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 30 2014 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLY 141031C00047500 C 10/31/14 47.5 16.45 20.00
LLY 141031C00050000 C 10/31/14 50.0 13.95 17.50
LLY 141031C00052500 C 10/31/14 52.5 11.35 15.00
LLY 141031C00055000 C 10/31/14 55.0 8.85 12.50
LLY 141031C00057500 C 10/31/14 57.5 7.95 8.70
LLY 141031C00058000 C 10/31/14 58.0 7.45 8.20
LLY 141031C00058500 C 10/31/14 58.5 6.95 7.70
LLY 141031C00059000 C 10/31/14 59.0 6.45 7.20
LLY 141031C00059500 C 10/31/14 59.5 5.95 6.70
LLY 141031C00060000 C 10/31/14 60.0 5.45 6.15
LLY 141031C00060500 C 10/31/14 60.5 4.95 5.65
LLY 141031C00061000 C 10/31/14 61.0 4.45 5.20
LLY 141031C00061500 C 10/31/14 61.5 4.00 4.70
LLY 141031C00062000 C 10/31/14 62.0 3.50 4.20
LLY 141031C00062500 C 10/31/14 62.5 2.99 3.70
LLY 141031C00063000 C 10/31/14 63.0 2.51 3.20
LLY 141031C00063500 C 10/31/14 63.5 2.02 2.68
LLY 141031C00064000 C 10/31/14 64.0 1.56 2.08
LLY 141031C00064500 C 10/31/14 64.5 1.21 1.69
LLY 141031C00065000 C 10/31/14 65.0 1.00 1.12
LLY 141031C00065500 C 10/31/14 65.5 0.59 0.69
LLY 141031C00066000 C 10/31/14 66.0 0.29 0.36
LLY 141031C00066500 C 10/31/14 66.5 0.10 0.15
LLY 141031C00067000 C 10/31/14 67.0 0.00 0.05
LLY 141031C00067500 C 10/31/14 67.5 0.00 0.03
LLY 141031C00068000 C 10/31/14 68.0 0.00 0.03
LLY 141031C00068500 C 10/31/14 68.5 0.00 0.03
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 0.02
LLY 141031P00058500 P 10/31/14 58.5 0.00 0.02
LLY 141031P00059000 P 10/31/14 59.0 0.00 0.02
LLY 141031P00059500 P 10/31/14 59.5 0.00 0.02
LLY 141031P00060000 P 10/31/14 60.0 0.00 0.02
LLY 141031P00060500 P 10/31/14 60.5 0.00 0.02
LLY 141031P00061000 P 10/31/14 61.0 0.00 0.02
LLY 141031P00061500 P 10/31/14 61.5 0.00 0.03
LLY 141031P00062000 P 10/31/14 62.0 0.00 0.03
LLY 141031P00062500 P 10/31/14 62.5 0.00 0.04
LLY 141031P00063000 P 10/31/14 63.0 0.00 0.06
LLY 141031P00063500 P 10/31/14 63.5 0.00 0.08
LLY 141031P00064000 P 10/31/14 64.0 0.00 0.11
LLY 141031P00064500 P 10/31/14 64.5 0.01 0.12
LLY 141031P00065000 P 10/31/14 65.0 0.05 0.09
LLY 141031P00065500 P 10/31/14 65.5 0.12 0.21
LLY 141031P00066000 P 10/31/14 66.0 0.28 0.40
LLY 141031P00066500 P 10/31/14 66.5 0.60 0.69
LLY 141031P00067000 P 10/31/14 67.0 0.88 1.34
LLY 141031P00067500 P 10/31/14 67.5 1.37 1.99
LLY 141031P00068000 P 10/31/14 68.0 1.86 2.50
LLY 141031P00068500 P 10/31/14 68.5 2.29 3.00
LLY 141031P00069000 P 10/31/14 69.0 2.80 3.50
LLY 141031P00069500 P 10/31/14 69.5 3.35 4.00
LLY 141031P00070000 P 10/31/14 70.0 3.85 4.55
LLY 141031P00070500 P 10/31/14 70.5 4.35 5.00
LLY 141031P00071000 P 10/31/14 71.0 4.85 5.50
LLY 141031P00071500 P 10/31/14 71.5 5.25 6.05
LLY 141031P00072000 P 10/31/14 72.0 5.80 6.55
LLY 141031P00075000 P 10/31/14 75.0 8.85 9.55
LLY 141031P00080000 P 10/31/14 80.0 13.70 16.15
LLY 141107C00047500 C 11/07/14 47.5 16.35 20.20
LLY 141107C00050000 C 11/07/14 50.0 14.70 16.30
LLY 141107C00052500 C 11/07/14 52.5 12.20 13.80
LLY 141107C00055000 C 11/07/14 55.0 10.00 11.20
LLY 141107C00056000 C 11/07/14 56.0 9.35 10.20
LLY 141107C00057000 C 11/07/14 57.0 8.35 9.20
LLY 141107C00057500 C 11/07/14 57.5 7.85 8.70
LLY 141107C00058000 C 11/07/14 58.0 7.35 8.20
LLY 141107C00058500 C 11/07/14 58.5 6.85 7.70
LLY 141107C00059000 C 11/07/14 59.0 6.35 7.20
LLY 141107C00059500 C 11/07/14 59.5 5.85 6.70
LLY 141107C00060000 C 11/07/14 60.0 5.35 6.20
LLY 141107C00060500 C 11/07/14 60.5 4.85 5.70
LLY 141107C00061000 C 11/07/14 61.0 4.40 5.20
LLY 141107C00061500 C 11/07/14 61.5 3.90 4.70
LLY 141107C00062000 C 11/07/14 62.0 3.40 4.25
LLY 141107C00062500 C 11/07/14 62.5 2.97 3.75
LLY 141107C00063000 C 11/07/14 63.0 2.51 3.25
LLY 141107C00063500 C 11/07/14 63.5 2.20 2.78
LLY 141107C00064000 C 11/07/14 64.0 2.03 2.24
LLY 141107C00064500 C 11/07/14 64.5 1.69 1.81
LLY 141107C00065000 C 11/07/14 65.0 1.30 1.39
LLY 141107C00065500 C 11/07/14 65.5 0.94 1.03
LLY 141107C00066000 C 11/07/14 66.0 0.65 0.72
LLY 141107C00066500 C 11/07/14 66.5 0.41 0.48
LLY 141107C00067000 C 11/07/14 67.0 0.24 0.33
LLY 141107C00067500 C 11/07/14 67.5 0.07 0.18
LLY 141107C00068000 C 11/07/14 68.0 0.01 0.11
LLY 141107C00068500 C 11/07/14 68.5 0.00 0.07
LLY 141107C00069000 C 11/07/14 69.0 0.00 0.05
LLY 141107C00069500 C 11/07/14 69.5 0.00 0.03
LLY 141107C00070000 C 11/07/14 70.0 0.00 0.03
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 141107C00080000 C 11/07/14 80.0 0.00 0.02
LLY 141107P00047500 P 11/07/14 47.5 0.00 0.02
LLY 141107P00050000 P 11/07/14 50.0 0.00 0.02
LLY 141107P00052500 P 11/07/14 52.5 0.00 0.02
LLY 141107P00055000 P 11/07/14 55.0 0.00 0.03
LLY 141107P00056000 P 11/07/14 56.0 0.00 0.03
LLY 141107P00057000 P 11/07/14 57.0 0.00 0.03
LLY 141107P00057500 P 11/07/14 57.5 0.00 0.03
LLY 141107P00058000 P 11/07/14 58.0 0.00 0.04
LLY 141107P00058500 P 11/07/14 58.5 0.00 0.04
LLY 141107P00059000 P 11/07/14 59.0 0.00 0.05
LLY 141107P00059500 P 11/07/14 59.5 0.01 0.05
LLY 141107P00060000 P 11/07/14 60.0 0.00 0.07
LLY 141107P00060500 P 11/07/14 60.5 0.01 0.07
LLY 141107P00061000 P 11/07/14 61.0 0.00 0.10
LLY 141107P00061500 P 11/07/14 61.5 0.01 0.10
LLY 141107P00062000 P 11/07/14 62.0 0.01 0.12
LLY 141107P00062500 P 11/07/14 62.5 0.03 0.14
LLY 141107P00063000 P 11/07/14 63.0 0.05 0.17
LLY 141107P00063500 P 11/07/14 63.5 0.08 0.21
LLY 141107P00064000 P 11/07/14 64.0 0.17 0.19
LLY 141107P00064500 P 11/07/14 64.5 0.23 0.29
LLY 141107P00065000 P 11/07/14 65.0 0.32 0.39
LLY 141107P00065500 P 11/07/14 65.5 0.46 0.54
LLY 141107P00066000 P 11/07/14 66.0 0.67 0.78
LLY 141107P00066500 P 11/07/14 66.5 0.92 1.09
LLY 141107P00067000 P 11/07/14 67.0 1.23 1.34
LLY 141107P00067500 P 11/07/14 67.5 1.60 1.80
LLY 141107P00068000 P 11/07/14 68.0 1.94 2.47
LLY 141107P00068500 P 11/07/14 68.5 2.40 2.92
LLY 141107P00069000 P 11/07/14 69.0 2.86 3.70
LLY 141107P00069500 P 11/07/14 69.5 3.35 4.20
LLY 141107P00070000 P 11/07/14 70.0 3.80 4.70
LLY 141107P00070500 P 11/07/14 70.5 4.35 5.20
LLY 141107P00071000 P 11/07/14 71.0 4.80 5.70
LLY 141107P00071500 P 11/07/14 71.5 5.30 6.15
LLY 141107P00072000 P 11/07/14 72.0 5.80 6.70
LLY 141107P00072500 P 11/07/14 72.5 6.30 7.15
LLY 141107P00073000 P 11/07/14 73.0 6.85 7.65
LLY 141107P00073500 P 11/07/14 73.5 7.35 8.20
LLY 141107P00074000 P 11/07/14 74.0 7.80 8.70
LLY 141107P00075000 P 11/07/14 75.0 8.80 9.70
LLY 141107P00080000 P 11/07/14 80.0 12.80 16.25
LLY 141114C00047500 C 11/14/14 47.5 16.35 20.20
LLY 141114C00050000 C 11/14/14 50.0 13.85 17.25
LLY 141114C00052500 C 11/14/14 52.5 12.25 13.85
LLY 141114C00055000 C 11/14/14 55.0 10.00 11.90
LLY 141114C00057000 C 11/14/14 57.0 8.30 9.20
LLY 141114C00057500 C 11/14/14 57.5 7.80 8.70
LLY 141114C00058000 C 11/14/14 58.0 7.30 8.20
LLY 141114C00058500 C 11/14/14 58.5 6.80 7.70
LLY 141114C00059000 C 11/14/14 59.0 6.30 7.20
LLY 141114C00059500 C 11/14/14 59.5 5.80 6.70
LLY 141114C00060000 C 11/14/14 60.0 5.30 6.20
LLY 141114C00060500 C 11/14/14 60.5 4.80 5.70
LLY 141114C00061000 C 11/14/14 61.0 4.35 5.20
LLY 141114C00061500 C 11/14/14 61.5 3.85 4.75
LLY 141114C00062000 C 11/14/14 62.0 3.40 4.25
LLY 141114C00062500 C 11/14/14 62.5 2.95 3.80
LLY 141114C00063000 C 11/14/14 63.0 2.63 3.30
LLY 141114C00063500 C 11/14/14 63.5 2.53 2.75
LLY 141114C00064000 C 11/14/14 64.0 2.16 2.26
LLY 141114C00064500 C 11/14/14 64.5 1.75 1.84
LLY 141114C00065000 C 11/14/14 65.0 1.31 1.46
LLY 141114C00065500 C 11/14/14 65.5 0.96 1.13
LLY 141114C00066000 C 11/14/14 66.0 0.75 0.84
LLY 141114C00066500 C 11/14/14 66.5 0.52 0.62
LLY 141114C00067000 C 11/14/14 67.0 0.29 0.43
LLY 141114C00067500 C 11/14/14 67.5 0.17 0.31
LLY 141114C00068000 C 11/14/14 68.0 0.08 0.17
LLY 141114C00068500 C 11/14/14 68.5 0.03 0.13
LLY 141114C00069000 C 11/14/14 69.0 0.00 0.09
LLY 141114C00069500 C 11/14/14 69.5 0.00 0.06
LLY 141114C00070000 C 11/14/14 70.0 0.00 0.04
LLY 141114C00070500 C 11/14/14 70.5 0.00 0.04
LLY 141114C00071000 C 11/14/14 71.0 0.00 0.03
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 141114C00075000 C 11/14/14 75.0 0.00 0.02
LLY 141114P00047500 P 11/14/14 47.5 0.00 0.02
LLY 141114P00050000 P 11/14/14 50.0 0.00 0.02
LLY 141114P00052500 P 11/14/14 52.5 0.00 0.03
LLY 141114P00055000 P 11/14/14 55.0 0.00 0.04
LLY 141114P00057000 P 11/14/14 57.0 0.00 0.06
LLY 141114P00057500 P 11/14/14 57.5 0.02 0.07
LLY 141114P00058000 P 11/14/14 58.0 0.00 0.09
LLY 141114P00058500 P 11/14/14 58.5 0.02 0.10
LLY 141114P00059000 P 11/14/14 59.0 0.01 0.11
LLY 141114P00059500 P 11/14/14 59.5 0.03 0.11
LLY 141114P00060000 P 11/14/14 60.0 0.03 0.14
LLY 141114P00060500 P 11/14/14 60.5 0.03 0.16
LLY 141114P00061000 P 11/14/14 61.0 0.04 0.18
LLY 141114P00061500 P 11/14/14 61.5 0.06 0.20
LLY 141114P00062000 P 11/14/14 62.0 0.10 0.22
LLY 141114P00062500 P 11/14/14 62.5 0.16 0.26
LLY 141114P00063000 P 11/14/14 63.0 0.21 0.28
LLY 141114P00063500 P 11/14/14 63.5 0.28 0.37
LLY 141114P00064000 P 11/14/14 64.0 0.36 0.48
LLY 141114P00064500 P 11/14/14 64.5 0.48 0.61
LLY 141114P00065000 P 11/14/14 65.0 0.65 0.77
LLY 141114P00065500 P 11/14/14 65.5 0.85 0.98
LLY 141114P00066000 P 11/14/14 66.0 1.12 1.24
LLY 141114P00066500 P 11/14/14 66.5 1.39 1.61
LLY 141114P00067000 P 11/14/14 67.0 1.77 1.94
LLY 141114P00067500 P 11/14/14 67.5 2.14 2.32
LLY 141114P00068000 P 11/14/14 68.0 2.45 2.97
LLY 141114P00068500 P 11/14/14 68.5 2.86 3.55
LLY 141114P00069000 P 11/14/14 69.0 3.35 4.25
LLY 141114P00069500 P 11/14/14 69.5 3.85 4.75
LLY 141114P00070000 P 11/14/14 70.0 4.35 5.25
LLY 141114P00070500 P 11/14/14 70.5 4.80 5.75
LLY 141114P00071000 P 11/14/14 71.0 5.30 6.25
LLY 141114P00071500 P 11/14/14 71.5 5.80 6.75
LLY 141114P00072000 P 11/14/14 72.0 6.30 7.25
LLY 141114P00073000 P 11/14/14 73.0 7.30 8.25
LLY 141114P00074000 P 11/14/14 74.0 8.30 9.25
LLY 141114P00075000 P 11/14/14 75.0 8.85 11.70
LLY 141122C00042500 C 11/22/14 42.5 21.50 24.50
LLY 141122C00045000 C 11/22/14 45.0 19.70 21.30
LLY 141122C00047500 C 11/22/14 47.5 17.20 18.80
LLY 141122C00050000 C 11/22/14 50.0 13.75 16.30
LLY 141122C00052500 C 11/22/14 52.5 12.20 13.70
LLY 141122C00055000 C 11/22/14 55.0 10.05 11.30
LLY 141122C00055500 C 11/22/14 55.5 9.65 10.80
LLY 141122C00056000 C 11/22/14 56.0 9.25 10.20
LLY 141122C00056500 C 11/22/14 56.5 8.75 9.70
LLY 141122C00057000 C 11/22/14 57.0 8.25 9.20
LLY 141122C00057500 C 11/22/14 57.5 7.75 8.70
LLY 141122C00058000 C 11/22/14 58.0 7.30 8.20
LLY 141122C00058500 C 11/22/14 58.5 6.80 7.75
LLY 141122C00059000 C 11/22/14 59.0 6.30 7.20
LLY 141122C00059500 C 11/22/14 59.5 5.80 6.70
LLY 141122C00060000 C 11/22/14 60.0 5.30 6.20
LLY 141122C00060500 C 11/22/14 60.5 4.80 5.70
LLY 141122C00061000 C 11/22/14 61.0 4.35 5.20
LLY 141122C00061500 C 11/22/14 61.5 3.85 4.75
LLY 141122C00062000 C 11/22/14 62.0 3.40 4.25
LLY 141122C00062500 C 11/22/14 62.5 2.96 3.75
LLY 141122C00063000 C 11/22/14 63.0 3.05 3.20
LLY 141122C00063500 C 11/22/14 63.5 2.58 2.75
LLY 141122C00064000 C 11/22/14 64.0 2.16 2.33
LLY 141122C00064500 C 11/22/14 64.5 1.77 1.93
LLY 141122C00065000 C 11/22/14 65.0 1.45 1.56
LLY 141122C00065500 C 11/22/14 65.5 1.10 1.24
LLY 141122C00066000 C 11/22/14 66.0 0.79 0.95
LLY 141122C00066500 C 11/22/14 66.5 0.64 0.74
LLY 141122C00067000 C 11/22/14 67.0 0.42 0.56
LLY 141122C00067500 C 11/22/14 67.5 0.28 0.38
LLY 141122C00068000 C 11/22/14 68.0 0.16 0.28
LLY 141122C00068500 C 11/22/14 68.5 0.08 0.20
LLY 141122C00069000 C 11/22/14 69.0 0.04 0.13
LLY 141122C00069500 C 11/22/14 69.5 0.02 0.10
LLY 141122C00070000 C 11/22/14 70.0 0.01 0.07
LLY 141122C00070500 C 11/22/14 70.5 0.00 0.05
LLY 141122C00071000 C 11/22/14 71.0 0.00 0.04
LLY 141122C00071500 C 11/22/14 71.5 0.00 0.03
LLY 141122C00072000 C 11/22/14 72.0 0.00 0.03
LLY 141122C00072500 C 11/22/14 72.5 0.00 0.03
LLY 141122C00075000 C 11/22/14 75.0 0.00 0.02
LLY 141122C00080000 C 11/22/14 80.0 0.00 0.02
LLY 141122C00085000 C 11/22/14 85.0 0.00 0.02
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 0.02
LLY 141122P00050000 P 11/22/14 50.0 0.00 0.03
LLY 141122P00052500 P 11/22/14 52.5 0.00 0.03
LLY 141122P00055000 P 11/22/14 55.0 0.01 0.05
LLY 141122P00055500 P 11/22/14 55.5 0.01 0.06
LLY 141122P00056000 P 11/22/14 56.0 0.02 0.07
LLY 141122P00056500 P 11/22/14 56.5 0.03 0.08
LLY 141122P00057000 P 11/22/14 57.0 0.03 0.10
LLY 141122P00057500 P 11/22/14 57.5 0.04 0.11
LLY 141122P00058000 P 11/22/14 58.0 0.04 0.12
LLY 141122P00058500 P 11/22/14 58.5 0.05 0.13
LLY 141122P00059000 P 11/22/14 59.0 0.06 0.15
LLY 141122P00059500 P 11/22/14 59.5 0.06 0.17
LLY 141122P00060000 P 11/22/14 60.0 0.07 0.18
LLY 141122P00060500 P 11/22/14 60.5 0.11 0.21
LLY 141122P00061000 P 11/22/14 61.0 0.10 0.24
LLY 141122P00061500 P 11/22/14 61.5 0.13 0.27
LLY 141122P00062000 P 11/22/14 62.0 0.19 0.31
LLY 141122P00062500 P 11/22/14 62.5 0.25 0.33
LLY 141122P00063000 P 11/22/14 63.0 0.32 0.38
LLY 141122P00063500 P 11/22/14 63.5 0.39 0.50
LLY 141122P00064000 P 11/22/14 64.0 0.52 0.59
LLY 141122P00064500 P 11/22/14 64.5 0.66 0.77
LLY 141122P00065000 P 11/22/14 65.0 0.82 0.94
LLY 141122P00065500 P 11/22/14 65.5 1.03 1.17
LLY 141122P00066000 P 11/22/14 66.0 1.29 1.45
LLY 141122P00066500 P 11/22/14 66.5 1.58 1.77
LLY 141122P00067000 P 11/22/14 67.0 1.91 2.10
LLY 141122P00067500 P 11/22/14 67.5 2.28 2.47
LLY 141122P00068000 P 11/22/14 68.0 2.67 2.86
LLY 141122P00068500 P 11/22/14 68.5 3.00 3.60
LLY 141122P00069000 P 11/22/14 69.0 3.40 4.05
LLY 141122P00069500 P 11/22/14 69.5 3.90 4.75
LLY 141122P00070000 P 11/22/14 70.0 4.35 5.25
LLY 141122P00070500 P 11/22/14 70.5 4.85 5.75
LLY 141122P00071000 P 11/22/14 71.0 5.35 6.25
LLY 141122P00071500 P 11/22/14 71.5 5.85 6.75
LLY 141122P00072000 P 11/22/14 72.0 6.30 7.25
LLY 141122P00072500 P 11/22/14 72.5 6.80 7.75
LLY 141122P00075000 P 11/22/14 75.0 8.25 11.70
LLY 141122P00080000 P 11/22/14 80.0 13.25 15.85
LLY 141122P00085000 P 11/22/14 85.0 18.25 21.70
LLY 141128C00045000 C 11/28/14 45.0 18.85 22.55
LLY 141128C00047500 C 11/28/14 47.5 16.60 20.20
LLY 141128C00050000 C 11/28/14 50.0 13.85 17.70
LLY 141128C00052500 C 11/28/14 52.5 12.20 15.20
LLY 141128C00055000 C 11/28/14 55.0 10.00 11.40
LLY 141128C00057000 C 11/28/14 57.0 8.15 9.20
LLY 141128C00057500 C 11/28/14 57.5 7.65 8.70
LLY 141128C00058000 C 11/28/14 58.0 7.25 8.20
LLY 141128C00058500 C 11/28/14 58.5 6.70 7.70
LLY 141128C00059000 C 11/28/14 59.0 6.20 7.20
LLY 141128C00059500 C 11/28/14 59.5 5.75 6.70
LLY 141128C00060000 C 11/28/14 60.0 5.25 6.25
LLY 141128C00060500 C 11/28/14 60.5 4.80 5.75
LLY 141128C00061000 C 11/28/14 61.0 4.30 5.25
LLY 141128C00061500 C 11/28/14 61.5 3.85 4.80
LLY 141128C00062000 C 11/28/14 62.0 3.40 4.30
LLY 141128C00062500 C 11/28/14 62.5 2.95 3.80
LLY 141128C00063000 C 11/28/14 63.0 3.05 3.25
LLY 141128C00063500 C 11/28/14 63.5 2.61 2.81
LLY 141128C00064000 C 11/28/14 64.0 2.18 2.39
LLY 141128C00064500 C 11/28/14 64.5 1.79 1.98
LLY 141128C00065000 C 11/28/14 65.0 1.45 1.63
LLY 141128C00065500 C 11/28/14 65.5 1.13 1.32
LLY 141128C00066000 C 11/28/14 66.0 0.86 1.05
LLY 141128C00066500 C 11/28/14 66.5 0.64 0.86
LLY 141128C00067000 C 11/28/14 67.0 0.51 0.62
LLY 141128C00067500 C 11/28/14 67.5 0.32 0.48
LLY 141128C00068000 C 11/28/14 68.0 0.21 0.33
LLY 141128C00068500 C 11/28/14 68.5 0.12 0.25
LLY 141128C00069000 C 11/28/14 69.0 0.07 0.19
LLY 141128C00069500 C 11/28/14 69.5 0.03 0.14
LLY 141128C00070000 C 11/28/14 70.0 0.02 0.10
LLY 141128C00070500 C 11/28/14 70.5 0.01 0.08
LLY 141128C00071000 C 11/28/14 71.0 0.00 0.06
LLY 141128C00071500 C 11/28/14 71.5 0.00 0.05
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 141128C00075000 C 11/28/14 75.0 0.00 0.02
LLY 141128P00045000 P 11/28/14 45.0 0.00 0.02
LLY 141128P00047500 P 11/28/14 47.5 0.00 0.03
LLY 141128P00050000 P 11/28/14 50.0 0.00 0.03
LLY 141128P00052500 P 11/28/14 52.5 0.01 0.04
LLY 141128P00055000 P 11/28/14 55.0 0.02 0.08
LLY 141128P00057000 P 11/28/14 57.0 0.02 0.13
LLY 141128P00057500 P 11/28/14 57.5 0.04 0.15
LLY 141128P00058000 P 11/28/14 58.0 0.05 0.16
LLY 141128P00058500 P 11/28/14 58.5 0.07 0.18
LLY 141128P00059000 P 11/28/14 59.0 0.08 0.19
LLY 141128P00059500 P 11/28/14 59.5 0.06 0.22
LLY 141128P00060000 P 11/28/14 60.0 0.09 0.23
LLY 141128P00060500 P 11/28/14 60.5 0.11 0.26
LLY 141128P00061000 P 11/28/14 61.0 0.14 0.29
LLY 141128P00061500 P 11/28/14 61.5 0.18 0.33
LLY 141128P00062000 P 11/28/14 62.0 0.24 0.38
LLY 141128P00062500 P 11/28/14 62.5 0.32 0.44
LLY 141128P00063000 P 11/28/14 63.0 0.40 0.53
LLY 141128P00063500 P 11/28/14 63.5 0.46 0.63
LLY 141128P00064000 P 11/28/14 64.0 0.59 0.76
LLY 141128P00064500 P 11/28/14 64.5 0.72 0.89
LLY 141128P00065000 P 11/28/14 65.0 0.89 1.09
LLY 141128P00065500 P 11/28/14 65.5 1.11 1.33
LLY 141128P00066000 P 11/28/14 66.0 1.37 1.56
LLY 141128P00066500 P 11/28/14 66.5 1.64 1.89
LLY 141128P00067000 P 11/28/14 67.0 1.97 2.21
LLY 141128P00067500 P 11/28/14 67.5 2.34 2.56
LLY 141128P00068000 P 11/28/14 68.0 2.71 2.94
LLY 141128P00068500 P 11/28/14 68.5 3.00 3.70
LLY 141128P00069000 P 11/28/14 69.0 3.40 4.15
LLY 141128P00069500 P 11/28/14 69.5 3.85 4.85
LLY 141128P00070000 P 11/28/14 70.0 4.40 5.35
LLY 141128P00070500 P 11/28/14 70.5 4.85 5.90
LLY 141128P00071000 P 11/28/14 71.0 5.35 6.35
LLY 141128P00071500 P 11/28/14 71.5 5.80 6.90
LLY 141128P00072000 P 11/28/14 72.0 6.30 7.35
LLY 141128P00073000 P 11/28/14 73.0 7.30 8.50
LLY 141128P00075000 P 11/28/14 75.0 8.30 11.65
LLY 141205C00055000 C 12/05/14 55.0 10.05 11.75
LLY 141205C00057000 C 12/05/14 57.0 8.10 9.20
LLY 141205C00057500 C 12/05/14 57.5 7.60 8.70
LLY 141205C00058000 C 12/05/14 58.0 7.10 8.25
LLY 141205C00058500 C 12/05/14 58.5 6.60 7.75
LLY 141205C00059000 C 12/05/14 59.0 6.20 7.20
LLY 141205C00059500 C 12/05/14 59.5 5.70 6.70
LLY 141205C00060000 C 12/05/14 60.0 5.20 6.20
LLY 141205C00060500 C 12/05/14 60.5 4.75 5.75
LLY 141205C00061000 C 12/05/14 61.0 4.25 5.30
LLY 141205C00061500 C 12/05/14 61.5 3.80 4.80
LLY 141205C00062000 C 12/05/14 62.0 3.35 4.30
LLY 141205C00062500 C 12/05/14 62.5 3.55 3.75
LLY 141205C00063000 C 12/05/14 63.0 3.10 3.30
LLY 141205C00063500 C 12/05/14 63.5 2.66 2.87
LLY 141205C00064000 C 12/05/14 64.0 2.25 2.44
LLY 141205C00064500 C 12/05/14 64.5 1.87 2.08
LLY 141205C00065000 C 12/05/14 65.0 1.54 1.75
LLY 141205C00065500 C 12/05/14 65.5 1.23 1.45
LLY 141205C00066000 C 12/05/14 66.0 0.98 1.19
LLY 141205C00066500 C 12/05/14 66.5 0.76 0.95
LLY 141205C00067000 C 12/05/14 67.0 0.58 0.79
LLY 141205C00067500 C 12/05/14 67.5 0.42 0.60
LLY 141205C00068000 C 12/05/14 68.0 0.29 0.42
LLY 141205C00068500 C 12/05/14 68.5 0.20 0.33
LLY 141205C00069000 C 12/05/14 69.0 0.13 0.26
LLY 141205C00069500 C 12/05/14 69.5 0.08 0.20
LLY 141205C00070000 C 12/05/14 70.0 0.05 0.15
LLY 141205C00070500 C 12/05/14 70.5 0.03 0.12
LLY 141205C00071000 C 12/05/14 71.0 0.02 0.09
LLY 141205C00071500 C 12/05/14 71.5 0.01 0.07
LLY 141205C00072000 C 12/05/14 72.0 0.01 0.05
LLY 141205C00075000 C 12/05/14 75.0 0.00 0.03
LLY 141205P00055000 P 12/05/14 55.0 0.04 0.11
LLY 141205P00057000 P 12/05/14 57.0 0.07 0.16
LLY 141205P00057500 P 12/05/14 57.5 0.08 0.17
LLY 141205P00058000 P 12/05/14 58.0 0.08 0.19
LLY 141205P00058500 P 12/05/14 58.5 0.09 0.21
LLY 141205P00059000 P 12/05/14 59.0 0.09 0.23
LLY 141205P00059500 P 12/05/14 59.5 0.10 0.26
LLY 141205P00060000 P 12/05/14 60.0 0.13 0.29
LLY 141205P00060500 P 12/05/14 60.5 0.15 0.32
LLY 141205P00061000 P 12/05/14 61.0 0.20 0.36
LLY 141205P00061500 P 12/05/14 61.5 0.25 0.40
LLY 141205P00062000 P 12/05/14 62.0 0.32 0.46
LLY 141205P00062500 P 12/05/14 62.5 0.41 0.53
LLY 141205P00063000 P 12/05/14 63.0 0.49 0.63
LLY 141205P00063500 P 12/05/14 63.5 0.58 0.75
LLY 141205P00064000 P 12/05/14 64.0 0.70 0.88
LLY 141205P00064500 P 12/05/14 64.5 0.84 1.04
LLY 141205P00065000 P 12/05/14 65.0 1.03 1.21
LLY 141205P00065500 P 12/05/14 65.5 1.26 1.44
LLY 141205P00066000 P 12/05/14 66.0 1.49 1.73
LLY 141205P00066500 P 12/05/14 66.5 1.77 2.01
LLY 141205P00067000 P 12/05/14 67.0 2.09 2.33
LLY 141205P00067500 P 12/05/14 67.5 2.44 2.69
LLY 141205P00068000 P 12/05/14 68.0 2.81 3.05
LLY 141205P00068500 P 12/05/14 68.5 3.20 3.40
LLY 141205P00069000 P 12/05/14 69.0 3.50 4.15
LLY 141205P00069500 P 12/05/14 69.5 3.95 4.70
LLY 141205P00070000 P 12/05/14 70.0 4.40 5.40
LLY 141205P00070500 P 12/05/14 70.5 4.90 5.90
LLY 141205P00071000 P 12/05/14 71.0 5.35 6.45
LLY 141205P00071500 P 12/05/14 71.5 5.85 6.95
LLY 141205P00072000 P 12/05/14 72.0 6.35 7.45
LLY 141205P00075000 P 12/05/14 75.0 9.10 10.50
LLY 141212C00058000 C 12/12/14 58.0 5.70 9.85
LLY 141212C00058500 C 12/12/14 58.5 6.55 9.45
LLY 141212C00059000 C 12/12/14 59.0 6.05 8.95
LLY 141212C00059500 C 12/12/14 59.5 5.55 8.40
LLY 141212C00060000 C 12/12/14 60.0 5.05 7.90
LLY 141212C00060500 C 12/12/14 60.5 3.45 7.35
LLY 141212C00061000 C 12/12/14 61.0 4.20 6.15
LLY 141212C00061500 C 12/12/14 61.5 3.75 6.45
LLY 141212C00062000 C 12/12/14 62.0 3.30 5.25
LLY 141212C00062500 C 12/12/14 62.5 3.60 3.80
LLY 141212C00063000 C 12/12/14 63.0 3.15 3.35
LLY 141212C00063500 C 12/12/14 63.5 2.70 2.93
LLY 141212C00064000 C 12/12/14 64.0 2.31 2.55
LLY 141212C00064500 C 12/12/14 64.5 1.96 2.18
LLY 141212C00065000 C 12/12/14 65.0 1.61 1.88
LLY 141212C00065500 C 12/12/14 65.5 1.32 1.58
LLY 141212C00066000 C 12/12/14 66.0 1.06 1.32
LLY 141212C00066500 C 12/12/14 66.5 0.86 1.11
LLY 141212C00067000 C 12/12/14 67.0 0.67 0.90
LLY 141212C00067500 C 12/12/14 67.5 0.50 0.71
LLY 141212C00068000 C 12/12/14 68.0 0.37 0.55
LLY 141212C00068500 C 12/12/14 68.5 0.26 0.42
LLY 141212C00069000 C 12/12/14 69.0 0.18 0.33
LLY 141212C00069500 C 12/12/14 69.5 0.12 0.26
LLY 141212C00070000 C 12/12/14 70.0 0.08 0.21
LLY 141212C00070500 C 12/12/14 70.5 0.05 0.16
LLY 141212C00071000 C 12/12/14 71.0 0.03 0.13
LLY 141212C00071500 C 12/12/14 71.5 0.01 0.10
LLY 141212C00072000 C 12/12/14 72.0 0.01 0.08
LLY 141212C00072500 C 12/12/14 72.5 0.00 0.06
LLY 141212C00075000 C 12/12/14 75.0 0.00 0.03
LLY 141212P00058000 P 12/12/14 58.0 0.08 0.23
LLY 141212P00058500 P 12/12/14 58.5 0.10 0.26
LLY 141212P00059000 P 12/12/14 59.0 0.12 0.28
LLY 141212P00059500 P 12/12/14 59.5 0.14 0.31
LLY 141212P00060000 P 12/12/14 60.0 0.17 0.35
LLY 141212P00060500 P 12/12/14 60.5 0.20 0.39
LLY 141212P00061000 P 12/12/14 61.0 0.25 0.43
LLY 141212P00061500 P 12/12/14 61.5 0.32 0.49
LLY 141212P00062000 P 12/12/14 62.0 0.40 0.55
LLY 141212P00062500 P 12/12/14 62.5 0.46 0.65
LLY 141212P00063000 P 12/12/14 63.0 0.56 0.75
LLY 141212P00063500 P 12/12/14 63.5 0.66 0.87
LLY 141212P00064000 P 12/12/14 64.0 0.77 1.01
LLY 141212P00064500 P 12/12/14 64.5 0.94 1.17
LLY 141212P00065000 P 12/12/14 65.0 1.13 1.37
LLY 141212P00065500 P 12/12/14 65.5 1.33 1.60
LLY 141212P00066000 P 12/12/14 66.0 1.60 1.86
LLY 141212P00066500 P 12/12/14 66.5 1.86 2.16
LLY 141212P00067000 P 12/12/14 67.0 2.18 2.45
LLY 141212P00067500 P 12/12/14 67.5 2.53 2.80
LLY 141212P00068000 P 12/12/14 68.0 2.91 3.15
LLY 141212P00068500 P 12/12/14 68.5 3.25 3.50
LLY 141212P00069000 P 12/12/14 69.0 3.65 3.95
LLY 141212P00069500 P 12/12/14 69.5 3.90 4.70
LLY 141212P00070000 P 12/12/14 70.0 2.85 5.50
LLY 141212P00070500 P 12/12/14 70.5 3.20 6.05
LLY 141212P00071000 P 12/12/14 71.0 3.70 6.55
LLY 141212P00071500 P 12/12/14 71.5 4.20 7.05
LLY 141212P00072000 P 12/12/14 72.0 4.60 7.50
LLY 141212P00072500 P 12/12/14 72.5 5.25 8.00
LLY 141212P00075000 P 12/12/14 75.0 7.35 11.90
LLY 141220C00042500 C 12/20/14 42.5 21.35 24.00
LLY 141220C00045000 C 12/20/14 45.0 18.95 21.20
LLY 141220C00047500 C 12/20/14 47.5 16.40 18.80
LLY 141220C00050000 C 12/20/14 50.0 14.00 16.30
LLY 141220C00052500 C 12/20/14 52.5 12.20 13.80
LLY 141220C00055000 C 12/20/14 55.0 10.05 11.25
LLY 141220C00057500 C 12/20/14 57.5 7.65 8.80
LLY 141220C00060000 C 12/20/14 60.0 5.30 6.30
LLY 141220C00062500 C 12/20/14 62.5 3.65 3.85
LLY 141220C00065000 C 12/20/14 65.0 1.77 1.96
LLY 141220C00067500 C 12/20/14 67.5 0.61 0.77
LLY 141220C00070000 C 12/20/14 70.0 0.12 0.25
LLY 141220C00072500 C 12/20/14 72.5 0.01 0.09
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 0.02
LLY 141220P00045000 P 12/20/14 45.0 0.00 0.03
LLY 141220P00047500 P 12/20/14 47.5 0.02 0.05
LLY 141220P00050000 P 12/20/14 50.0 0.03 0.06
LLY 141220P00052500 P 12/20/14 52.5 0.04 0.11
LLY 141220P00055000 P 12/20/14 55.0 0.07 0.16
LLY 141220P00057500 P 12/20/14 57.5 0.13 0.25
LLY 141220P00060000 P 12/20/14 60.0 0.22 0.39
LLY 141220P00062500 P 12/20/14 62.5 0.56 0.73
LLY 141220P00065000 P 12/20/14 65.0 1.28 1.46
LLY 141220P00067500 P 12/20/14 67.5 2.62 2.88
LLY 141220P00070000 P 12/20/14 70.0 4.50 5.15
LLY 141220P00072500 P 12/20/14 72.5 6.80 7.95
LLY 141220P00075000 P 12/20/14 75.0 8.30 10.40
LLY 141220P00080000 P 12/20/14 80.0 13.30 15.85
LLY 150117C00025000 C 01/17/15 25.0 38.95 41.50
LLY 150117C00030000 C 01/17/15 30.0 33.80 36.50
LLY 150117C00033000 C 01/17/15 33.0 30.80 33.50
LLY 150117C00035000 C 01/17/15 35.0 28.80 31.50
LLY 150117C00038000 C 01/17/15 38.0 25.85 28.50
LLY 150117C00040000 C 01/17/15 40.0 23.95 26.50
LLY 150117C00043000 C 01/17/15 43.0 21.00 23.50
LLY 150117C00045000 C 01/17/15 45.0 18.80 22.25
LLY 150117C00047000 C 01/17/15 47.0 16.85 20.25
LLY 150117C00050000 C 01/17/15 50.0 14.70 16.35
LLY 150117C00052500 C 01/17/15 52.5 12.20 13.70
LLY 150117C00055000 C 01/17/15 55.0 9.90 11.20
LLY 150117C00057500 C 01/17/15 57.5 7.65 8.75
LLY 150117C00060000 C 01/17/15 60.0 5.25 6.35
LLY 150117C00062500 C 01/17/15 62.5 3.80 4.10
LLY 150117C00065000 C 01/17/15 65.0 2.11 2.39
LLY 150117C00067500 C 01/17/15 67.5 0.92 1.15
LLY 150117C00070000 C 01/17/15 70.0 0.38 0.47
LLY 150117C00072500 C 01/17/15 72.5 0.07 0.20
LLY 150117C00075000 C 01/17/15 75.0 0.02 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 0.02
LLY 150117P00035000 P 01/17/15 35.0 0.00 0.02
LLY 150117P00038000 P 01/17/15 38.0 0.01 0.02
LLY 150117P00040000 P 01/17/15 40.0 0.01 0.03
LLY 150117P00043000 P 01/17/15 43.0 0.02 0.04
LLY 150117P00045000 P 01/17/15 45.0 0.02 0.05
LLY 150117P00047000 P 01/17/15 47.0 0.05 0.07
LLY 150117P00050000 P 01/17/15 50.0 0.07 0.13
LLY 150117P00052500 P 01/17/15 52.5 0.09 0.19
LLY 150117P00055000 P 01/17/15 55.0 0.13 0.27
LLY 150117P00057500 P 01/17/15 57.5 0.25 0.39
LLY 150117P00060000 P 01/17/15 60.0 0.47 0.59
LLY 150117P00062500 P 01/17/15 62.5 0.89 1.03
LLY 150117P00065000 P 01/17/15 65.0 1.71 1.86
LLY 150117P00067500 P 01/17/15 67.5 3.00 3.20
LLY 150117P00070000 P 01/17/15 70.0 4.80 5.05
LLY 150117P00072500 P 01/17/15 72.5 6.95 8.00
LLY 150117P00075000 P 01/17/15 75.0 9.25 10.50
LLY 150117P00080000 P 01/17/15 80.0 14.20 15.75
LLY 150117P00085000 P 01/17/15 85.0 18.30 21.65
LLY 150417C00032500 C 04/17/15 32.5 31.05 34.00
LLY 150417C00035000 C 04/17/15 35.0 28.55 31.50
LLY 150417C00037500 C 04/17/15 37.5 26.05 29.00
LLY 150417C00040000 C 04/17/15 40.0 24.15 26.50
LLY 150417C00042500 C 04/17/15 42.5 21.65 24.00
LLY 150417C00045000 C 04/17/15 45.0 18.75 21.70
LLY 150417C00047500 C 04/17/15 47.5 16.45 19.55
LLY 150417C00050000 C 04/17/15 50.0 14.70 16.30
LLY 150417C00052500 C 04/17/15 52.5 12.25 13.85
LLY 150417C00055000 C 04/17/15 55.0 10.05 11.60
LLY 150417C00057500 C 04/17/15 57.5 7.85 9.05
LLY 150417C00060000 C 04/17/15 60.0 6.40 6.80
LLY 150417C00062500 C 04/17/15 62.5 4.60 4.95
LLY 150417C00065000 C 04/17/15 65.0 3.05 3.35
LLY 150417C00067500 C 04/17/15 67.5 1.83 2.20
LLY 150417C00070000 C 04/17/15 70.0 1.00 1.28
LLY 150417C00072500 C 04/17/15 72.5 0.49 0.80
LLY 150417C00075000 C 04/17/15 75.0 0.22 0.45
LLY 150417C00080000 C 04/17/15 80.0 0.02 0.17
LLY 150417P00032500 P 04/17/15 32.5 0.00 0.04
LLY 150417P00035000 P 04/17/15 35.0 0.01 0.06
LLY 150417P00037500 P 04/17/15 37.5 0.04 0.08
LLY 150417P00040000 P 04/17/15 40.0 0.05 0.13
LLY 150417P00042500 P 04/17/15 42.5 0.06 0.18
LLY 150417P00045000 P 04/17/15 45.0 0.08 0.27
LLY 150417P00047500 P 04/17/15 47.5 0.13 0.34
LLY 150417P00050000 P 04/17/15 50.0 0.19 0.43
LLY 150417P00052500 P 04/17/15 52.5 0.29 0.57
LLY 150417P00055000 P 04/17/15 55.0 0.45 0.76
LLY 150417P00057500 P 04/17/15 57.5 0.76 1.07
LLY 150417P00060000 P 04/17/15 60.0 1.26 1.55
LLY 150417P00062500 P 04/17/15 62.5 1.94 2.27
LLY 150417P00065000 P 04/17/15 65.0 2.97 3.25
LLY 150417P00067500 P 04/17/15 67.5 4.25 4.60
LLY 150417P00070000 P 04/17/15 70.0 5.90 6.30
LLY 150417P00072500 P 04/17/15 72.5 7.90 8.30
LLY 150417P00075000 P 04/17/15 75.0 10.05 11.55
LLY 150417P00080000 P 04/17/15 80.0 14.75 16.80
LLY 160115C00030000 C 01/15/16 30.0 33.55 37.40
LLY 160115C00032500 C 01/15/16 32.5 31.05 34.90
LLY 160115C00035000 C 01/15/16 35.0 28.55 32.40
LLY 160115C00037500 C 01/15/16 37.5 26.05 29.90
LLY 160115C00040000 C 01/15/16 40.0 23.55 27.40
LLY 160115C00042500 C 01/15/16 42.5 21.05 24.90
LLY 160115C00045000 C 01/15/16 45.0 18.95 22.00
LLY 160115C00047500 C 01/15/16 47.5 16.50 19.55
LLY 160115C00050000 C 01/15/16 50.0 14.90 17.05
LLY 160115C00052500 C 01/15/16 52.5 12.60 14.75
LLY 160115C00055000 C 01/15/16 55.0 10.50 12.65
LLY 160115C00057500 C 01/15/16 57.5 8.40 10.35
LLY 160115C00060000 C 01/15/16 60.0 7.05 8.65
LLY 160115C00062500 C 01/15/16 62.5 5.60 7.10
LLY 160115C00065000 C 01/15/16 65.0 4.60 5.55
LLY 160115C00067500 C 01/15/16 67.5 3.05 4.40
LLY 160115C00070000 C 01/15/16 70.0 2.87 3.45
LLY 160115C00072500 C 01/15/16 72.5 1.72 2.62
LLY 160115C00075000 C 01/15/16 75.0 1.07 2.07
LLY 160115C00080000 C 01/15/16 80.0 0.61 1.34
LLY 160115C00085000 C 01/15/16 85.0 0.13 1.00
LLY 160115C00090000 C 01/15/16 90.0 0.01 0.73
LLY 160115P00030000 P 01/15/16 30.0 0.10 0.50
LLY 160115P00032500 P 01/15/16 32.5 0.00 0.71
LLY 160115P00035000 P 01/15/16 35.0 0.05 0.81
LLY 160115P00037500 P 01/15/16 37.5 0.12 0.91
LLY 160115P00040000 P 01/15/16 40.0 0.35 0.79
LLY 160115P00042500 P 01/15/16 42.5 0.40 1.14
LLY 160115P00045000 P 01/15/16 45.0 0.55 1.09
LLY 160115P00047500 P 01/15/16 47.5 0.80 1.38
LLY 160115P00050000 P 01/15/16 50.0 1.04 1.69
LLY 160115P00052500 P 01/15/16 52.5 1.40 2.31
LLY 160115P00055000 P 01/15/16 55.0 1.96 2.82
LLY 160115P00057500 P 01/15/16 57.5 2.58 3.85
LLY 160115P00060000 P 01/15/16 60.0 3.25 4.60
LLY 160115P00062500 P 01/15/16 62.5 4.30 5.55
LLY 160115P00065000 P 01/15/16 65.0 5.40 6.50
LLY 160115P00067500 P 01/15/16 67.5 6.85 8.20
LLY 160115P00070000 P 01/15/16 70.0 8.35 10.25
LLY 160115P00072500 P 01/15/16 72.5 10.05 12.05
LLY 160115P00075000 P 01/15/16 75.0 11.50 13.85
LLY 160115P00080000 P 01/15/16 80.0 15.65 18.85
LLY 160115P00085000 P 01/15/16 85.0 20.05 23.90
LLY 160115P00090000 P 01/15/16 90.0 24.75 28.75
LLY 170120C00032500 C 01/20/17 32.5 31.05 34.90
LLY 170120C00035000 C 01/20/17 35.0 28.55 32.40
LLY 170120C00037500 C 01/20/17 37.5 26.05 29.90
LLY 170120C00040000 C 01/20/17 40.0 23.60 27.40
LLY 170120C00042500 C 01/20/17 42.5 21.10 24.90
LLY 170120C00045000 C 01/20/17 45.0 19.00 22.20
LLY 170120C00047500 C 01/20/17 47.5 16.60 19.80
LLY 170120C00050000 C 01/20/17 50.0 14.55 17.60
LLY 170120C00052500 C 01/20/17 52.5 12.90 15.70
LLY 170120C00055000 C 01/20/17 55.0 11.35 14.00
LLY 170120C00057500 C 01/20/17 57.5 9.90 11.80
LLY 170120C00060000 C 01/20/17 60.0 8.45 10.30
LLY 170120C00062500 C 01/20/17 62.5 7.10 9.00
LLY 170120C00065000 C 01/20/17 65.0 5.75 7.75
LLY 170120C00067500 C 01/20/17 67.5 4.90 6.50
LLY 170120C00070000 C 01/20/17 70.0 4.00 5.60
LLY 170120C00072500 C 01/20/17 72.5 3.25 4.85
LLY 170120C00075000 C 01/20/17 75.0 3.35 4.15
LLY 170120C00080000 C 01/20/17 80.0 1.80 2.79
LLY 170120C00085000 C 01/20/17 85.0 1.07 2.07
LLY 170120C00090000 C 01/20/17 90.0 0.56 1.56
LLY 170120C00095000 C 01/20/17 95.0 0.26 1.22
LLY 170120P00032500 P 01/20/17 32.5 0.17 1.03
LLY 170120P00035000 P 01/20/17 35.0 0.54 1.30
LLY 170120P00037500 P 01/20/17 37.5 0.77 1.53
LLY 170120P00040000 P 01/20/17 40.0 0.83 1.78
LLY 170120P00042500 P 01/20/17 42.5 1.17 1.87
LLY 170120P00045000 P 01/20/17 45.0 1.59 2.58
LLY 170120P00047500 P 01/20/17 47.5 2.06 2.97
LLY 170120P00050000 P 01/20/17 50.0 2.52 3.50
LLY 170120P00052500 P 01/20/17 52.5 3.10 4.10
LLY 170120P00055000 P 01/20/17 55.0 3.90 4.90
LLY 170120P00057500 P 01/20/17 57.5 4.75 6.35
LLY 170120P00060000 P 01/20/17 60.0 5.75 7.65
LLY 170120P00062500 P 01/20/17 62.5 6.85 8.80
LLY 170120P00065000 P 01/20/17 65.0 8.15 9.55
LLY 170120P00067500 P 01/20/17 67.5 9.65 11.65
LLY 170120P00070000 P 01/20/17 70.0 11.05 13.85
LLY 170120P00072500 P 01/20/17 72.5 12.75 15.35
LLY 170120P00075000 P 01/20/17 75.0 14.25 16.65
LLY 170120P00080000 P 01/20/17 80.0 17.90 20.60
LLY 170120P00085000 P 01/20/17 85.0 22.40 24.85
LLY 170120P00090000 P 01/20/17 90.0 26.25 30.25
LLY 170120P00095000 P 01/20/17 95.0 30.85 34.85

OPRA data is delayed 15 minutes.