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 (2014-07-11)Premium Content

Eli Lilly And Co (LLY)
As of Jul 31 2014 10:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 140801C00052500 C 08/01/14 52.5 9.20 10.05
LLY 140801C00055000 C 08/01/14 55.0 6.85 7.45
LLY 140801C00057000 C 08/01/14 57.0 4.85 5.50
LLY 140801C00057500 C 08/01/14 57.5 4.35 4.95
LLY 140801C00058000 C 08/01/14 58.0 3.85 4.50
LLY 140801C00058500 C 08/01/14 58.5 3.35 3.95
LLY 140801C00059000 C 08/01/14 59.0 2.88 3.50
LLY 140801C00059500 C 08/01/14 59.5 2.39 2.97
LLY 140801C00060000 C 08/01/14 60.0 1.90 2.46
LLY 140801C00060500 C 08/01/14 60.5 1.42 1.97
LLY 140801C00061000 C 08/01/14 61.0 0.96 1.33
LLY 140801C00061500 C 08/01/14 61.5 0.66 0.74
LLY 140801C00062000 C 08/01/14 62.0 0.31 0.38
LLY 140801C00062500 C 08/01/14 62.5 0.11 0.17
LLY 140801C00063000 C 08/01/14 63.0 0.02 0.07
LLY 140801C00063500 C 08/01/14 63.5 0.00 0.03
LLY 140801C00064000 C 08/01/14 64.0 0.00 0.02
LLY 140801C00064500 C 08/01/14 64.5 0.00 0.02
LLY 140801C00065000 C 08/01/14 65.0 0.00 0.02
LLY 140801C00065500 C 08/01/14 65.5 0.00 0.02
LLY 140801C00066000 C 08/01/14 66.0 0.00 0.02
LLY 140801C00066500 C 08/01/14 66.5 0.00 0.02
LLY 140801C00067000 C 08/01/14 67.0 0.00 0.02
LLY 140801C00067500 C 08/01/14 67.5 0.00 0.02
LLY 140801C00068000 C 08/01/14 68.0 0.00 0.02
LLY 140801C00068500 C 08/01/14 68.5 0.00 0.02
LLY 140801C00069000 C 08/01/14 69.0 0.00 0.02
LLY 140801C00069500 C 08/01/14 69.5 0.00 0.02
LLY 140801C00070000 C 08/01/14 70.0 0.00 0.02
LLY 140801C00070500 C 08/01/14 70.5 0.00 0.02
LLY 140801C00071000 C 08/01/14 71.0 0.00 0.02
LLY 140801C00071500 C 08/01/14 71.5 0.00 0.02
LLY 140801C00072500 C 08/01/14 72.5 0.00 0.02
LLY 140801C00075000 C 08/01/14 75.0 0.00 0.02
LLY 140801C00080000 C 08/01/14 80.0 0.00 0.02
LLY 140801P00052500 P 08/01/14 52.5 0.00 0.02
LLY 140801P00055000 P 08/01/14 55.0 0.00 0.02
LLY 140801P00057000 P 08/01/14 57.0 0.00 0.02
LLY 140801P00057500 P 08/01/14 57.5 0.00 0.02
LLY 140801P00058000 P 08/01/14 58.0 0.00 0.03
LLY 140801P00058500 P 08/01/14 58.5 0.00 0.03
LLY 140801P00059000 P 08/01/14 59.0 0.00 0.03
LLY 140801P00059500 P 08/01/14 59.5 0.00 0.04
LLY 140801P00060000 P 08/01/14 60.0 0.00 0.06
LLY 140801P00060500 P 08/01/14 60.5 0.01 0.07
LLY 140801P00061000 P 08/01/14 61.0 0.02 0.10
LLY 140801P00061500 P 08/01/14 61.5 0.04 0.12
LLY 140801P00062000 P 08/01/14 62.0 0.22 0.28
LLY 140801P00062500 P 08/01/14 62.5 0.49 0.57
LLY 140801P00063000 P 08/01/14 63.0 0.87 1.12
LLY 140801P00063500 P 08/01/14 63.5 1.04 1.60
LLY 140801P00064000 P 08/01/14 64.0 1.57 2.09
LLY 140801P00064500 P 08/01/14 64.5 2.04 2.59
LLY 140801P00065000 P 08/01/14 65.0 2.53 3.15
LLY 140801P00065500 P 08/01/14 65.5 3.00 3.70
LLY 140801P00066000 P 08/01/14 66.0 3.50 4.20
LLY 140801P00066500 P 08/01/14 66.5 4.05 4.70
LLY 140801P00067000 P 08/01/14 67.0 4.50 5.20
LLY 140801P00067500 P 08/01/14 67.5 5.00 5.70
LLY 140801P00068000 P 08/01/14 68.0 5.50 6.20
LLY 140801P00068500 P 08/01/14 68.5 6.05 6.70
LLY 140801P00069000 P 08/01/14 69.0 6.50 7.20
LLY 140801P00069500 P 08/01/14 69.5 7.00 7.70
LLY 140801P00070000 P 08/01/14 70.0 7.50 8.20
LLY 140801P00070500 P 08/01/14 70.5 8.00 8.70
LLY 140801P00071000 P 08/01/14 71.0 8.50 9.20
LLY 140801P00071500 P 08/01/14 71.5 9.05 9.70
LLY 140801P00072500 P 08/01/14 72.5 10.00 10.60
LLY 140801P00075000 P 08/01/14 75.0 12.45 13.45
LLY 140801P00080000 P 08/01/14 80.0 17.45 18.45
LLY 140808C00045000 C 08/08/14 45.0 15.00 19.30
LLY 140808C00050000 C 08/08/14 50.0 10.45 13.40
LLY 140808C00052500 C 08/08/14 52.5 7.50 11.90
LLY 140808C00055000 C 08/08/14 55.0 6.50 7.65
LLY 140808C00055500 C 08/08/14 55.5 6.00 7.15
LLY 140808C00056000 C 08/08/14 56.0 5.50 6.65
LLY 140808C00056500 C 08/08/14 56.5 5.00 6.15
LLY 140808C00057000 C 08/08/14 57.0 4.55 5.65
LLY 140808C00057500 C 08/08/14 57.5 4.05 5.15
LLY 140808C00058000 C 08/08/14 58.0 3.55 4.65
LLY 140808C00058500 C 08/08/14 58.5 3.05 4.15
LLY 140808C00059000 C 08/08/14 59.0 2.68 3.35
LLY 140808C00059500 C 08/08/14 59.5 2.12 3.10
LLY 140808C00060000 C 08/08/14 60.0 1.67 2.66
LLY 140808C00060500 C 08/08/14 60.5 1.25 2.19
LLY 140808C00061000 C 08/08/14 61.0 1.25 1.39
LLY 140808C00061500 C 08/08/14 61.5 0.86 1.00
LLY 140808C00062000 C 08/08/14 62.0 0.56 0.69
LLY 140808C00062500 C 08/08/14 62.5 0.37 0.46
LLY 140808C00063000 C 08/08/14 63.0 0.22 0.28
LLY 140808C00063500 C 08/08/14 63.5 0.11 0.17
LLY 140808C00064000 C 08/08/14 64.0 0.05 0.11
LLY 140808C00064500 C 08/08/14 64.5 0.02 0.06
LLY 140808C00065000 C 08/08/14 65.0 0.00 0.04
LLY 140808C00065500 C 08/08/14 65.5 0.00 0.03
LLY 140808C00066000 C 08/08/14 66.0 0.00 0.03
LLY 140808C00066500 C 08/08/14 66.5 0.00 0.03
LLY 140808C00067000 C 08/08/14 67.0 0.00 0.03
LLY 140808C00067500 C 08/08/14 67.5 0.00 0.02
LLY 140808C00068000 C 08/08/14 68.0 0.00 0.02
LLY 140808C00068500 C 08/08/14 68.5 0.00 0.02
LLY 140808C00069000 C 08/08/14 69.0 0.00 0.02
LLY 140808C00069500 C 08/08/14 69.5 0.00 0.02
LLY 140808C00070000 C 08/08/14 70.0 0.00 0.02
LLY 140808C00072500 C 08/08/14 72.5 0.00 0.02
LLY 140808C00075000 C 08/08/14 75.0 0.00 0.02
LLY 140808C00080000 C 08/08/14 80.0 0.00 0.02
LLY 140808P00045000 P 08/08/14 45.0 0.00 0.02
LLY 140808P00050000 P 08/08/14 50.0 0.00 0.02
LLY 140808P00052500 P 08/08/14 52.5 0.00 0.03
LLY 140808P00055000 P 08/08/14 55.0 0.00 0.04
LLY 140808P00055500 P 08/08/14 55.5 0.01 0.04
LLY 140808P00056000 P 08/08/14 56.0 0.01 0.05
LLY 140808P00056500 P 08/08/14 56.5 0.01 0.05
LLY 140808P00057000 P 08/08/14 57.0 0.01 0.05
LLY 140808P00057500 P 08/08/14 57.5 0.02 0.06
LLY 140808P00058000 P 08/08/14 58.0 0.02 0.07
LLY 140808P00058500 P 08/08/14 58.5 0.01 0.08
LLY 140808P00059000 P 08/08/14 59.0 0.02 0.09
LLY 140808P00059500 P 08/08/14 59.5 0.03 0.11
LLY 140808P00060000 P 08/08/14 60.0 0.05 0.14
LLY 140808P00060500 P 08/08/14 60.5 0.12 0.19
LLY 140808P00061000 P 08/08/14 61.0 0.20 0.29
LLY 140808P00061500 P 08/08/14 61.5 0.32 0.42
LLY 140808P00062000 P 08/08/14 62.0 0.53 0.61
LLY 140808P00062500 P 08/08/14 62.5 0.77 0.88
LLY 140808P00063000 P 08/08/14 63.0 1.09 1.22
LLY 140808P00063500 P 08/08/14 63.5 1.48 1.64
LLY 140808P00064000 P 08/08/14 64.0 1.51 2.35
LLY 140808P00064500 P 08/08/14 64.5 1.95 3.00
LLY 140808P00065000 P 08/08/14 65.0 2.41 3.50
LLY 140808P00065500 P 08/08/14 65.5 2.90 4.00
LLY 140808P00066000 P 08/08/14 66.0 3.40 4.50
LLY 140808P00066500 P 08/08/14 66.5 3.80 5.05
LLY 140808P00067000 P 08/08/14 67.0 4.30 5.55
LLY 140808P00067500 P 08/08/14 67.5 4.80 6.05
LLY 140808P00068000 P 08/08/14 68.0 5.30 6.55
LLY 140808P00068500 P 08/08/14 68.5 5.80 7.05
LLY 140808P00069000 P 08/08/14 69.0 6.30 7.10
LLY 140808P00069500 P 08/08/14 69.5 6.80 8.05
LLY 140808P00070000 P 08/08/14 70.0 7.30 8.55
LLY 140808P00072500 P 08/08/14 72.5 8.10 12.55
LLY 140808P00075000 P 08/08/14 75.0 10.60 15.00
LLY 140808P00080000 P 08/08/14 80.0 15.70 20.00
LLY 140816C00040000 C 08/16/14 40.0 21.45 24.05
LLY 140816C00042500 C 08/16/14 42.5 19.00 21.20
LLY 140816C00045000 C 08/16/14 45.0 16.55 18.50
LLY 140816C00047500 C 08/16/14 47.5 14.05 16.00
LLY 140816C00050000 C 08/16/14 50.0 11.60 12.50
LLY 140816C00052500 C 08/16/14 52.5 9.25 10.00
LLY 140816C00055000 C 08/16/14 55.0 6.85 7.50
LLY 140816C00057500 C 08/16/14 57.5 4.35 5.00
LLY 140816C00058500 C 08/16/14 58.5 3.40 4.00
LLY 140816C00059000 C 08/16/14 59.0 2.93 3.50
LLY 140816C00059500 C 08/16/14 59.5 2.53 2.85
LLY 140816C00060000 C 08/16/14 60.0 2.20 2.29
LLY 140816C00060500 C 08/16/14 60.5 1.76 1.84
LLY 140816C00061000 C 08/16/14 61.0 1.37 1.42
LLY 140816C00061500 C 08/16/14 61.5 1.01 1.07
LLY 140816C00062000 C 08/16/14 62.0 0.70 0.77
LLY 140816C00062500 C 08/16/14 62.5 0.50 0.53
LLY 140816C00063000 C 08/16/14 63.0 0.31 0.36
LLY 140816C00063500 C 08/16/14 63.5 0.19 0.23
LLY 140816C00064000 C 08/16/14 64.0 0.10 0.17
LLY 140816C00064500 C 08/16/14 64.5 0.06 0.11
LLY 140816C00065000 C 08/16/14 65.0 0.05 0.08
LLY 140816C00065500 C 08/16/14 65.5 0.02 0.05
LLY 140816C00066000 C 08/16/14 66.0 0.00 0.04
LLY 140816C00066500 C 08/16/14 66.5 0.00 0.03
LLY 140816C00067000 C 08/16/14 67.0 0.00 0.03
LLY 140816C00067500 C 08/16/14 67.5 0.00 0.03
LLY 140816C00068000 C 08/16/14 68.0 0.00 0.03
LLY 140816C00070000 C 08/16/14 70.0 0.00 0.02
LLY 140816C00072500 C 08/16/14 72.5 0.00 0.03
LLY 140816C00075000 C 08/16/14 75.0 0.00 0.03
LLY 140816C00080000 C 08/16/14 80.0 0.00 0.03
LLY 140816P00040000 P 08/16/14 40.0 0.00 0.03
LLY 140816P00042500 P 08/16/14 42.5 0.00 0.02
LLY 140816P00045000 P 08/16/14 45.0 0.00 0.02
LLY 140816P00047500 P 08/16/14 47.5 0.00 0.03
LLY 140816P00050000 P 08/16/14 50.0 0.00 0.03
LLY 140816P00052500 P 08/16/14 52.5 0.01 0.04
LLY 140816P00055000 P 08/16/14 55.0 0.03 0.07
LLY 140816P00057500 P 08/16/14 57.5 0.05 0.11
LLY 140816P00058500 P 08/16/14 58.5 0.08 0.14
LLY 140816P00059000 P 08/16/14 59.0 0.11 0.19
LLY 140816P00059500 P 08/16/14 59.5 0.14 0.21
LLY 140816P00060000 P 08/16/14 60.0 0.25 0.29
LLY 140816P00060500 P 08/16/14 60.5 0.35 0.41
LLY 140816P00061000 P 08/16/14 61.0 0.50 0.55
LLY 140816P00061500 P 08/16/14 61.5 0.70 0.78
LLY 140816P00062000 P 08/16/14 62.0 0.96 1.03
LLY 140816P00062500 P 08/16/14 62.5 1.25 1.35
LLY 140816P00063000 P 08/16/14 63.0 1.60 1.71
LLY 140816P00063500 P 08/16/14 63.5 2.03 2.14
LLY 140816P00064000 P 08/16/14 64.0 2.18 2.65
LLY 140816P00064500 P 08/16/14 64.5 2.60 3.10
LLY 140816P00065000 P 08/16/14 65.0 3.05 3.70
LLY 140816P00065500 P 08/16/14 65.5 3.50 4.20
LLY 140816P00066000 P 08/16/14 66.0 4.05 4.65
LLY 140816P00066500 P 08/16/14 66.5 4.50 5.15
LLY 140816P00067000 P 08/16/14 67.0 5.00 5.65
LLY 140816P00067500 P 08/16/14 67.5 5.50 6.15
LLY 140816P00068000 P 08/16/14 68.0 6.00 6.65
LLY 140816P00070000 P 08/16/14 70.0 8.00 8.65
LLY 140816P00072500 P 08/16/14 72.5 9.60 11.45
LLY 140816P00075000 P 08/16/14 75.0 11.50 13.95
LLY 140816P00080000 P 08/16/14 80.0 16.50 18.95
LLY 140920C00042500 C 09/20/14 42.5 19.00 21.50
LLY 140920C00045000 C 09/20/14 45.0 16.50 19.00
LLY 140920C00047500 C 09/20/14 47.5 14.05 15.90
LLY 140920C00050000 C 09/20/14 50.0 11.60 12.95
LLY 140920C00055000 C 09/20/14 55.0 6.80 7.55
LLY 140920C00057500 C 09/20/14 57.5 4.40 5.10
LLY 140920C00060000 C 09/20/14 60.0 2.53 2.62
LLY 140920C00062500 C 09/20/14 62.5 1.07 1.13
LLY 140920C00065000 C 09/20/14 65.0 0.35 0.38
LLY 140920C00067500 C 09/20/14 67.5 0.08 0.14
LLY 140920C00070000 C 09/20/14 70.0 0.02 0.05
LLY 140920C00072500 C 09/20/14 72.5 0.00 0.04
LLY 140920C00075000 C 09/20/14 75.0 0.00 0.03
LLY 140920C00080000 C 09/20/14 80.0 0.00 0.02
LLY 140920P00042500 P 09/20/14 42.5 0.00 0.04
LLY 140920P00045000 P 09/20/14 45.0 0.01 0.05
LLY 140920P00047500 P 09/20/14 47.5 0.03 0.08
LLY 140920P00050000 P 09/20/14 50.0 0.04 0.11
LLY 140920P00055000 P 09/20/14 55.0 0.16 0.23
LLY 140920P00057500 P 09/20/14 57.5 0.34 0.39
LLY 140920P00060000 P 09/20/14 60.0 0.84 0.89
LLY 140920P00062500 P 09/20/14 62.5 1.91 1.98
LLY 140920P00065000 P 09/20/14 65.0 3.65 3.85
LLY 140920P00067500 P 09/20/14 67.5 5.60 6.30
LLY 140920P00070000 P 09/20/14 70.0 8.00 8.80
LLY 140920P00072500 P 09/20/14 72.5 10.40 11.45
LLY 140920P00075000 P 09/20/14 75.0 11.50 13.95
LLY 140920P00080000 P 09/20/14 80.0 16.50 18.95
LLY 141018C00030000 C 10/18/14 30.0 30.65 33.90
LLY 141018C00035000 C 10/18/14 35.0 25.45 28.45
LLY 141018C00040000 C 10/18/14 40.0 20.45 23.45
LLY 141018C00042500 C 10/18/14 42.5 18.95 20.90
LLY 141018C00045000 C 10/18/14 45.0 15.70 18.40
LLY 141018C00047500 C 10/18/14 47.5 14.10 15.40
LLY 141018C00050000 C 10/18/14 50.0 11.55 12.80
LLY 141018C00052500 C 10/18/14 52.5 9.20 10.10
LLY 141018C00055000 C 10/18/14 55.0 6.85 7.65
LLY 141018C00057500 C 10/18/14 57.5 4.60 5.30
LLY 141018C00060000 C 10/18/14 60.0 2.93 3.05
LLY 141018C00062500 C 10/18/14 62.5 1.47 1.60
LLY 141018C00065000 C 10/18/14 65.0 0.64 0.69
LLY 141018C00067500 C 10/18/14 67.5 0.21 0.32
LLY 141018C00070000 C 10/18/14 70.0 0.06 0.13
LLY 141018C00072500 C 10/18/14 72.5 0.02 0.06
LLY 141018C00075000 C 10/18/14 75.0 0.00 0.04
LLY 141018P00030000 P 10/18/14 30.0 0.00 0.02
LLY 141018P00035000 P 10/18/14 35.0 0.00 0.03
LLY 141018P00040000 P 10/18/14 40.0 0.01 0.05
LLY 141018P00042500 P 10/18/14 42.5 0.02 0.07
LLY 141018P00045000 P 10/18/14 45.0 0.05 0.09
LLY 141018P00047500 P 10/18/14 47.5 0.06 0.14
LLY 141018P00050000 P 10/18/14 50.0 0.10 0.17
LLY 141018P00052500 P 10/18/14 52.5 0.16 0.26
LLY 141018P00055000 P 10/18/14 55.0 0.29 0.40
LLY 141018P00057500 P 10/18/14 57.5 0.57 0.69
LLY 141018P00060000 P 10/18/14 60.0 1.15 1.34
LLY 141018P00062500 P 10/18/14 62.5 2.25 2.39
LLY 141018P00065000 P 10/18/14 65.0 3.95 4.15
LLY 141018P00067500 P 10/18/14 67.5 5.70 6.45
LLY 141018P00070000 P 10/18/14 70.0 8.00 8.85
LLY 141018P00072500 P 10/18/14 72.5 10.10 11.50
LLY 141018P00075000 P 10/18/14 75.0 12.55 13.95
LLY 150117C00025000 C 01/17/15 25.0 35.40 38.90
LLY 150117C00030000 C 01/17/15 30.0 30.30 33.90
LLY 150117C00033000 C 01/17/15 33.0 27.40 30.45
LLY 150117C00035000 C 01/17/15 35.0 26.40 28.45
LLY 150117C00038000 C 01/17/15 38.0 22.40 25.45
LLY 150117C00040000 C 01/17/15 40.0 21.40 23.90
LLY 150117C00043000 C 01/17/15 43.0 17.65 20.40
LLY 150117C00045000 C 01/17/15 45.0 15.75 18.40
LLY 150117C00047000 C 01/17/15 47.0 14.55 15.95
LLY 150117C00050000 C 01/17/15 50.0 11.55 13.15
LLY 150117C00052500 C 01/17/15 52.5 9.40 10.25
LLY 150117C00055000 C 01/17/15 55.0 7.15 7.85
LLY 150117C00057500 C 01/17/15 57.5 5.30 5.55
LLY 150117C00060000 C 01/17/15 60.0 3.65 3.85
LLY 150117C00062500 C 01/17/15 62.5 2.32 2.51
LLY 150117C00065000 C 01/17/15 65.0 1.43 1.49
LLY 150117C00067500 C 01/17/15 67.5 0.73 0.92
LLY 150117C00070000 C 01/17/15 70.0 0.44 0.52
LLY 150117C00072500 C 01/17/15 72.5 0.17 0.30
LLY 150117C00075000 C 01/17/15 75.0 0.08 0.17
LLY 150117C00080000 C 01/17/15 80.0 0.02 0.06
LLY 150117C00085000 C 01/17/15 85.0 0.00 0.04
LLY 150117P00025000 P 01/17/15 25.0 0.01 0.03
LLY 150117P00030000 P 01/17/15 30.0 0.00 0.04
LLY 150117P00033000 P 01/17/15 33.0 0.02 0.06
LLY 150117P00035000 P 01/17/15 35.0 0.04 0.08
LLY 150117P00038000 P 01/17/15 38.0 0.07 0.12
LLY 150117P00040000 P 01/17/15 40.0 0.09 0.15
LLY 150117P00043000 P 01/17/15 43.0 0.12 0.21
LLY 150117P00045000 P 01/17/15 45.0 0.16 0.24
LLY 150117P00047000 P 01/17/15 47.0 0.19 0.31
LLY 150117P00050000 P 01/17/15 50.0 0.36 0.51
LLY 150117P00052500 P 01/17/15 52.5 0.56 0.70
LLY 150117P00055000 P 01/17/15 55.0 0.88 1.07
LLY 150117P00057500 P 01/17/15 57.5 1.45 1.58
LLY 150117P00060000 P 01/17/15 60.0 2.29 2.49
LLY 150117P00062500 P 01/17/15 62.5 3.50 3.70
LLY 150117P00065000 P 01/17/15 65.0 5.10 5.30
LLY 150117P00067500 P 01/17/15 67.5 7.00 7.25
LLY 150117P00070000 P 01/17/15 70.0 8.80 9.55
LLY 150117P00072500 P 01/17/15 72.5 9.65 12.00
LLY 150117P00075000 P 01/17/15 75.0 12.10 14.45
LLY 150117P00080000 P 01/17/15 80.0 16.95 19.40
LLY 150117P00085000 P 01/17/15 85.0 21.95 24.45
LLY 160115C00030000 C 01/15/16 30.0 30.05 34.50
LLY 160115C00032500 C 01/15/16 32.5 27.55 32.00
LLY 160115C00035000 C 01/15/16 35.0 25.00 29.50
LLY 160115C00037500 C 01/15/16 37.5 22.55 27.00
LLY 160115C00040000 C 01/15/16 40.0 20.10 24.50
LLY 160115C00042500 C 01/15/16 42.5 17.55 21.95
LLY 160115C00045000 C 01/15/16 45.0 15.00 19.50
LLY 160115C00047500 C 01/15/16 47.5 13.80 16.65
LLY 160115C00050000 C 01/15/16 50.0 11.55 14.90
LLY 160115C00052500 C 01/15/16 52.5 10.25 10.95
LLY 160115C00055000 C 01/15/16 55.0 8.40 9.20
LLY 160115C00057500 C 01/15/16 57.5 6.75 7.60
LLY 160115C00060000 C 01/15/16 60.0 5.35 6.25
LLY 160115C00062500 C 01/15/16 62.5 4.40 5.05
LLY 160115C00065000 C 01/15/16 65.0 3.25 4.10
LLY 160115C00067500 C 01/15/16 67.5 2.32 3.25
LLY 160115C00070000 C 01/15/16 70.0 1.82 2.60
LLY 160115C00072500 C 01/15/16 72.5 1.32 2.10
LLY 160115C00075000 C 01/15/16 75.0 0.93 1.66
LLY 160115C00080000 C 01/15/16 80.0 0.41 1.03
LLY 160115C00085000 C 01/15/16 85.0 0.26 0.66
LLY 160115C00090000 C 01/15/16 90.0 0.05 0.44
LLY 160115P00030000 P 01/15/16 30.0 0.11 0.46
LLY 160115P00032500 P 01/15/16 32.5 0.15 0.56
LLY 160115P00035000 P 01/15/16 35.0 0.20 0.68
LLY 160115P00037500 P 01/15/16 37.5 0.28 0.83
LLY 160115P00040000 P 01/15/16 40.0 0.42 0.78
LLY 160115P00042500 P 01/15/16 42.5 0.57 1.08
LLY 160115P00045000 P 01/15/16 45.0 0.83 1.34
LLY 160115P00047500 P 01/15/16 47.5 1.22 1.74
LLY 160115P00050000 P 01/15/16 50.0 1.73 2.29
LLY 160115P00052500 P 01/15/16 52.5 2.30 3.15
LLY 160115P00055000 P 01/15/16 55.0 3.15 3.95
LLY 160115P00057500 P 01/15/16 57.5 4.10 4.95
LLY 160115P00060000 P 01/15/16 60.0 5.25 6.10
LLY 160115P00062500 P 01/15/16 62.5 6.55 7.35
LLY 160115P00065000 P 01/15/16 65.0 8.05 9.10
LLY 160115P00067500 P 01/15/16 67.5 9.70 10.80
LLY 160115P00070000 P 01/15/16 70.0 11.55 12.65
LLY 160115P00072500 P 01/15/16 72.5 13.50 14.65
LLY 160115P00075000 P 01/15/16 75.0 15.65 16.70
LLY 160115P00080000 P 01/15/16 80.0 18.40 22.05
LLY 160115P00085000 P 01/15/16 85.0 23.05 26.55
LLY 160115P00090000 P 01/15/16 90.0 27.90 31.35

OPRA data is delayed 15 minutes.