25 3.60
LLY 150612C00071500 C 06/12/15 71.5 2.84 3.15
LLY 150612C00072000 C 06/12/15 72.0 2.37 2.71
LLY 150612C00072500 C 06/12/15 72.5 2.18 2.35
LLY 150612C00073000 C 06/12/15 73.0 1.79 1.91
LLY 150612C00073500 C 06/12/15 73.5 1.45 1.57
LLY 150612C00074000 C 06/12/15 74.0 1.13 1.27
LLY 150612C00074500 C 06/12/15 74.5 0.85 0.99
LLY 150612C00075000 C 06/12/15 75.0 0.62 0.78
LLY 150612C00075500 C 06/12/15 75.5 0.46 0.59
LLY 150612C00076000 C 06/12/15 76.0 0.34 0.41
LLY 150612C00076500 C 06/12/15 76.5 0.24 0.29
LLY 150612C00077000 C 06/12/15 77.0 0.12 0.21
LLY 150612C00077500 C 06/12/15 77.5 0.09 0.16
LLY 150612C00078000 C 06/12/15 78.0 0.03 0.12
LLY 150612C00078500 C 06/12/15 78.5 0.03 0.11
LLY 150612C00079000 C 06/12/15 79.0 0.01 0.09
LLY 150612C00079500 C 06/12/15 79.5 0.01 0.07
LLY 150612C00080000 C 06/12/15 80.0 0.00 0.06
LLY 150612C00081000 C 06/12/15 81.0 0.00 0.03
LLY 150612C00084000 C 06/12/15 84.0 0.00 0.02
LLY 150612C00085000 C 06/12/15 85.0 0.00 0.02
LLY 150612P00060000 P 06/12/15 60.0 0.00 0.04
LLY 150612P00063000 P 06/12/15 63.0 0.00 0.05
LLY 150612P00063500 P 06/12/15 63.5 0.01 0.06
LLY 150612P00064000 P 06/12/15 64.0 0.01 0.06
LLY 150612P00064500 P 06/12/15 64.5 0.01 0.07
LLY 150612P00065000 P 06/12/15 65.0 0.01 0.08
LLY 150612P00065500 P 06/12/15 65.5 0.02 0.09
LLY 150612P00066000 P 06/12/15 66.0 0.02 0.11
LLY 150612P00066500 P 06/12/15 66.5 0.02 0.12
LLY 150612P00067000 P 06/12/15 67.0 0.03 0.13
LLY 150612P00067500 P 06/12/15 67.5 0.03 0.15
LLY 150612P00068000 P 06/12/15 68.0 0.04 0.16
LLY 150612P00068500 P 06/12/15 68.5 0.04 0.19
LLY 150612P00069000 P 06/12/15 69.0 0.05 0.21
LLY 150612P00069500 P 06/12/15 69.5 0.07 0.23
LLY 150612P00070000 P 06/12/15 70.0 0.09 0.26
LLY 150612P00070500 P 06/12/15 70.5 0.12 0.30
LLY 150612P00071000 P 06/12/15 71.0 0.17 0.30
LLY 150612P00071500 P 06/12/15 71.5 0.22 0.31
LLY 150612P00072000 P 06/12/15 72.0 0.33 0.40
LLY 150612P00072500 P 06/12/15 72.5 0.42 0.50
LLY 150612P00073000 P 06/12/15 73.0 0.48 0.63
LLY 150612P00073500 P 06/12/15 73.5 0.68 0.79
LLY 150612P00074000 P 06/12/15 74.0 0.87 0.98
LLY 150612P00074500 P 06/12/15 74.5 1.10 1.23
LLY 150612P00075000 P 06/12/15 75.0 1.35 1.63
LLY 150612P00075500 P 06/12/15 75.5 1.65 1.93
LLY 150612P00076000 P 06/12/15 76.0 2.00 2.28
LLY 150612P00076500 P 06/12/15 76.5 2.37 2.53
LLY 150612P00077000 P 06/12/15 77.0 2.82 3.10
LLY 150612P00077500 P 06/12/15 77.5 3.25 3.55
LLY 150612P00078000 P 06/12/15 78.0 3.70 3.95
LLY 150612P00078500 P 06/12/15 78.5 4.15 4.40
LLY 150612P00079000 P 06/12/15 79.0 4.65 4.85
LLY 150612P00079500 P 06/12/15 79.5 5.15 5.80
LLY 150612P00080000 P 06/12/15 80.0 5.65 6.30
LLY 150612P00081000 P 06/12/15 81.0 6.60 7.25
LLY 150612P00084000 P 06/12/15 84.0 9.45 10.35
LLY 150612P00085000 P 06/12/15 85.0 10.40 11.60
LLY 150619C00037500 C 06/19/15 37.5 35.65 37.55
LLY 150619C00040000 C 06/19/15 40.0 33.15 35.10
LLY 150619C00042500 C 06/19/15 42.5 30.65 32.55
LLY 150619C00045000 C 06/19/15 45.0 28.35 30.10
LLY 150619C00047500 C 06/19/15 47.5 25.65 26.90
LLY 150619C00050000 C 06/19/15 50.0 23.15 24.40
LLY 150619C00055000 C 06/19/15 55.0 18.65 19.70
LLY 150619C00060000 C 06/19/15 60.0 13.75 14.40
LLY 150619C00062000 C 06/19/15 62.0 11.70 12.40
LLY 150619C00062500 C 06/19/15 62.5 11.25 11.90
LLY 150619C00063000 C 06/19/15 63.0 10.70 11.45
LLY 150619C00064000 C 06/19/15 64.0 9.85 10.45
LLY 150619C00064500 C 06/19/15 64.5 9.30 9.95
LLY 150619C00065000 C 06/19/15 65.0 8.80 9.50
LLY 150619C00065500 C 06/19/15 65.5 8.30 8.95
LLY 150619C00066000 C 06/19/15 66.0 7.80 8.45
LLY 150619C00066500 C 06/19/15 66.5 7.40 7.95
LLY 150619C00067000 C 06/19/15 67.0 6.80 7.45
LLY 150619C00067500 C 06/19/15 67.5 6.30 7.00
LLY 150619C00068000 C 06/19/15 68.0 5.90 6.50
LLY 150619C00068500 C 06/19/15 68.5 5.70 6.00
LLY 150619C00069000 C 06/19/15 69.0 5.20 5.55
LLY 150619C00069500 C 06/19/15 69.5 4.70 5.05
LLY 150619C00070000 C 06/19/15 70.0 4.30 4.60
LLY 150619C00070500 C 06/19/15 70.5 3.75 4.10
LLY 150619C00071000 C 06/19/15 71.0 3.30 3.65
LLY 150619C00071500 C 06/19/15 71.5 2.85 3.25
LLY 150619C00072000 C 06/19/15 72.0 2.44 2.88
LLY 150619C00072500 C 06/19/15 72.5 2.27 2.47
LLY 150619C00073000 C 06/19/15 73.0 1.92 2.05
LLY 150619C00073500 C 06/19/15 73.5 1.59 1.68
LLY 150619C00074000 C 06/19/15 74.0 1.27 1.39
LLY 150619C00074500 C 06/19/15 74.5 1.02 1.12
LLY 150619C00075000 C 06/19/15 75.0 0.79 0.85
LLY 150619C00075500 C 06/19/15 75.5 0.60 0.68
LLY 150619C00076000 C 06/19/15 76.0 0.45 0.53
LLY 150619C00076500 C 06/19/15 76.5 0.33 0.40
LLY 150619C00077000 C 06/19/15 77.0 0.20 0.29
LLY 150619C00077500 C 06/19/15 77.5 0.16 0.21
LLY 150619C00078000 C 06/19/15 78.0 0.11 0.16
LLY 150619C00078500 C 06/19/15 78.5 0.07 0.12
LLY 150619C00079000 C 06/19/15 79.0 0.04 0.12
LLY 150619C00079500 C 06/19/15 79.5 0.03 0.11
LLY 150619C00080000 C 06/19/15 80.0 0.01 0.09
LLY 150619C00081000 C 06/19/15 81.0 0.00 0.05
LLY 150619C00082000 C 06/19/15 82.0 0.00 0.03
LLY 150619C00082500 C 06/19/15 82.5 0.00 0.03
LLY 150619C00083000 C 06/19/15 83.0 0.00 0.03
LLY 150619C00084000 C 06/19/15 84.0 0.00 0.03
LLY 150619C00085000 C 06/19/15 85.0 0.00 0.03
LLY 150619C00090000 C 06/19/15 90.0 0.00 0.03
LLY 150619C00095000 C 06/19/15 95.0 0.00 0.03
LLY 150619C00100000 C 06/19/15 100.0 0.00 0.03
LLY 150619C00105000 C 06/19/15 105.0 0.00 0.03
LLY 150619C00110000 C 06/19/15 110.0 0.00 0.03
LLY 150619P00037500 P 06/19/15 37.5 0.00 0.03
LLY 150619P00040000 P 06/19/15 40.0 0.00 0.03
LLY 150619P00042500 P 06/19/15 42.5 0.00 0.01
LLY 150619P00045000 P 06/19/15 45.0 0.00 0.01
LLY 150619P00047500 P 06/19/15 47.5 0.00 0.01
LLY 150619P00050000 P 06/19/15 50.0 0.00 0.01
LLY 150619P00055000 P 06/19/15 55.0 0.00 0.01
LLY 150619P00060000 P 06/19/15 60.0 0.00 0.02
LLY 150619P00062000 P 06/19/15 62.0 0.01 0.03
LLY 150619P00062500 P 06/19/15 62.5 0.02 0.04
LLY 150619P00063000 P 06/19/15 63.0 0.02 0.05
LLY 150619P00064000 P 06/19/15 64.0 0.03 0.09
LLY 150619P00064500 P 06/19/15 64.5 0.03 0.10
LLY 150619P00065000 P 06/19/15 65.0 0.03 0.08
LLY 150619P00065500 P 06/19/15 65.5 0.03 0.13
LLY 150619P00066000 P 06/19/15 66.0 0.04 0.15
LLY 150619P00066500 P 06/19/15 66.5 0.04 0.17
LLY 150619P00067000 P 06/19/15 67.0 0.05 0.18
LLY 150619P00067500 P 06/19/15 67.5 0.06 0.16
LLY 150619P00068000 P 06/19/15 68.0 0.07 0.22
LLY 150619P00068500 P 06/19/15 68.5 0.08 0.20
LLY 150619P00069000 P 06/19/15 69.0 0.10 0.26
LLY 150619P00069500 P 06/19/15 69.5 0.12 0.28
LLY 150619P00070000 P 06/19/15 70.0 0.15 0.22
LLY 150619P00070500 P 06/19/15 70.5 0.19 0.34
LLY 150619P00071000 P 06/19/15 71.0 0.24 0.40
LLY 150619P00071500 P 06/19/15 71.5 0.31 0.38
LLY 150619P00072000 P 06/19/15 72.0 0.42 0.51
LLY 150619P00072500 P 06/19/15 72.5 0.49 0.61
LLY 150619P00073000 P 06/19/15 73.0 0.65 0.76
LLY 150619P00073500 P 06/19/15 73.5 0.81 0.96
LLY 150619P00074000 P 06/19/15 74.0 0.97 1.08
LLY 150619P00074500 P 06/19/15 74.5 1.23 1.47
LLY 150619P00075000 P 06/19/15 75.0 1.48 1.84
LLY 150619P00075500 P 06/19/15 75.5 1.80 2.16
LLY 150619P00076000 P 06/19/15 76.0 2.08 2.49
LLY 150619P00076500 P 06/19/15 76.5 2.49 2.86
LLY 150619P00077000 P 06/19/15 77.0 2.88 3.25
LLY 150619P00077500 P 06/19/15 77.5 3.30 3.65
LLY 150619P00078000 P 06/19/15 78.0 3.70 4.05
LLY 150619P00078500 P 06/19/15 78.5 4.20 4.50
LLY 150619P00079000 P 06/19/15 79.0 4.70 4.95
LLY 150619P00079500 P 06/19/15 79.5 5.15 5.40
LLY 150619P00080000 P 06/19/15 80.0 5.65 6.25
LLY 150619P00081000 P 06/19/15 81.0 6.60 7.30
LLY 150619P00082000 P 06/19/15 82.0 7.60 8.25
LLY 150619P00082500 P 06/19/15 82.5 8.10 8.80
LLY 150619P00083000 P 06/19/15 83.0 8.60 9.25
LLY 150619P00084000 P 06/19/15 84.0 9.45 10.35
LLY 150619P00085000 P 06/19/15 85.0 10.30 11.35
LLY 150619P00090000 P 06/19/15 90.0 15.35 15.85
LLY 150619P00095000 P 06/19/15 95.0 20.35 20.85
LLY 150619P00100000 P 06/19/15 100.0 25.35 25.90
LLY 150619P00105000 P 06/19/15 105.0 30.35 30.85
LLY 150619P00110000 P 06/19/15 110.0 34.90 35.85
LLY 150626C00060000 C 06/26/15 60.0 13.75 14.45
LLY 150626C00063000 C 06/26/15 63.0 10.65 11.50
LLY 150626C00063500 C 06/26/15 63.5 10.15 11.30
LLY 150626C00064000 C 06/26/15 64.0 9.75 10.45
LLY 150626C00064500 C 06/26/15 64.5 9.30 9.95
LLY 150626C00065000 C 06/26/15 65.0 8.80 9.45
LLY 150626C00065500 C 06/26/15 65.5 8.35 9.05
LLY 150626C00066000 C 06/26/15 66.0 7.85 8.55
LLY 150626C00066500 C 06/26/15 66.5 7.35 8.00
LLY 150626C00067000 C 06/26/15 67.0 6.90 7.50
LLY 150626C00067500 C 06/26/15 67.5 6.70 7.00
LLY 150626C00068000 C 06/26/15 68.0 6.20 6.55
LLY 150626C00068500 C 06/26/15 68.5 5.70 6.15
LLY 150626C00069000 C 06/26/15 69.0 5.20 5.60
LLY 150626C00069500 C 06/26/15 69.5 4.75 5.20
LLY 150626C00070000 C 06/26/15 70.0 4.25 4.65
LLY 150626C00070500 C 06/26/15 70.5 3.80 4.20
LLY 150626C00071000 C 06/26/15 71.0 3.40 3.80
LLY 150626C00071500 C 06/26/15 71.5 2.94 3.40
LLY 150626C00072000 C 06/26/15 72.0 2.59 2.92
LLY 150626C00072500 C 06/26/15 72.5 2.34 2.63
LLY 150626C00073000 C 06/26/15 73.0 1.99 2.17
LLY 150626C00073500 C 06/26/15 73.5 1.69 1.87
LLY 150626C00074000 C 06/26/15 74.0 1.42 1.58
LLY 150626C00074500 C 06/26/15 74.5 1.14 1.26
LLY 150626C00075000 C 06/26/15 75.0 0.93 1.07
LLY 150626C00075500 C 06/26/15 75.5 0.73 0.83
LLY 150626C00076000 C 06/26/15 76.0 0.57 0.65
LLY 150626C00076500 C 06/26/15 76.5 0.43 0.51
LLY 150626C00077000 C 06/26/15 77.0 0.28 0.39
LLY 150626C00077500 C 06/26/15 77.5 0.17 0.30
LLY 150626C00078000 C 06/26/15 78.0 0.17 0.23
LLY 150626C00078500 C 06/26/15 78.5 0.12 0.18
LLY 150626C00079000 C 06/26/15 79.0 0.10 0.14
LLY 150626C00079500 C 06/26/15 79.5 0.03 0.12
LLY 150626C00080000 C 06/26/15 80.0 0.03 0.12
LLY 150626C00081000 C 06/26/15 81.0 0.01 0.08
LLY 150626C00084000 C 06/26/15 84.0 0.00 0.03
LLY 150626C00085000 C 06/26/15 85.0 0.00 0.03
LLY 150626C00086000 C 06/26/15 86.0 0.00 0.02
LLY 150626C00089000 C 06/26/15 89.0 0.00 0.02
LLY 150626P00060000 P 06/26/15 60.0 0.02 0.06
LLY 150626P00063000 P 06/26/15 63.0 0.03 0.10
LLY 150626P00063500 P 06/26/15 63.5 0.03 0.12
LLY 150626P00064000 P 06/26/15 64.0 0.03 0.13
LLY 150626P00064500 P 06/26/15 64.5 0.04 0.14
LLY 150626P00065000 P 06/26/15 65.0 0.04 0.16
LLY 150626P00065500 P 06/26/15 65.5 0.05 0.17
LLY 150626P00066000 P 06/26/15 66.0 0.06 0.19
LLY 150626P00066500 P 06/26/15 66.5 0.06 0.21
LLY 150626P00067000 P 06/26/15 67.0 0.07 0.23
LLY 150626P00067500 P 06/26/15 67.5 0.09 0.25
LLY 150626P00068000 P 06/26/15 68.0 0.10 0.28
LLY 150626P00068500 P 06/26/15 68.5 0.12 0.30
LLY 150626P00069000 P 06/26/15 69.0 0.14 0.31
LLY 150626P00069500 P 06/26/15 69.5 0.17 0.33
LLY 150626P00070000 P 06/26/15 70.0 0.24 0.33
LLY 150626P00070500 P 06/26/15 70.5 0.26 0.43
LLY 150626P00071000 P 06/26/15 71.0 0.30 0.50
LLY 150626P00071500 P 06/26/15 71.5 0.40 0.48
LLY 150626P00072000 P 06/26/15 72.0 0.51 0.63
LLY 150626P00072500 P 06/26/15 72.5 0.60 0.71
LLY 150626P00073000 P 06/26/15 73.0 0.76 0.85
LLY 150626P00073500 P 06/26/15 73.5 0.91 1.01
LLY 150626P00074000 P 06/26/15 74.0 1.10 1.24
LLY 150626P00074500 P 06/26/15 74.5 1.34 1.54
LLY 150626P00075000 P 06/26/15 75.0 1.62 2.00
LLY 150626P00075500 P 06/26/15 75.5 1.92 2.31
LLY 150626P00076000 P 06/26/15 76.0 2.24 2.64
LLY 150626P00076500 P 06/26/15 76.5 2.58 2.99
LLY 150626P00077000 P 06/26/15 77.0 2.95 3.35
LLY 150626P00077500 P 06/26/15 77.5 3.35 3.75
LLY 150626P00078000 P 06/26/15 78.0 3.80 4.15
LLY 150626P00078500 P 06/26/15 78.5 4.20 4.60
LLY 150626P00079000 P 06/26/15 79.0 4.70 5.00
LLY 150626P00079500 P 06/26/15 79.5 5.20 5.45
LLY 150626P00080000 P 06/26/15 80.0 5.65 5.90
LLY 150626P00081000 P 06/26/15 81.0 6.65 7.35
LLY 150626P00084000 P 06/26/15 84.0 9.45 10.35
LLY 150626P00085000 P 06/26/15 85.0 10.50 11.45
LLY 150626P00086000 P 06/26/15 86.0 11.15 12.45
LLY 150626P00089000 P 06/26/15 89.0 14.15 15.45
LLY 150702C00065000 C 07/02/15 65.0 8.85 9.50
LLY 150702C00066000 C 07/02/15 66.0 7.85 8.60
LLY 150702C00066500 C 07/02/15 66.5 7.40 8.05
LLY 150702C00067000 C 07/02/15 67.0 7.20 7.55
LLY 150702C00067500 C 07/02/15 67.5 6.70 7.15
LLY 150702C00068000 C 07/02/15 68.0 6.20 6.60
LLY 150702C00068500 C 07/02/15 68.5 5.75 6.20
LLY 150702C00069000 C 07/02/15 69.0 5.25 5.65
LLY 150702C00069500 C 07/02/15 69.5 4.80 5.25
LLY 150702C00070000 C 07/02/15 70.0 4.30 4.80
LLY 150702C00070500 C 07/02/15 70.5 3.90 4.30
LLY 150702C00071000 C 07/02/15 71.0 3.45 3.85
LLY 150702C00071500 C 07/02/15 71.5 3.05 3.50
LLY 150702C00072000 C 07/02/15 72.0 2.67 3.10
LLY 150702C00072500 C 07/02/15 72.5 2.30 2.74
LLY 150702C00073000 C 07/02/15 73.0 2.15 2.39
LLY 150702C00073500 C 07/02/15 73.5 1.82 2.01
LLY 150702C00074000 C 07/02/15 74.0 1.54 1.68
LLY 150702C00074500 C 07/02/15 74.5 1.27 1.38
LLY 150702C00075000 C 07/02/15 75.0 1.00 1.17
LLY 150702C00075500 C 07/02/15 75.5 0.80 0.96
LLY 150702C00076000 C 07/02/15 76.0 0.64 0.78
LLY 150702C00076500 C 07/02/15 76.5 0.49 0.63
LLY 150702C00077000 C 07/02/15 77.0 0.34 0.51
LLY 150702C00077500 C 07/02/15 77.5 0.23 0.38
LLY 150702C00078000 C 07/02/15 78.0 0.23 0.30
LLY 150702C00078500 C 07/02/15 78.5 0.10 0.24
LLY 150702C00079000 C 07/02/15 79.0 0.11 0.19
LLY 150702C00079500 C 07/02/15 79.5 0.08 0.15
LLY 150702C00080000 C 07/02/15 80.0 0.06 0.12
LLY 150702C00080500 C 07/02/15 80.5 0.04 0.12
LLY 150702C00081000 C 07/02/15 81.0 0.03 0.11
LLY 150702C00082000 C 07/02/15 82.0 0.01 0.08
LLY 150702P00065000 P 07/02/15 65.0 0.06 0.19
LLY 150702P00066000 P 07/02/15 66.0 0.07 0.23
LLY 150702P00066500 P 07/02/15 66.5 0.08 0.25
LLY 150702P00067000 P 07/02/15 67.0 0.10 0.27
LLY 150702P00067500 P 07/02/15 67.5 0.11 0.29
LLY 150702P00068000 P 07/02/15 68.0 0.13 0.32
LLY 150702P00068500 P 07/02/15 68.5 0.15 0.35
LLY 150702P00069000 P 07/02/15 69.0 0.18 0.39
LLY 150702P00069500 P 07/02/15 69.5 0.22 0.40
LLY 150702P00070000 P 07/02/15 70.0 0.27 0.43
LLY 150702P00070500 P 07/02/15 70.5 0.34 0.50
LLY 150702P00071000 P 07/02/15 71.0 0.43 0.53
LLY 150702P00071500 P 07/02/15 71.5 0.46 0.62
LLY 150702P00072000 P 07/02/15 72.0 0.56 0.73
LLY 150702P00072500 P 07/02/15 72.5 0.68 0.87
LLY 150702P00073000 P 07/02/15 73.0 0.83 1.02
LLY 150702P00073500 P 07/02/15 73.5 1.00 1.23
LLY 150702P00074000 P 07/02/15 74.0 1.23 1.35
LLY 150702P00074500 P 07/02/15 74.5 1.44 1.60
LLY 150702P00075000 P 07/02/15 75.0 1.70 2.12
LLY 150702P00075500 P 07/02/15 75.5 1.97 2.42
LLY 150702P00076000 P 07/02/15 76.0 2.31 2.75
LLY 150702P00076500 P 07/02/15 76.5 2.63 3.05
LLY 150702P00077000 P 07/02/15 77.0 3.00 3.45
LLY 150702P00077500 P 07/02/15 77.5 3.40 3.85
LLY 150702P00078000 P 07/02/15 78.0 3.85 4.25
LLY 150702P00078500 P 07/02/15 78.5 4.25 4.65
LLY 150702P00079000 P 07/02/15 79.0 4.70 5.10
LLY 150702P00079500 P 07/02/15 79.5 5.20 5.55
LLY 150702P00080000 P 07/02/15 80.0 5.70 6.00
LLY 150702P00080500 P 07/02/15 80.5 6.15 6.45
LLY 150702P00081000 P 07/02/15 81.0 6.65 6.90
LLY 150702P00082000 P 07/02/15 82.0 7.55 8.30
LLY 150717C00042500 C 07/17/15 42.5 31.20 32.20
LLY 150717C00045000 C 07/17/15 45.0 28.70 29.70
LLY 150717C00047500 C 07/17/15 47.5 25.75 27.55
LLY 150717C00050000 C 07/17/15 50.0 23.25 25.10
LLY 150717C00055000 C 07/17/15 55.0 18.80 19.50
LLY 150717C00057500 C 07/17/15 57.5 16.30 17.00
LLY 150717C00060000 C 07/17/15 60.0 14.00 15.05
LLY 150717C00062500 C 07/17/15 62.5 11.30 12.05
LLY 150717C00065000 C 07/17/15 65.0 9.00 9.55
LLY 150717C00067500 C 07/17/15 67.5 6.75 7.15
LLY 150717C00070000 C 07/17/15 70.0 4.45 4.90
LLY 150717C00072500 C 07/17/15 72.5 2.78 2.95
LLY 150717C00075000 C 07/17/15 75.0 1.36 1.45
LLY 150717C00077500 C 07/17/15 77.5 0.51 0.56
LLY 150717C00080000 C 07/17/15 80.0 0.17 0.21
LLY 150717C00082500 C 07/17/15 82.5 0.03 0.12
LLY 150717C00085000 C 07/17/15 85.0 0.01 0.05
LLY 150717C00090000 C 07/17/15 90.0 0.00 0.03
LLY 150717P00042500 P 07/17/15 42.5 0.00 0.02
LLY 150717P00045000 P 07/17/15 45.0 0.00 0.03
LLY 150717P00047500 P 07/17/15 47.5 0.01 0.03
LLY 150717P00050000 P 07/17/15 50.0 0.02 0.04
LLY 150717P00055000 P 07/17/15 55.0 0.03 0.06
LLY 150717P00057500 P 07/17/15 57.5 0.05 0.07
LLY 150717P00060000 P 07/17/15 60.0 0.04 0.10
LLY 150717P00062500 P 07/17/15 62.5 0.05 0.19
LLY 150717P00065000 P 07/17/15 65.0 0.09 0.27
LLY 150717P00067500 P 07/17/15 67.5 0.21 0.26
LLY 150717P00070000 P 07/17/15 70.0 0.42 0.50
LLY 150717P00072500 P 07/17/15 72.5 0.96 1.10
LLY 150717P00075000 P 07/17/15 75.0 1.99 2.23
LLY 150717P00077500 P 07/17/15 77.5 3.60 3.80
LLY 150717P00080000 P 07/17/15 80.0 5.75 6.15
LLY 150717P00082500 P 07/17/15 82.5 8.10 8.85
LLY 150717P00085000 P 07/17/15 85.0 10.60 11.35
LLY 150717P00090000 P 07/17/15 90.0 15.60 15.80
LLY 150821C00060000 C 08/21/15 60.0 13.95 14.65
LLY 150821C00065000 C 08/21/15 65.0 9.30 9.75
LLY 150821C00067500 C 08/21/15 67.5 6.95 7.45
LLY 150821C00070000 C 08/21/15 70.0 4.95 5.30
LLY 150821C00072500 C 08/21/15 72.5 3.15 3.45
LLY 150821C00075000 C 08/21/15 75.0 1.88 2.09
LLY 150821C00077500 C 08/21/15 77.5 1.01 1.10
LLY 150821C00080000 C 08/21/15 80.0 0.47 0.54
LLY 150821C00082500 C 08/21/15 82.5 0.21 0.27
LLY 150821P00060000 P 08/21/15 60.0 0.13 0.18
LLY 150821P00065000 P 08/21/15 65.0 0.33 0.38
LLY 150821P00067500 P 08/21/15 67.5 0.56 0.61
LLY 150821P00070000 P 08/21/15 70.0 0.99 1.06
LLY 150821P00072500 P 08/21/15 72.5 1.72 1.83
LLY 150821P00075000 P 08/21/15 75.0 2.87 3.35
LLY 150821P00077500 P 08/21/15 77.5 4.50 5.00
LLY 150821P00080000 P 08/21/15 80.0 6.45 7.00
LLY 150821P00082500 P 08/21/15 82.5 8.70 9.20
LLY 151016C00045000 C 10/16/15 45.0 28.25 30.15
LLY 151016C00047500 C 10/16/15 47.5 25.75 27.65
LLY 151016C00050000 C 10/16/15 50.0 23.30 24.60
LLY 151016C00055000 C 10/16/15 55.0 18.60 19.75
LLY 151016C00060000 C 10/16/15 60.0 13.80 14.70
LLY 151016C00062500 C 10/16/15 62.5 11.85 12.30
LLY 151016C00065000 C 10/16/15 65.0 9.50 10.00
LLY 151016C00067500 C 10/16/15 67.5 7.35 7.85
LLY 151016C00070000 C 10/16/15 70.0 5.40 5.85
LLY 151016C00072500 C 10/16/15 72.5 3.75 4.20
LLY 151016C00075000 C 10/16/15 75.0 2.68 2.93
LLY 151016C00077500 C 10/16/15 77.5 1.68 1.83
LLY 151016C00080000 C 10/16/15 80.0 0.99 1.12
LLY 151016C00082500 C 10/16/15 82.5 0.57 0.65
LLY 151016C00085000 C 10/16/15 85.0 0.23 0.45
LLY 151016C00090000 C 10/16/15 90.0 0.10 0.19
LLY 151016C00095000 C 10/16/15 95.0 0.02 0.10
LLY 151016C00100000 C 10/16/15 100.0 0.01 0.06
LLY 151016P00045000 P 10/16/15 45.0 0.05 0.10
LLY 151016P00047500 P 10/16/15 47.5 0.06 0.15
LLY 151016P00050000 P 10/16/15 50.0 0.08 0.20
LLY 151016P00055000 P 10/16/15 55.0 0.14 0.30
LLY 151016P00060000 P 10/16/15 60.0 0.29 0.52
LLY 151016P00062500 P 10/16/15 62.5 0.43 0.75
LLY 151016P00065000 P 10/16/15 65.0 0.66 0.94
LLY 151016P00067500 P 10/16/15 67.5 1.03 1.37
LLY 151016P00070000 P 10/16/15 70.0 1.71 1.93
LLY 151016P00072500 P 10/16/15 72.5 2.55 2.88
LLY 151016P00075000 P 10/16/15 75.0 3.70 4.10
LLY 151016P00077500 P 10/16/15 77.5 5.15 5.65
LLY 151016P00080000 P 10/16/15 80.0 7.00 7.55
LLY 151016P00082500 P 10/16/15 82.5 9.00 9.65
LLY 151016P00085000 P 10/16/15 85.0 11.30 11.85
LLY 151016P00090000 P 10/16/15 90.0 16.10 16.55
LLY 151016P00095000 P 10/16/15 95.0 20.90 21.70
LLY 151016P00100000 P 10/16/15 100.0 25.35 27.65
LLY 160115C00030000 C 01/15/16 30.0 43.20 45.10
LLY 160115C00032500 C 01/15/16 32.5 40.70 42.60
LLY 160115C00035000 C 01/15/16 35.0 38.20 40.10
LLY 160115C00037500 C 01/15/16 37.5 35.70 37.60
LLY 160115C00040000 C 01/15/16 40.0 33.20 34.60
LLY 160115C00042500 C 01/15/16 42.5 31.35 32.15
LLY 160115C00045000 C 01/15/16 45.0 28.85 30.15
LLY 160115C00047500 C 01/15/16 47.5 26.35 27.70
LLY 160115C00050000 C 01/15/16 50.0 23.90 25.25
LLY 160115C00052500 C 01/15/16 52.5 20.90 22.80
LLY 160115C00055000 C 01/15/16 55.0 18.70 20.20
LLY 160115C00057500 C 01/15/16 57.5 16.85 17.45
LLY 160115C00060000 C 01/15/16 60.0 14.45 15.05
LLY 160115C00062500 C 01/15/16 62.5 12.15 12.70
LLY 160115C00065000 C 01/15/16 65.0 9.95 10.55
LLY 160115C00067500 C 01/15/16 67.5 8.10 8.65
LLY 160115C00070000 C 01/15/16 70.0 6.35 6.75
LLY 160115C00072500 C 01/15/16 72.5 4.85 5.20
LLY 160115C00075000 C 01/15/16 75.0 3.70 3.95
LLY 160115C00077500 C 01/15/16 77.5 2.67 2.83
LLY 160115C00080000 C 01/15/16 80.0 1.91 2.02
LLY 160115C00082500 C 01/15/16 82.5 1.16 1.57
LLY 160115C00085000 C 01/15/16 85.0 0.76 1.13
LLY 160115C00090000 C 01/15/16 90.0 0.28 0.68
LLY 160115C00095000 C 01/15/16 95.0 0.12 0.29
LLY 160115C00100000 C 01/15/16 100.0 0.04 0.18
LLY 160115C00105000 C 01/15/16 105.0 0.00 0.12
LLY 160115P00030000 P 01/15/16 30.0 0.05 0.06
LLY 160115P00032500 P 01/15/16 32.5 0.03 0.10
LLY 160115P00035000 P 01/15/16 35.0 0.05 0.10
LLY 160115P00037500 P 01/15/16 37.5 0.05 0.13
LLY 160115P00040000 P 01/15/16 40.0 0.06 0.17
LLY 160115P00042500 P 01/15/16 42.5 0.08 0.23
LLY 160115P00045000 P 01/15/16 45.0 0.10 0.31
LLY 160115P00047500 P 01/15/16 47.5 0.13 0.40
LLY 160115P00050000 P 01/15/16 50.0 0.18 0.36
LLY 160115P00052500 P 01/15/16 52.5 0.26 0.53
LLY 160115P00055000 P 01/15/16 55.0 0.41 0.64
LLY 160115P00057500 P 01/15/16 57.5 0.52 0.90
LLY 160115P00060000 P 01/15/16 60.0 0.73 0.94
LLY 160115P00062500 P 01/15/16 62.5 0.95 1.36
LLY 160115P00065000 P 01/15/16 65.0 1.46 1.83
LLY 160115P00067500 P 01/15/16 67.5 2.00 2.21
LLY 160115P00070000 P 01/15/16 70.0 2.79 3.10
LLY 160115P00072500 P 01/15/16 72.5 3.85 4.15
LLY 160115P00075000 P 01/15/16 75.0 5.05 5.25
LLY 160115P00077500 P 01/15/16 77.5 6.50 6.80
LLY 160115P00080000 P 01/15/16 80.0 8.20 8.55
LLY 160115P00082500 P 01/15/16 82.5 10.10 10.75
LLY 160115P00085000 P 01/15/16 85.0 12.20 12.85
LLY 160115P00090000 P 01/15/16 90.0 16.60 17.35
LLY 160115P00095000 P 01/15/16 95.0 21.50 22.05
LLY 160115P00100000 P 01/15/16 100.0 25.80 27.70
LLY 160115P00105000 P 01/15/16 105.0 30.75 32.00
LLY 170120C00032500 C 01/20/17 32.5 40.95 43.70
LLY 170120C00035000 C 01/20/17 35.0 37.20 41.20
LLY 170120C00037500 C 01/20/17 37.5 34.70 38.70
LLY 170120C00040000 C 01/20/17 40.0 32.30 36.10
LLY 170120C00042500 C 01/20/17 42.5 29.75 33.75
LLY 170120C00045000 C 01/20/17 45.0 28.55 31.35
LLY 170120C00047500 C 01/20/17 47.5 26.40 27.55
LLY 170120C00050000 C 01/20/17 50.0 23.95 25.10
LLY 170120C00052500 C 01/20/17 52.5 21.60 23.00
LLY 170120C00055000 C 01/20/17 55.0 19.50 20.95
LLY 170120C00057500 C 01/20/17 57.5 17.45 19.00
LLY 170120C00060000 C 01/20/17 60.0 15.55 17.05
LLY 170120C00062500 C 01/20/17 62.5 13.75 15.25
LLY 170120C00065000 C 01/20/17 65.0 12.05 13.60
LLY 170120C00067500 C 01/20/17 67.5 10.75 11.85
LLY 170120C00070000 C 01/20/17 70.0 9.35 10.45
LLY 170120C00072500 C 01/20/17 72.5 8.05 9.15
LLY 170120C00075000 C 01/20/17 75.0 7.40 8.00
LLY 170120C00077500 C 01/20/17 77.5 6.20 6.95
LLY 170120C00080000 C 01/20/17 80.0 4.95 6.05
LLY 170120C00082500 C 01/20/17 82.5 4.15 5.30
LLY 170120C00085000 C 01/20/17 85.0 3.50 4.55
LLY 170120C00090000 C 01/20/17 90.0 2.47 3.00
LLY 170120C00095000 C 01/20/17 95.0 1.76 2.43
LLY 170120C00100000 C 01/20/17 100.0 1.20 1.73
LLY 170120C00105000 C 01/20/17 105.0 0.84 1.46
LLY 170120C00110000 C 01/20/17 110.0 0.70 1.18
LLY 170120P00032500 P 01/20/17 32.5 0.00 0.65
LLY 170120P00035000 P 01/20/17 35.0 0.21 0.77
LLY 170120P00037500 P 01/20/17 37.5 0.25 0.94
LLY 170120P00040000 P 01/20/17 40.0 0.62 1.10
LLY 170120P00042500 P 01/20/17 42.5 0.54 1.27
LLY 170120P00045000 P 01/20/17 45.0 0.75 1.48
LLY 170120P00047500 P 01/20/17 47.5 1.03 1.71
LLY 170120P00050000 P 01/20/17 50.0 1.55 1.99
LLY 170120P00052500 P 01/20/17 52.5 1.75 2.34
LLY 170120P00055000 P 01/20/17 55.0 2.19 2.77
LLY 170120P00057500 P 01/20/17 57.5 2.70 3.45
LLY 170120P00060000 P 01/20/17 60.0 3.30 4.15
LLY 170120P00062500 P 01/20/17 62.5 4.00 4.90
LLY 170120P00065000 P 01/20/17 65.0 4.85 5.50
LLY 170120P00067500 P 01/20/17 67.5 5.35 6.75
LLY 170120P00070000 P 01/20/17 70.0 6.85 7.85
LLY 170120P00072500 P 01/20/17 72.5 7.55 9.10
LLY 170120P00075000 P 01/20/17 75.0 9.35 9.95
LLY 170120P00077500 P 01/20/17 77.5 10.75 11.95
LLY 170120P00080000 P 01/20/17 80.0 11.80 13.55
LLY 170120P00082500 P 01/20/17 82.5 13.50 15.80
LLY 170120P00085000 P 01/20/17 85.0 15.30 17.05
LLY 170120P00090000 P 01/20/17 90.0 18.90 21.10
LLY 170120P00095000 P 01/20/17 95.0 23.05 25.25
LLY 170120P00100000 P 01/20/17 100.0 27.45 29.65
LLY 170120P00105000 P 01/20/17 105.0 32.05 34.20
LLY 170120P00110000 P 01/20/17 110.0 36.85 38.85

OPRA data is delayed 15 minutes.