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 Sep 22 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 140926C00050000 C 09/26/14 50.0 14.55 16.20
LLY 140926C00052500 C 09/26/14 52.5 12.05 13.70
LLY 140926C00055000 C 09/26/14 55.0 9.65 11.20
LLY 140926C00057500 C 09/26/14 57.5 8.35 8.70
LLY 140926C00059000 C 09/26/14 59.0 6.90 7.20
LLY 140926C00059500 C 09/26/14 59.5 6.40 6.70
LLY 140926C00060000 C 09/26/14 60.0 5.85 6.20
LLY 140926C00060500 C 09/26/14 60.5 5.40 5.70
LLY 140926C00061000 C 09/26/14 61.0 4.85 5.25
LLY 140926C00061500 C 09/26/14 61.5 4.40 4.85
LLY 140926C00062000 C 09/26/14 62.0 3.90 4.35
LLY 140926C00062500 C 09/26/14 62.5 3.40 3.70
LLY 140926C00063000 C 09/26/14 63.0 2.91 3.35
LLY 140926C00063500 C 09/26/14 63.5 2.42 2.85
LLY 140926C00064000 C 09/26/14 64.0 1.93 2.33
LLY 140926C00064500 C 09/26/14 64.5 1.46 1.77
LLY 140926C00065000 C 09/26/14 65.0 1.03 1.14
LLY 140926C00065500 C 09/26/14 65.5 0.65 0.78
LLY 140926C00066000 C 09/26/14 66.0 0.35 0.45
LLY 140926C00066500 C 09/26/14 66.5 0.17 0.20
LLY 140926C00067000 C 09/26/14 67.0 0.07 0.11
LLY 140926C00067500 C 09/26/14 67.5 0.03 0.08
LLY 140926C00068000 C 09/26/14 68.0 0.01 0.05
LLY 140926C00068500 C 09/26/14 68.5 0.00 0.03
LLY 140926C00069000 C 09/26/14 69.0 0.00 0.03
LLY 140926C00069500 C 09/26/14 69.5 0.00 0.03
LLY 140926C00070000 C 09/26/14 70.0 0.00 0.02
LLY 140926C00070500 C 09/26/14 70.5 0.00 0.02
LLY 140926C00071000 C 09/26/14 71.0 0.00 0.02
LLY 140926C00071500 C 09/26/14 71.5 0.00 0.02
LLY 140926C00072000 C 09/26/14 72.0 0.00 0.02
LLY 140926C00072500 C 09/26/14 72.5 0.00 0.02
LLY 140926C00073000 C 09/26/14 73.0 0.00 0.02
LLY 140926C00073500 C 09/26/14 73.5 0.00 0.02
LLY 140926C00075000 C 09/26/14 75.0 0.00 0.02
LLY 140926C00080000 C 09/26/14 80.0 0.00 0.02
LLY 140926C00085000 C 09/26/14 85.0 0.00 0.02
LLY 140926P00050000 P 09/26/14 50.0 0.00 0.02
LLY 140926P00052500 P 09/26/14 52.5 0.00 0.02
LLY 140926P00055000 P 09/26/14 55.0 0.00 0.02
LLY 140926P00057500 P 09/26/14 57.5 0.00 0.03
LLY 140926P00059000 P 09/26/14 59.0 0.00 0.03
LLY 140926P00059500 P 09/26/14 59.5 0.00 0.04
LLY 140926P00060000 P 09/26/14 60.0 0.00 0.04
LLY 140926P00060500 P 09/26/14 60.5 0.00 0.04
LLY 140926P00061000 P 09/26/14 61.0 0.01 0.05
LLY 140926P00061500 P 09/26/14 61.5 0.01 0.05
LLY 140926P00062000 P 09/26/14 62.0 0.01 0.06
LLY 140926P00062500 P 09/26/14 62.5 0.01 0.07
LLY 140926P00063000 P 09/26/14 63.0 0.01 0.08
LLY 140926P00063500 P 09/26/14 63.5 0.01 0.06
LLY 140926P00064000 P 09/26/14 64.0 0.02 0.10
LLY 140926P00064500 P 09/26/14 64.5 0.03 0.13
LLY 140926P00065000 P 09/26/14 65.0 0.10 0.15
LLY 140926P00065500 P 09/26/14 65.5 0.22 0.27
LLY 140926P00066000 P 09/26/14 66.0 0.43 0.46
LLY 140926P00066500 P 09/26/14 66.5 0.73 0.78
LLY 140926P00067000 P 09/26/14 67.0 1.07 1.20
LLY 140926P00067500 P 09/26/14 67.5 1.29 1.65
LLY 140926P00068000 P 09/26/14 68.0 1.72 2.14
LLY 140926P00068500 P 09/26/14 68.5 2.20 2.63
LLY 140926P00069000 P 09/26/14 69.0 2.69 3.15
LLY 140926P00069500 P 09/26/14 69.5 3.15 3.65
LLY 140926P00070000 P 09/26/14 70.0 3.65 4.15
LLY 140926P00070500 P 09/26/14 70.5 4.15 4.65
LLY 140926P00071000 P 09/26/14 71.0 4.65 5.15
LLY 140926P00071500 P 09/26/14 71.5 5.15 5.65
LLY 140926P00072000 P 09/26/14 72.0 5.65 6.15
LLY 140926P00072500 P 09/26/14 72.5 6.15 6.65
LLY 140926P00073000 P 09/26/14 73.0 6.65 7.15
LLY 140926P00073500 P 09/26/14 73.5 7.15 7.65
LLY 140926P00075000 P 09/26/14 75.0 8.65 9.15
LLY 140926P00080000 P 09/26/14 80.0 12.25 15.55
LLY 140926P00085000 P 09/26/14 85.0 17.25 20.55
LLY 141003C00055000 C 10/03/14 55.0 9.50 11.20
LLY 141003C00057500 C 10/03/14 57.5 8.40 8.75
LLY 141003C00060000 C 10/03/14 60.0 5.90 6.55
LLY 141003C00060500 C 10/03/14 60.5 5.40 6.05
LLY 141003C00061000 C 10/03/14 61.0 4.95 5.55
LLY 141003C00061500 C 10/03/14 61.5 4.45 4.85
LLY 141003C00062000 C 10/03/14 62.0 3.95 4.50
LLY 141003C00062500 C 10/03/14 62.5 3.45 4.05
LLY 141003C00063000 C 10/03/14 63.0 2.98 3.55
LLY 141003C00063500 C 10/03/14 63.5 2.51 2.94
LLY 141003C00064000 C 10/03/14 64.0 2.09 2.40
LLY 141003C00064500 C 10/03/14 64.5 1.65 1.77
LLY 141003C00065000 C 10/03/14 65.0 1.26 1.31
LLY 141003C00065500 C 10/03/14 65.5 0.91 0.97
LLY 141003C00066000 C 10/03/14 66.0 0.62 0.67
LLY 141003C00066500 C 10/03/14 66.5 0.41 0.48
LLY 141003C00067000 C 10/03/14 67.0 0.25 0.28
LLY 141003C00067500 C 10/03/14 67.5 0.15 0.21
LLY 141003C00068000 C 10/03/14 68.0 0.09 0.11
LLY 141003C00070000 C 10/03/14 70.0 0.00 0.03
LLY 141003C00072500 C 10/03/14 72.5 0.00 0.02
LLY 141003C00075000 C 10/03/14 75.0 0.00 0.02
LLY 141003P00055000 P 10/03/14 55.0 0.01 0.03
LLY 141003P00057500 P 10/03/14 57.5 0.01 0.05
LLY 141003P00060000 P 10/03/14 60.0 0.03 0.08
LLY 141003P00060500 P 10/03/14 60.5 0.03 0.10
LLY 141003P00061000 P 10/03/14 61.0 0.04 0.10
LLY 141003P00061500 P 10/03/14 61.5 0.04 0.11
LLY 141003P00062000 P 10/03/14 62.0 0.04 0.12
LLY 141003P00062500 P 10/03/14 62.5 0.05 0.12
LLY 141003P00063000 P 10/03/14 63.0 0.09 0.14
LLY 141003P00063500 P 10/03/14 63.5 0.07 0.17
LLY 141003P00064000 P 10/03/14 64.0 0.12 0.19
LLY 141003P00064500 P 10/03/14 64.5 0.23 0.27
LLY 141003P00065000 P 10/03/14 65.0 0.31 0.37
LLY 141003P00065500 P 10/03/14 65.5 0.46 0.53
LLY 141003P00066000 P 10/03/14 66.0 0.69 0.73
LLY 141003P00066500 P 10/03/14 66.5 0.91 1.02
LLY 141003P00067000 P 10/03/14 67.0 1.25 1.38
LLY 141003P00067500 P 10/03/14 67.5 1.63 1.77
LLY 141003P00068000 P 10/03/14 68.0 1.74 2.22
LLY 141003P00070000 P 10/03/14 70.0 3.60 4.15
LLY 141003P00072500 P 10/03/14 72.5 5.95 6.65
LLY 141003P00075000 P 10/03/14 75.0 8.45 9.25
LLY 141010C00060000 C 10/10/14 60.0 5.95 6.15
LLY 141010C00060500 C 10/10/14 60.5 5.45 5.85
LLY 141010C00061000 C 10/10/14 61.0 4.95 5.60
LLY 141010C00061500 C 10/10/14 61.5 4.45 5.05
LLY 141010C00062000 C 10/10/14 62.0 4.00 4.55
LLY 141010C00062500 C 10/10/14 62.5 3.50 3.85
LLY 141010C00063000 C 10/10/14 63.0 3.05 3.45
LLY 141010C00063500 C 10/10/14 63.5 2.59 2.90
LLY 141010C00064000 C 10/10/14 64.0 2.16 2.28
LLY 141010C00064500 C 10/10/14 64.5 1.75 1.88
LLY 141010C00065000 C 10/10/14 65.0 1.37 1.44
LLY 141010C00065500 C 10/10/14 65.5 1.04 1.10
LLY 141010C00066000 C 10/10/14 66.0 0.77 0.90
LLY 141010C00066500 C 10/10/14 66.5 0.55 0.69
LLY 141010C00067000 C 10/10/14 67.0 0.38 0.42
LLY 141010C00067500 C 10/10/14 67.5 0.25 0.29
LLY 141010C00068000 C 10/10/14 68.0 0.16 0.19
LLY 141010P00060000 P 10/10/14 60.0 0.05 0.13
LLY 141010P00060500 P 10/10/14 60.5 0.05 0.14
LLY 141010P00061000 P 10/10/14 61.0 0.06 0.15
LLY 141010P00061500 P 10/10/14 61.5 0.07 0.16
LLY 141010P00062000 P 10/10/14 62.0 0.07 0.18
LLY 141010P00062500 P 10/10/14 62.5 0.09 0.20
LLY 141010P00063000 P 10/10/14 63.0 0.11 0.22
LLY 141010P00063500 P 10/10/14 63.5 0.14 0.25
LLY 141010P00064000 P 10/10/14 64.0 0.24 0.27
LLY 141010P00064500 P 10/10/14 64.5 0.29 0.38
LLY 141010P00065000 P 10/10/14 65.0 0.45 0.49
LLY 141010P00065500 P 10/10/14 65.5 0.57 0.66
LLY 141010P00066000 P 10/10/14 66.0 0.80 0.89
LLY 141010P00066500 P 10/10/14 66.5 1.06 1.16
LLY 141010P00067000 P 10/10/14 67.0 1.38 1.50
LLY 141010P00067500 P 10/10/14 67.5 1.80 1.88
LLY 141010P00068000 P 10/10/14 68.0 2.14 2.29
LLY 141018C00030000 C 10/18/14 30.0 34.50 36.30
LLY 141018C00035000 C 10/18/14 35.0 29.50 32.80
LLY 141018C00040000 C 10/18/14 40.0 24.50 27.80
LLY 141018C00042500 C 10/18/14 42.5 22.00 23.80
LLY 141018C00045000 C 10/18/14 45.0 19.65 22.80
LLY 141018C00047500 C 10/18/14 47.5 17.75 18.80
LLY 141018C00050000 C 10/18/14 50.0 15.20 16.25
LLY 141018C00052500 C 10/18/14 52.5 12.10 13.85
LLY 141018C00055000 C 10/18/14 55.0 9.60 12.75
LLY 141018C00057500 C 10/18/14 57.5 8.45 8.80
LLY 141018C00059000 C 10/18/14 59.0 6.85 7.25
LLY 141018C00059500 C 10/18/14 59.5 6.35 6.85
LLY 141018C00060000 C 10/18/14 60.0 6.00 6.30
LLY 141018C00060500 C 10/18/14 60.5 5.40 5.90
LLY 141018C00061000 C 10/18/14 61.0 5.00 5.35
LLY 141018C00061500 C 10/18/14 61.5 4.50 5.10
LLY 141018C00062000 C 10/18/14 62.0 4.05 4.40
LLY 141018C00062500 C 10/18/14 62.5 3.55 3.85
LLY 141018C00063000 C 10/18/14 63.0 3.10 3.40
LLY 141018C00063500 C 10/18/14 63.5 2.69 2.83
LLY 141018C00064000 C 10/18/14 64.0 2.28 2.34
LLY 141018C00064500 C 10/18/14 64.5 1.88 2.04
LLY 141018C00065000 C 10/18/14 65.0 1.52 1.65
LLY 141018C00065500 C 10/18/14 65.5 1.20 1.25
LLY 141018C00066000 C 10/18/14 66.0 0.92 0.97
LLY 141018C00066500 C 10/18/14 66.5 0.69 0.73
LLY 141018C00067000 C 10/18/14 67.0 0.50 0.55
LLY 141018C00067500 C 10/18/14 67.5 0.37 0.40
LLY 141018C00068000 C 10/18/14 68.0 0.26 0.29
LLY 141018C00068500 C 10/18/14 68.5 0.19 0.22
LLY 141018C00069000 C 10/18/14 69.0 0.12 0.19
LLY 141018C00069500 C 10/18/14 69.5 0.08 0.14
LLY 141018C00070000 C 10/18/14 70.0 0.06 0.10
LLY 141018C00070500 C 10/18/14 70.5 0.03 0.07
LLY 141018C00071000 C 10/18/14 71.0 0.02 0.05
LLY 141018C00071500 C 10/18/14 71.5 0.01 0.04
LLY 141018C00072000 C 10/18/14 72.0 0.01 0.04
LLY 141018C00072500 C 10/18/14 72.5 0.00 0.03
LLY 141018C00073000 C 10/18/14 73.0 0.00 0.03
LLY 141018C00073500 C 10/18/14 73.5 0.00 0.03
LLY 141018C00074000 C 10/18/14 74.0 0.00 0.03
LLY 141018C00075000 C 10/18/14 75.0 0.00 0.03
LLY 141018P00030000 P 10/18/14 30.0 0.00 0.03
LLY 141018P00035000 P 10/18/14 35.0 0.00 0.01
LLY 141018P00040000 P 10/18/14 40.0 0.00 0.01
LLY 141018P00042500 P 10/18/14 42.5 0.00 0.01
LLY 141018P00045000 P 10/18/14 45.0 0.00 0.01
LLY 141018P00047500 P 10/18/14 47.5 0.00 0.03
LLY 141018P00050000 P 10/18/14 50.0 0.01 0.02
LLY 141018P00052500 P 10/18/14 52.5 0.01 0.03
LLY 141018P00055000 P 10/18/14 55.0 0.04 0.07
LLY 141018P00057500 P 10/18/14 57.5 0.07 0.10
LLY 141018P00059000 P 10/18/14 59.0 0.06 0.15
LLY 141018P00059500 P 10/18/14 59.5 0.07 0.12
LLY 141018P00060000 P 10/18/14 60.0 0.07 0.13
LLY 141018P00060500 P 10/18/14 60.5 0.08 0.14
LLY 141018P00061000 P 10/18/14 61.0 0.09 0.17
LLY 141018P00061500 P 10/18/14 61.5 0.10 0.17
LLY 141018P00062000 P 10/18/14 62.0 0.14 0.19
LLY 141018P00062500 P 10/18/14 62.5 0.13 0.23
LLY 141018P00063000 P 10/18/14 63.0 0.17 0.26
LLY 141018P00063500 P 10/18/14 63.5 0.28 0.33
LLY 141018P00064000 P 10/18/14 64.0 0.32 0.38
LLY 141018P00064500 P 10/18/14 64.5 0.44 0.49
LLY 141018P00065000 P 10/18/14 65.0 0.59 0.64
LLY 141018P00065500 P 10/18/14 65.5 0.77 0.81
LLY 141018P00066000 P 10/18/14 66.0 0.99 1.03
LLY 141018P00066500 P 10/18/14 66.5 1.24 1.30
LLY 141018P00067000 P 10/18/14 67.0 1.54 1.61
LLY 141018P00067500 P 10/18/14 67.5 1.89 1.97
LLY 141018P00068000 P 10/18/14 68.0 2.30 2.36
LLY 141018P00068500 P 10/18/14 68.5 2.63 2.79
LLY 141018P00069000 P 10/18/14 69.0 2.78 3.25
LLY 141018P00069500 P 10/18/14 69.5 3.20 3.70
LLY 141018P00070000 P 10/18/14 70.0 3.60 4.20
LLY 141018P00070500 P 10/18/14 70.5 4.05 4.65
LLY 141018P00071000 P 10/18/14 71.0 4.55 5.20
LLY 141018P00071500 P 10/18/14 71.5 5.00 5.65
LLY 141018P00072000 P 10/18/14 72.0 5.50 6.15
LLY 141018P00072500 P 10/18/14 72.5 6.00 6.75
LLY 141018P00073000 P 10/18/14 73.0 6.50 7.15
LLY 141018P00073500 P 10/18/14 73.5 7.00 7.65
LLY 141018P00074000 P 10/18/14 74.0 7.50 8.15
LLY 141018P00075000 P 10/18/14 75.0 8.50 9.15
LLY 141024C00060000 C 10/24/14 60.0 6.05 6.55
LLY 141024C00060500 C 10/24/14 60.5 5.55 6.20
LLY 141024C00061000 C 10/24/14 61.0 5.10 5.60
LLY 141024C00061500 C 10/24/14 61.5 4.65 5.20
LLY 141024C00062000 C 10/24/14 62.0 4.20 4.75
LLY 141024C00062500 C 10/24/14 62.5 3.75 4.25
LLY 141024C00063000 C 10/24/14 63.0 3.25 3.50
LLY 141024C00063500 C 10/24/14 63.5 2.90 3.05
LLY 141024C00064000 C 10/24/14 64.0 2.52 2.69
LLY 141024C00064500 C 10/24/14 64.5 2.15 2.32
LLY 141024C00065000 C 10/24/14 65.0 1.79 1.98
LLY 141024C00065500 C 10/24/14 65.5 1.48 1.66
LLY 141024C00066000 C 10/24/14 66.0 1.19 1.26
LLY 141024C00066500 C 10/24/14 66.5 0.95 1.12
LLY 141024C00067000 C 10/24/14 67.0 0.75 0.91
LLY 141024C00067500 C 10/24/14 67.5 0.59 0.73
LLY 141024C00068000 C 10/24/14 68.0 0.45 0.58
LLY 141024P00060000 P 10/24/14 60.0 0.12 0.22
LLY 141024P00060500 P 10/24/14 60.5 0.14 0.23
LLY 141024P00061000 P 10/24/14 61.0 0.16 0.27
LLY 141024P00061500 P 10/24/14 61.5 0.19 0.28
LLY 141024P00062000 P 10/24/14 62.0 0.23 0.33
LLY 141024P00062500 P 10/24/14 62.5 0.27 0.38
LLY 141024P00063000 P 10/24/14 63.0 0.33 0.43
LLY 141024P00063500 P 10/24/14 63.5 0.40 0.52
LLY 141024P00064000 P 10/24/14 64.0 0.49 0.63
LLY 141024P00064500 P 10/24/14 64.5 0.61 0.76
LLY 141024P00065000 P 10/24/14 65.0 0.77 0.91
LLY 141024P00065500 P 10/24/14 65.5 0.96 1.10
LLY 141024P00066000 P 10/24/14 66.0 1.19 1.32
LLY 141024P00066500 P 10/24/14 66.5 1.43 1.58
LLY 141024P00067000 P 10/24/14 67.0 1.71 1.88
LLY 141024P00067500 P 10/24/14 67.5 2.03 2.21
LLY 141024P00068000 P 10/24/14 68.0 2.39 2.57
LLY 141031C00060000 C 10/31/14 60.0 6.05 6.70
LLY 141031C00060500 C 10/31/14 60.5 5.55 6.20
LLY 141031C00061000 C 10/31/14 61.0 5.10 5.80
LLY 141031C00061500 C 10/31/14 61.5 4.65 5.25
LLY 141031C00062000 C 10/31/14 62.0 4.20 4.85
LLY 141031C00062500 C 10/31/14 62.5 3.80 4.40
LLY 141031C00063000 C 10/31/14 63.0 3.35 3.60
LLY 141031C00063500 C 10/31/14 63.5 2.98 3.15
LLY 141031C00064000 C 10/31/14 64.0 2.58 2.81
LLY 141031C00064500 C 10/31/14 64.5 2.21 2.44
LLY 141031C00065000 C 10/31/14 65.0 1.88 2.10
LLY 141031C00065500 C 10/31/14 65.5 1.57 1.79
LLY 141031C00066000 C 10/31/14 66.0 1.29 1.42
LLY 141031C00066500 C 10/31/14 66.5 1.06 1.25
LLY 141031C00067000 C 10/31/14 67.0 0.85 1.03
LLY 141031C00067500 C 10/31/14 67.5 0.68 0.84
LLY 141031C00068000 C 10/31/14 68.0 0.54 0.68
LLY 141031P00060000 P 10/31/14 60.0 0.15 0.27
LLY 141031P00060500 P 10/31/14 60.5 0.17 0.27
LLY 141031P00061000 P 10/31/14 61.0 0.21 0.33
LLY 141031P00061500 P 10/31/14 61.5 0.22 0.35
LLY 141031P00062000 P 10/31/14 62.0 0.28 0.39
LLY 141031P00062500 P 10/31/14 62.5 0.33 0.45
LLY 141031P00063000 P 10/31/14 63.0 0.38 0.52
LLY 141031P00063500 P 10/31/14 63.5 0.50 0.61
LLY 141031P00064000 P 10/31/14 64.0 0.58 0.74
LLY 141031P00064500 P 10/31/14 64.5 0.71 0.86
LLY 141031P00065000 P 10/31/14 65.0 0.89 1.00
LLY 141031P00065500 P 10/31/14 65.5 1.07 1.22
LLY 141031P00066000 P 10/31/14 66.0 1.29 1.44
LLY 141031P00066500 P 10/31/14 66.5 1.53 1.70
LLY 141031P00067000 P 10/31/14 67.0 1.81 2.01
LLY 141031P00067500 P 10/31/14 67.5 2.13 2.34
LLY 141031P00068000 P 10/31/14 68.0 2.47 2.70
LLY 141122C00042500 C 11/22/14 42.5 22.10 25.30
LLY 141122C00045000 C 11/22/14 45.0 19.55 22.85
LLY 141122C00047500 C 11/22/14 47.5 17.05 20.35
LLY 141122C00050000 C 11/22/14 50.0 14.65 16.55
LLY 141122C00052500 C 11/22/14 52.5 13.05 14.05
LLY 141122C00055000 C 11/22/14 55.0 10.50 11.55
LLY 141122C00057500 C 11/22/14 57.5 8.40 9.05
LLY 141122C00060000 C 11/22/14 60.0 6.00 6.95
LLY 141122C00062500 C 11/22/14 62.5 3.85 4.60
LLY 141122C00065000 C 11/22/14 65.0 2.09 2.14
LLY 141122C00067500 C 11/22/14 67.5 0.89 0.95
LLY 141122C00070000 C 11/22/14 70.0 0.30 0.37
LLY 141122C00072500 C 11/22/14 72.5 0.06 0.19
LLY 141122C00075000 C 11/22/14 75.0 0.01 0.13
LLY 141122C00080000 C 11/22/14 80.0 0.00 0.12
LLY 141122C00085000 C 11/22/14 85.0 0.00 0.13
LLY 141122P00042500 P 11/22/14 42.5 0.04 0.14
LLY 141122P00045000 P 11/22/14 45.0 0.05 0.14
LLY 141122P00047500 P 11/22/14 47.5 0.02 0.15
LLY 141122P00050000 P 11/22/14 50.0 0.03 0.16
LLY 141122P00052500 P 11/22/14 52.5 0.05 0.15
LLY 141122P00055000 P 11/22/14 55.0 0.07 0.18
LLY 141122P00057500 P 11/22/14 57.5 0.14 0.26
LLY 141122P00060000 P 11/22/14 60.0 0.27 0.35
LLY 141122P00062500 P 11/22/14 62.5 0.68 0.72
LLY 141122P00065000 P 11/22/14 65.0 1.41 1.48
LLY 141122P00067500 P 11/22/14 67.5 2.40 2.87
LLY 141122P00070000 P 11/22/14 70.0 4.20 4.95
LLY 141122P00072500 P 11/22/14 72.5 6.35 7.35
LLY 141122P00075000 P 11/22/14 75.0 8.80 9.75
LLY 141122P00080000 P 11/22/14 80.0 13.50 15.10
LLY 141122P00085000 P 11/22/14 85.0 17.65 20.90
LLY 141220C00060000 C 12/20/14 60.0 5.95 6.90
LLY 141220C00062500 C 12/20/14 62.5 3.70 5.80
LLY 141220C00065000 C 12/20/14 65.0 2.26 2.67
LLY 141220C00067500 C 12/20/14 67.5 1.13 1.44
LLY 141220C00070000 C 12/20/14 70.0 0.31 0.81
LLY 141220P00060000 P 12/20/14 60.0 0.27 0.77
LLY 141220P00062500 P 12/20/14 62.5 0.72 1.22
LLY 141220P00065000 P 12/20/14 65.0 1.64 2.00
LLY 141220P00067500 P 12/20/14 67.5 3.05 3.45
LLY 141220P00070000 P 12/20/14 70.0 3.45 6.30
LLY 150117C00025000 C 01/17/15 25.0 39.65 41.50
LLY 150117C00030000 C 01/17/15 30.0 34.50 36.50
LLY 150117C00033000 C 01/17/15 33.0 31.50 33.50
LLY 150117C00035000 C 01/17/15 35.0 29.55 31.50
LLY 150117C00038000 C 01/17/15 38.0 26.50 28.55
LLY 150117C00040000 C 01/17/15 40.0 24.60 26.50
LLY 150117C00043000 C 01/17/15 43.0 21.60 23.50
LLY 150117C00045000 C 01/17/15 45.0 19.65 21.50
LLY 150117C00047000 C 01/17/15 47.0 18.50 19.45
LLY 150117C00050000 C 01/17/15 50.0 15.55 16.50
LLY 150117C00052500 C 01/17/15 52.5 13.25 13.95
LLY 150117C00055000 C 01/17/15 55.0 10.55 11.55
LLY 150117C00057500 C 01/17/15 57.5 8.65 9.05
LLY 150117C00060000 C 01/17/15 60.0 6.40 6.90
LLY 150117C00062500 C 01/17/15 62.5 4.35 4.45
LLY 150117C00065000 C 01/17/15 65.0 2.69 2.76
LLY 150117C00067500 C 01/17/15 67.5 1.50 1.67
LLY 150117C00070000 C 01/17/15 70.0 0.73 0.78
LLY 150117C00072500 C 01/17/15 72.5 0.33 0.44
LLY 150117C00075000 C 01/17/15 75.0 0.16 0.20
LLY 150117C00080000 C 01/17/15 80.0 0.03 0.06
LLY 150117C00085000 C 01/17/15 85.0 0.00 0.03
LLY 150117P00025000 P 01/17/15 25.0 0.00 0.03
LLY 150117P00030000 P 01/17/15 30.0 0.00 0.03
LLY 150117P00033000 P 01/17/15 33.0 0.02 0.03
LLY 150117P00035000 P 01/17/15 35.0 0.01 0.04
LLY 150117P00038000 P 01/17/15 38.0 0.03 0.05
LLY 150117P00040000 P 01/17/15 40.0 0.05 0.07
LLY 150117P00043000 P 01/17/15 43.0 0.06 0.10
LLY 150117P00045000 P 01/17/15 45.0 0.09 0.14
LLY 150117P00047000 P 01/17/15 47.0 0.10 0.16
LLY 150117P00050000 P 01/17/15 50.0 0.14 0.20
LLY 150117P00052500 P 01/17/15 52.5 0.18 0.26
LLY 150117P00055000 P 01/17/15 55.0 0.28 0.34
LLY 150117P00057500 P 01/17/15 57.5 0.41 0.56
LLY 150117P00060000 P 01/17/15 60.0 0.71 0.81
LLY 150117P00062500 P 01/17/15 62.5 1.28 1.33
LLY 150117P00065000 P 01/17/15 65.0 2.06 2.20
LLY 150117P00067500 P 01/17/15 67.5 3.45 3.55
LLY 150117P00070000 P 01/17/15 70.0 5.05 5.30
LLY 150117P00072500 P 01/17/15 72.5 6.90 7.40
LLY 150117P00075000 P 01/17/15 75.0 9.15 9.85
LLY 150117P00080000 P 01/17/15 80.0 14.05 15.05
LLY 150117P00085000 P 01/17/15 85.0 19.00 19.95
LLY 150417C00032500 C 04/17/15 32.5 31.55 35.75
LLY 150417C00035000 C 04/17/15 35.0 29.10 33.30
LLY 150417C00037500 C 04/17/15 37.5 26.65 29.30
LLY 150417C00040000 C 04/17/15 40.0 25.20 27.20
LLY 150417C00042500 C 04/17/15 42.5 22.85 24.30
LLY 150417C00045000 C 04/17/15 45.0 20.30 21.80
LLY 150417C00047500 C 04/17/15 47.5 18.20 19.15
LLY 150417C00050000 C 04/17/15 50.0 15.80 16.60
LLY 150417C00052500 C 04/17/15 52.5 13.35 14.30
LLY 150417C00055000 C 04/17/15 55.0 11.05 11.80
LLY 150417C00057500 C 04/17/15 57.5 7.75 9.60
LLY 150417C00060000 C 04/17/15 60.0 6.80 7.05
LLY 150417C00062500 C 04/17/15 62.5 4.95 5.20
LLY 150417C00065000 C 04/17/15 65.0 3.40 3.70
LLY 150417C00067500 C 04/17/15 67.5 2.24 2.40
LLY 150417C00070000 C 04/17/15 70.0 1.39 1.55
LLY 150417C00072500 C 04/17/15 72.5 0.80 1.01
LLY 150417C00075000 C 04/17/15 75.0 0.42 0.61
LLY 150417C00080000 C 04/17/15 80.0 0.09 0.22
LLY 150417P00032500 P 04/17/15 32.5 0.03 0.08
LLY 150417P00035000 P 04/17/15 35.0 0.06 0.11
LLY 150417P00037500 P 04/17/15 37.5 0.10 0.15
LLY 150417P00040000 P 04/17/15 40.0 0.12 0.20
LLY 150417P00042500 P 04/17/15 42.5 0.15 0.23
LLY 150417P00045000 P 04/17/15 45.0 0.18 0.25
LLY 150417P00047500 P 04/17/15 47.5 0.23 0.30
LLY 150417P00050000 P 04/17/15 50.0 0.31 0.44
LLY 150417P00052500 P 04/17/15 52.5 0.42 0.58
LLY 150417P00055000 P 04/17/15 55.0 0.60 0.79
LLY 150417P00057500 P 04/17/15 57.5 0.91 1.05
LLY 150417P00060000 P 04/17/15 60.0 1.39 1.55
LLY 150417P00062500 P 04/17/15 62.5 2.13 2.34
LLY 150417P00065000 P 04/17/15 65.0 3.15 3.30
LLY 150417P00067500 P 04/17/15 67.5 4.45 4.70
LLY 150417P00070000 P 04/17/15 70.0 6.10 6.35
LLY 150417P00072500 P 04/17/15 72.5 8.05 8.25
LLY 150417P00075000 P 04/17/15 75.0 9.40 10.50
LLY 150417P00080000 P 04/17/15 80.0 14.00 15.30
LLY 160115C00030000 C 01/15/16 30.0 34.05 36.50
LLY 160115C00032500 C 01/15/16 32.5 31.55 34.00
LLY 160115C00035000 C 01/15/16 35.0 29.05 31.50
LLY 160115C00037500 C 01/15/16 37.5 26.55 29.00
LLY 160115C00040000 C 01/15/16 40.0 24.45 26.50
LLY 160115C00042500 C 01/15/16 42.5 21.55 24.00
LLY 160115C00045000 C 01/15/16 45.0 19.10 21.50
LLY 160115C00047500 C 01/15/16 47.5 16.70 19.00
LLY 160115C00050000 C 01/15/16 50.0 15.65 16.50
LLY 160115C00052500 C 01/15/16 52.5 13.60 14.75
LLY 160115C00055000 C 01/15/16 55.0 11.60 12.25
LLY 160115C00057500 C 01/15/16 57.5 9.90 10.40
LLY 160115C00060000 C 01/15/16 60.0 8.20 8.50
LLY 160115C00062500 C 01/15/16 62.5 6.65 7.15
LLY 160115C00065000 C 01/15/16 65.0 5.25 5.80
LLY 160115C00067500 C 01/15/16 67.5 4.10 4.65
LLY 160115C00070000 C 01/15/16 70.0 3.25 3.75
LLY 160115C00072500 C 01/15/16 72.5 2.35 2.97
LLY 160115C00075000 C 01/15/16 75.0 1.75 2.32
LLY 160115C00080000 C 01/15/16 80.0 0.89 1.39
LLY 160115C00085000 C 01/15/16 85.0 0.45 0.86
LLY 160115C00090000 C 01/15/16 90.0 0.22 0.51
LLY 160115P00030000 P 01/15/16 30.0 0.17 0.33
LLY 160115P00032500 P 01/15/16 32.5 0.19 0.39
LLY 160115P00035000 P 01/15/16 35.0 0.25 0.47
LLY 160115P00037500 P 01/15/16 37.5 0.30 0.56
LLY 160115P00040000 P 01/15/16 40.0 0.39 0.72
LLY 160115P00042500 P 01/15/16 42.5 0.49 0.82
LLY 160115P00045000 P 01/15/16 45.0 0.74 0.90
LLY 160115P00047500 P 01/15/16 47.5 0.91 1.24
LLY 160115P00050000 P 01/15/16 50.0 1.20 1.54
LLY 160115P00052500 P 01/15/16 52.5 1.75 1.98
LLY 160115P00055000 P 01/15/16 55.0 2.21 2.53
LLY 160115P00057500 P 01/15/16 57.5 2.85 3.20
LLY 160115P00060000 P 01/15/16 60.0 3.65 4.05
LLY 160115P00062500 P 01/15/16 62.5 4.65 5.05
LLY 160115P00065000 P 01/15/16 65.0 5.80 6.15
LLY 160115P00067500 P 01/15/16 67.5 7.10 7.60
LLY 160115P00070000 P 01/15/16 70.0 8.60 9.15
LLY 160115P00072500 P 01/15/16 72.5 10.35 10.90
LLY 160115P00075000 P 01/15/16 75.0 12.20 12.85
LLY 160115P00080000 P 01/15/16 80.0 16.35 17.00
LLY 160115P00085000 P 01/15/16 85.0 19.15 22.25
LLY 160115P00090000 P 01/15/16 90.0 23.40 26.95
LLY 170120C00035000 C 01/20/17 35.0 29.05 33.50
LLY 170120C00037500 C 01/20/17 37.5 26.55 30.75
LLY 170120C00040000 C 01/20/17 40.0 24.05 28.30
LLY 170120C00042500 C 01/20/17 42.5 21.65 25.80
LLY 170120C00045000 C 01/20/17 45.0 19.25 23.85
LLY 170120C00047500 C 01/20/17 47.5 17.75 21.50
LLY 170120C00050000 C 01/20/17 50.0 15.00 19.45
LLY 170120C00055000 C 01/20/17 55.0 12.85 14.65
LLY 170120C00057500 C 01/20/17 57.5 11.15 13.10
LLY 170120C00060000 C 01/20/17 60.0 9.65 10.75
LLY 170120C00062500 C 01/20/17 62.5 8.25 9.80
LLY 170120C00065000 C 01/20/17 65.0 7.05 8.30
LLY 170120C00067500 C 01/20/17 67.5 5.95 7.50
LLY 170120C00070000 C 01/20/17 70.0 5.05 6.30
LLY 170120C00072500 C 01/20/17 72.5 4.20 5.50
LLY 170120C00075000 C 01/20/17 75.0 3.65 4.75
LLY 170120C00080000 C 01/20/17 80.0 2.55 3.60
LLY 170120C00085000 C 01/20/17 85.0 1.69 2.44
LLY 170120C00090000 C 01/20/17 90.0 1.15 1.85
LLY 170120C00095000 C 01/20/17 95.0 0.77 1.44
LLY 170120P00035000 P 01/20/17 35.0 0.23 0.99
LLY 170120P00037500 P 01/20/17 37.5 0.55 1.19
LLY 170120P00040000 P 01/20/17 40.0 0.82 1.45
LLY 170120P00042500 P 01/20/17 42.5 1.15 1.65
LLY 170120P00045000 P 01/20/17 45.0 1.54 2.00
LLY 170120P00047500 P 01/20/17 47.5 2.00 2.65
LLY 170120P00050000 P 01/20/17 50.0 2.30 3.25
LLY 170120P00055000 P 01/20/17 55.0 3.70 4.60
LLY 170120P00057500 P 01/20/17 57.5 4.60 5.50
LLY 170120P00060000 P 01/20/17 60.0 5.40 6.60
LLY 170120P00062500 P 01/20/17 62.5 6.55 7.75
LLY 170120P00065000 P 01/20/17 65.0 7.80 9.05
LLY 170120P00067500 P 01/20/17 67.5 9.20 10.30
LLY 170120P00070000 P 01/20/17 70.0 10.25 11.90
LLY 170120P00072500 P 01/20/17 72.5 11.80 13.60
LLY 170120P00075000 P 01/20/17 75.0 13.45 15.45
LLY 170120P00080000 P 01/20/17 80.0 18.10 19.15
LLY 170120P00085000 P 01/20/17 85.0 21.15 23.35
LLY 170120P00090000 P 01/20/17 90.0 24.70 28.40
LLY 170120P00095000 P 01/20/17 95.0 29.20 33.65

OPRA data is delayed 15 minutes.