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 (2014-10-24)Premium Content

Lorillard Inc (LO)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LO 141107C00037500 C 11/07/14 37.5 21.75 26.25
LO 141107C00040000 C 11/07/14 40.0 19.10 23.75
LO 141107C00042500 C 11/07/14 42.5 16.70 21.25
LO 141107C00045000 C 11/07/14 45.0 14.25 18.75
LO 141107C00047500 C 11/07/14 47.5 12.40 16.00
LO 141107C00050000 C 11/07/14 50.0 9.10 13.75
LO 141107C00052000 C 11/07/14 52.0 7.10 11.75
LO 141107C00053000 C 11/07/14 53.0 6.10 10.75
LO 141107C00053500 C 11/07/14 53.5 5.55 10.25
LO 141107C00054000 C 11/07/14 54.0 5.10 9.75
LO 141107C00054500 C 11/07/14 54.5 4.55 9.25
LO 141107C00055000 C 11/07/14 55.0 4.10 8.75
LO 141107C00055500 C 11/07/14 55.5 3.55 8.25
LO 141107C00056000 C 11/07/14 56.0 3.10 7.75
LO 141107C00056500 C 11/07/14 56.5 2.55 7.25
LO 141107C00057000 C 11/07/14 57.0 2.10 6.80
LO 141107C00057500 C 11/07/14 57.5 1.55 6.25
LO 141107C00058000 C 11/07/14 58.0 1.10 5.75
LO 141107C00058500 C 11/07/14 58.5 0.70 4.15
LO 141107C00059000 C 11/07/14 59.0 0.20 4.90
LO 141107C00059500 C 11/07/14 59.5 0.00 3.50
LO 141107C00060000 C 11/07/14 60.0 0.00 2.05
LO 141107C00060500 C 11/07/14 60.5 0.00 3.35
LO 141107C00061000 C 11/07/14 61.0 0.00 2.15
LO 141107C00061500 C 11/07/14 61.5 0.00 1.25
LO 141107C00062000 C 11/07/14 62.0 0.00 0.19
LO 141107C00062500 C 11/07/14 62.5 0.00 0.13
LO 141107C00063000 C 11/07/14 63.0 0.00 0.26
LO 141107C00063500 C 11/07/14 63.5 0.00 0.24
LO 141107C00064000 C 11/07/14 64.0 0.00 0.24
LO 141107C00064500 C 11/07/14 64.5 0.00 0.26
LO 141107C00065000 C 11/07/14 65.0 0.00 0.24
LO 141107C00065500 C 11/07/14 65.5 0.00 0.25
LO 141107C00066000 C 11/07/14 66.0 0.00 0.24
LO 141107C00066500 C 11/07/14 66.5 0.00 0.24
LO 141107C00067000 C 11/07/14 67.0 0.00 0.24
LO 141107C00067500 C 11/07/14 67.5 0.00 0.24
LO 141107C00068000 C 11/07/14 68.0 0.00 0.24
LO 141107C00068500 C 11/07/14 68.5 0.00 0.24
LO 141107C00070000 C 11/07/14 70.0 0.00 0.24
LO 141107C00072500 C 11/07/14 72.5 0.00 0.24
LO 141107C00075000 C 11/07/14 75.0 0.00 0.24
LO 141107C00080000 C 11/07/14 80.0 0.00 0.24
LO 141107P00037500 P 11/07/14 37.5 0.00 0.02
LO 141107P00040000 P 11/07/14 40.0 0.00 0.02
LO 141107P00042500 P 11/07/14 42.5 0.00 0.03
LO 141107P00045000 P 11/07/14 45.0 0.00 0.04
LO 141107P00047500 P 11/07/14 47.5 0.00 0.06
LO 141107P00050000 P 11/07/14 50.0 0.00 0.08
LO 141107P00052000 P 11/07/14 52.0 0.00 0.10
LO 141107P00053000 P 11/07/14 53.0 0.00 0.26
LO 141107P00053500 P 11/07/14 53.5 0.00 0.25
LO 141107P00054000 P 11/07/14 54.0 0.00 0.25
LO 141107P00054500 P 11/07/14 54.5 0.00 0.25
LO 141107P00055000 P 11/07/14 55.0 0.00 0.25
LO 141107P00055500 P 11/07/14 55.5 0.00 0.25
LO 141107P00056000 P 11/07/14 56.0 0.00 0.26
LO 141107P00056500 P 11/07/14 56.5 0.00 0.26
LO 141107P00057000 P 11/07/14 57.0 0.00 0.24
LO 141107P00057500 P 11/07/14 57.5 0.00 0.24
LO 141107P00058000 P 11/07/14 58.0 0.00 0.24
LO 141107P00058500 P 11/07/14 58.5 0.00 0.27
LO 141107P00059000 P 11/07/14 59.0 0.00 0.27
LO 141107P00059500 P 11/07/14 59.5 0.00 0.30
LO 141107P00060000 P 11/07/14 60.0 0.00 0.12
LO 141107P00060500 P 11/07/14 60.5 0.00 0.97
LO 141107P00061000 P 11/07/14 61.0 0.00 1.00
LO 141107P00061500 P 11/07/14 61.5 0.00 1.30
LO 141107P00062000 P 11/07/14 62.0 0.00 2.75
LO 141107P00062500 P 11/07/14 62.5 0.00 3.20
LO 141107P00063000 P 11/07/14 63.0 0.00 4.75
LO 141107P00063500 P 11/07/14 63.5 0.05 4.80
LO 141107P00064000 P 11/07/14 64.0 0.17 4.95
LO 141107P00064500 P 11/07/14 64.5 0.75 5.40
LO 141107P00065000 P 11/07/14 65.0 1.25 5.95
LO 141107P00065500 P 11/07/14 65.5 1.75 6.40
LO 141107P00066000 P 11/07/14 66.0 2.25 6.95
LO 141107P00066500 P 11/07/14 66.5 2.75 7.40
LO 141107P00067000 P 11/07/14 67.0 3.30 7.95
LO 141107P00067500 P 11/07/14 67.5 3.80 8.40
LO 141107P00068000 P 11/07/14 68.0 4.30 8.95
LO 141107P00068500 P 11/07/14 68.5 4.80 9.40
LO 141107P00070000 P 11/07/14 70.0 6.45 10.80
LO 141107P00072500 P 11/07/14 72.5 8.80 13.40
LO 141107P00075000 P 11/07/14 75.0 11.30 15.95
LO 141107P00080000 P 11/07/14 80.0 16.25 20.80
LO 141114C00052000 C 11/14/14 52.0 7.10 11.75
LO 141114C00052500 C 11/14/14 52.5 6.55 11.25
LO 141114C00053000 C 11/14/14 53.0 6.10 10.75
LO 141114C00053500 C 11/14/14 53.5 5.55 10.25
LO 141114C00054000 C 11/14/14 54.0 5.10 9.75
LO 141114C00054500 C 11/14/14 54.5 4.70 9.25
LO 141114C00055000 C 11/14/14 55.0 4.10 8.75
LO 141114C00055500 C 11/14/14 55.5 3.70 8.40
LO 141114C00056000 C 11/14/14 56.0 3.15 7.75
LO 141114C00056500 C 11/14/14 56.5 2.70 7.40
LO 141114C00057000 C 11/14/14 57.0 2.13 6.80
LO 141114C00057500 C 11/14/14 57.5 1.70 6.40
LO 141114C00058000 C 11/14/14 58.0 1.22 5.80
LO 141114C00058500 C 11/14/14 58.5 0.90 5.40
LO 141114C00059000 C 11/14/14 59.0 0.20 4.75
LO 141114C00059500 C 11/14/14 59.5 0.00 4.55
LO 141114C00060000 C 11/14/14 60.0 0.10 4.35
LO 141114C00060500 C 11/14/14 60.5 0.00 4.30
LO 141114C00061000 C 11/14/14 61.0 0.00 4.25
LO 141114C00061500 C 11/14/14 61.5 0.00 1.90
LO 141114C00062000 C 11/14/14 62.0 0.05 2.55
LO 141114C00062500 C 11/14/14 62.5 0.00 1.95
LO 141114C00063000 C 11/14/14 63.0 0.00 1.70
LO 141114C00063500 C 11/14/14 63.5 0.00 1.92
LO 141114C00064000 C 11/14/14 64.0 0.00 1.67
LO 141114C00064500 C 11/14/14 64.5 0.00 1.60
LO 141114C00065000 C 11/14/14 65.0 0.00 1.56
LO 141114C00065500 C 11/14/14 65.5 0.00 1.54
LO 141114C00066000 C 11/14/14 66.0 0.00 1.53
LO 141114C00066500 C 11/14/14 66.5 0.00 1.52
LO 141114C00067000 C 11/14/14 67.0 0.00 1.51
LO 141114C00067500 C 11/14/14 67.5 0.00 1.50
LO 141114C00068000 C 11/14/14 68.0 0.00 1.48
LO 141114P00052000 P 11/14/14 52.0 0.00 1.64
LO 141114P00052500 P 11/14/14 52.5 0.00 1.65
LO 141114P00053000 P 11/14/14 53.0 0.00 1.67
LO 141114P00053500 P 11/14/14 53.5 0.00 1.68
LO 141114P00054000 P 11/14/14 54.0 0.00 1.71
LO 141114P00054500 P 11/14/14 54.5 0.00 1.72
LO 141114P00055000 P 11/14/14 55.0 0.00 1.74
LO 141114P00055500 P 11/14/14 55.5 0.00 1.72
LO 141114P00056000 P 11/14/14 56.0 0.00 1.75
LO 141114P00056500 P 11/14/14 56.5 0.00 1.76
LO 141114P00057000 P 11/14/14 57.0 0.00 1.70
LO 141114P00057500 P 11/14/14 57.5 0.00 1.75
LO 141114P00058000 P 11/14/14 58.0 0.00 1.70
LO 141114P00058500 P 11/14/14 58.5 0.00 2.06
LO 141114P00059000 P 11/14/14 59.0 0.00 2.28
LO 141114P00059500 P 11/14/14 59.5 0.00 2.51
LO 141114P00060000 P 11/14/14 60.0 0.00 2.82
LO 141114P00060500 P 11/14/14 60.5 0.00 3.40
LO 141114P00061000 P 11/14/14 61.0 0.00 1.85
LO 141114P00061500 P 11/14/14 61.5 0.00 2.80
LO 141114P00062000 P 11/14/14 62.0 0.00 4.50
LO 141114P00062500 P 11/14/14 62.5 0.00 4.45
LO 141114P00063000 P 11/14/14 63.0 0.00 2.15
LO 141114P00063500 P 11/14/14 63.5 0.00 4.75
LO 141114P00064000 P 11/14/14 64.0 0.23 4.95
LO 141114P00064500 P 11/14/14 64.5 0.75 5.40
LO 141114P00065000 P 11/14/14 65.0 1.25 5.95
LO 141114P00065500 P 11/14/14 65.5 1.75 6.40
LO 141114P00066000 P 11/14/14 66.0 2.25 6.95
LO 141114P00066500 P 11/14/14 66.5 2.75 7.40
LO 141114P00067000 P 11/14/14 67.0 3.30 7.95
LO 141114P00067500 P 11/14/14 67.5 3.80 8.40
LO 141114P00068000 P 11/14/14 68.0 4.30 8.95
LO 141122C00035000 C 11/22/14 35.0 24.45 28.95
LO 141122C00037500 C 11/22/14 37.5 21.65 26.25
LO 141122C00040000 C 11/22/14 40.0 19.20 23.75
LO 141122C00042500 C 11/22/14 42.5 16.70 21.25
LO 141122C00045000 C 11/22/14 45.0 15.85 18.15
LO 141122C00047500 C 11/22/14 47.5 11.65 16.25
LO 141122C00050000 C 11/22/14 50.0 9.25 13.75
LO 141122C00051000 C 11/22/14 51.0 8.30 12.90
LO 141122C00051500 C 11/22/14 51.5 9.35 11.65
LO 141122C00052000 C 11/22/14 52.0 7.20 11.80
LO 141122C00052500 C 11/22/14 52.5 7.60 10.65
LO 141122C00053000 C 11/22/14 53.0 6.20 10.80
LO 141122C00053500 C 11/22/14 53.5 6.60 8.60
LO 141122C00054000 C 11/22/14 54.0 6.10 8.10
LO 141122C00054500 C 11/22/14 54.5 4.85 9.35
LO 141122C00055000 C 11/22/14 55.0 5.85 7.70
LO 141122C00055500 C 11/22/14 55.5 3.85 8.35
LO 141122C00056000 C 11/22/14 56.0 4.85 7.05
LO 141122C00056500 C 11/22/14 56.5 4.35 6.20
LO 141122C00057000 C 11/22/14 57.0 2.35 6.80
LO 141122C00057500 C 11/22/14 57.5 3.15 4.85
LO 141122C00058000 C 11/22/14 58.0 3.25 4.05
LO 141122C00058500 C 11/22/14 58.5 2.57 3.65
LO 141122C00059000 C 11/22/14 59.0 2.40 3.20
LO 141122C00059500 C 11/22/14 59.5 1.95 2.40
LO 141122C00060000 C 11/22/14 60.0 1.53 1.95
LO 141122C00060500 C 11/22/14 60.5 1.15 1.54
LO 141122C00061000 C 11/22/14 61.0 0.75 1.38
LO 141122C00061500 C 11/22/14 61.5 0.60 1.00
LO 141122C00062000 C 11/22/14 62.0 0.00 0.77
LO 141122C00062500 C 11/22/14 62.5 0.05 0.40
LO 141122C00063000 C 11/22/14 63.0 0.00 0.40
LO 141122C00063500 C 11/22/14 63.5 0.01 0.25
LO 141122C00064000 C 11/22/14 64.0 0.00 0.25
LO 141122C00064500 C 11/22/14 64.5 0.00 0.55
LO 141122C00065000 C 11/22/14 65.0 0.00 0.25
LO 141122C00065500 C 11/22/14 65.5 0.00 0.60
LO 141122C00066000 C 11/22/14 66.0 0.00 0.25
LO 141122C00066500 C 11/22/14 66.5 0.00 0.25
LO 141122C00067000 C 11/22/14 67.0 0.00 0.67
LO 141122C00067500 C 11/22/14 67.5 0.00 0.25
LO 141122C00068000 C 11/22/14 68.0 0.00 0.67
LO 141122C00070000 C 11/22/14 70.0 0.00 0.25
LO 141122C00072500 C 11/22/14 72.5 0.00 0.30
LO 141122C00075000 C 11/22/14 75.0 0.00 0.25
LO 141122C00080000 C 11/22/14 80.0 0.00 0.25
LO 141122P00035000 P 11/22/14 35.0 0.00 0.02
LO 141122P00037500 P 11/22/14 37.5 0.00 0.03
LO 141122P00040000 P 11/22/14 40.0 0.00 0.04
LO 141122P00042500 P 11/22/14 42.5 0.00 0.06
LO 141122P00045000 P 11/22/14 45.0 0.00 0.08
LO 141122P00047500 P 11/22/14 47.5 0.00 0.25
LO 141122P00050000 P 11/22/14 50.0 0.00 0.25
LO 141122P00051000 P 11/22/14 51.0 0.00 0.25
LO 141122P00051500 P 11/22/14 51.5 0.00 0.25
LO 141122P00052000 P 11/22/14 52.0 0.00 0.25
LO 141122P00052500 P 11/22/14 52.5 0.00 0.25
LO 141122P00053000 P 11/22/14 53.0 0.00 0.25
LO 141122P00053500 P 11/22/14 53.5 0.01 0.25
LO 141122P00054000 P 11/22/14 54.0 0.00 0.25
LO 141122P00054500 P 11/22/14 54.5 0.02 0.65
LO 141122P00055000 P 11/22/14 55.0 0.00 0.25
LO 141122P00055500 P 11/22/14 55.5 0.00 0.40
LO 141122P00056000 P 11/22/14 56.0 0.04 0.25
LO 141122P00056500 P 11/22/14 56.5 0.00 0.25
LO 141122P00057000 P 11/22/14 57.0 0.00 0.50
LO 141122P00057500 P 11/22/14 57.5 0.06 0.97
LO 141122P00058000 P 11/22/14 58.0 0.08 0.94
LO 141122P00058500 P 11/22/14 58.5 0.00 0.25
LO 141122P00059000 P 11/22/14 59.0 0.05 0.40
LO 141122P00059500 P 11/22/14 59.5 0.00 0.55
LO 141122P00060000 P 11/22/14 60.0 0.08 0.60
LO 141122P00060500 P 11/22/14 60.5 0.00 0.65
LO 141122P00061000 P 11/22/14 61.0 0.40 0.75
LO 141122P00061500 P 11/22/14 61.5 0.28 1.10
LO 141122P00062000 P 11/22/14 62.0 0.60 1.35
LO 141122P00062500 P 11/22/14 62.5 1.00 1.70
LO 141122P00063000 P 11/22/14 63.0 1.30 2.05
LO 141122P00063500 P 11/22/14 63.5 1.34 2.42
LO 141122P00064000 P 11/22/14 64.0 2.24 3.90
LO 141122P00064500 P 11/22/14 64.5 0.90 5.40
LO 141122P00065000 P 11/22/14 65.0 2.80 5.20
LO 141122P00065500 P 11/22/14 65.5 1.75 6.35
LO 141122P00066000 P 11/22/14 66.0 3.10 6.25
LO 141122P00066500 P 11/22/14 66.5 3.60 6.70
LO 141122P00067000 P 11/22/14 67.0 3.20 7.75
LO 141122P00067500 P 11/22/14 67.5 4.60 7.65
LO 141122P00068000 P 11/22/14 68.0 4.30 8.75
LO 141122P00070000 P 11/22/14 70.0 6.85 10.15
LO 141122P00072500 P 11/22/14 72.5 8.80 13.40
LO 141122P00075000 P 11/22/14 75.0 11.30 15.85
LO 141122P00080000 P 11/22/14 80.0 16.25 20.80
LO 141128C00052000 C 11/28/14 52.0 7.10 11.80
LO 141128C00053000 C 11/28/14 53.0 6.15 10.80
LO 141128C00053500 C 11/28/14 53.5 5.70 10.30
LO 141128C00054000 C 11/28/14 54.0 5.15 9.80
LO 141128C00054500 C 11/28/14 54.5 4.70 9.30
LO 141128C00055000 C 11/28/14 55.0 4.15 8.80
LO 141128C00055500 C 11/28/14 55.5 3.70 8.35
LO 141128C00056000 C 11/28/14 56.0 3.15 7.80
LO 141128C00056500 C 11/28/14 56.5 2.85 7.40
LO 141128C00057000 C 11/28/14 57.0 2.27 6.85
LO 141128C00057500 C 11/28/14 57.5 1.70 6.35
LO 141128C00058000 C 11/28/14 58.0 1.23 5.85
LO 141128C00058500 C 11/28/14 58.5 0.70 4.75
LO 141128C00059000 C 11/28/14 59.0 0.30 3.65
LO 141128C00059500 C 11/28/14 59.5 0.00 4.55
LO 141128C00060000 C 11/28/14 60.0 0.00 4.40
LO 141128C00060500 C 11/28/14 60.5 0.00 4.30
LO 141128C00061000 C 11/28/14 61.0 0.70 3.70
LO 141128C00061500 C 11/28/14 61.5 0.00 4.00
LO 141128C00062000 C 11/28/14 62.0 0.00 2.40
LO 141128C00062500 C 11/28/14 62.5 0.00 0.50
LO 141128C00063000 C 11/28/14 63.0 0.00 2.11
LO 141128C00063500 C 11/28/14 63.5 0.00 1.62
LO 141128C00064000 C 11/28/14 64.0 0.00 1.28
LO 141128C00064500 C 11/28/14 64.5 0.00 1.02
LO 141128C00065000 C 11/28/14 65.0 0.00 0.90
LO 141128C00065500 C 11/28/14 65.5 0.00 0.85
LO 141128C00066000 C 11/28/14 66.0 0.00 0.81
LO 141128C00066500 C 11/28/14 66.5 0.00 0.79
LO 141128C00067000 C 11/28/14 67.0 0.00 0.78
LO 141128C00067500 C 11/28/14 67.5 0.00 0.77
LO 141128C00068000 C 11/28/14 68.0 0.00 0.76
LO 141128P00052000 P 11/28/14 52.0 0.00 1.04
LO 141128P00053000 P 11/28/14 53.0 0.00 1.11
LO 141128P00053500 P 11/28/14 53.5 0.00 1.15
LO 141128P00054000 P 11/28/14 54.0 0.00 1.16
LO 141128P00054500 P 11/28/14 54.5 0.00 1.20
LO 141128P00055000 P 11/28/14 55.0 0.00 1.25
LO 141128P00055500 P 11/28/14 55.5 0.00 1.26
LO 141128P00056000 P 11/28/14 56.0 0.00 1.32
LO 141128P00056500 P 11/28/14 56.5 0.00 1.41
LO 141128P00057000 P 11/28/14 57.0 0.00 1.56
LO 141128P00057500 P 11/28/14 57.5 0.00 1.61
LO 141128P00058000 P 11/28/14 58.0 0.00 1.76
LO 141128P00058500 P 11/28/14 58.5 0.00 1.96
LO 141128P00059000 P 11/28/14 59.0 0.00 2.30
LO 141128P00059500 P 11/28/14 59.5 0.00 2.83
LO 141128P00060000 P 11/28/14 60.0 0.00 3.25
LO 141128P00060500 P 11/28/14 60.5 0.00 3.70
LO 141128P00061000 P 11/28/14 61.0 0.00 3.95
LO 141128P00061500 P 11/28/14 61.5 0.00 4.25
LO 141128P00062000 P 11/28/14 62.0 0.00 4.75
LO 141128P00062500 P 11/28/14 62.5 0.00 4.00
LO 141128P00063000 P 11/28/14 63.0 0.00 2.75
LO 141128P00063500 P 11/28/14 63.5 0.30 5.00
LO 141128P00064000 P 11/28/14 64.0 0.85 5.50
LO 141128P00064500 P 11/28/14 64.5 1.35 6.00
LO 141128P00065000 P 11/28/14 65.0 1.85 6.50
LO 141128P00065500 P 11/28/14 65.5 2.35 7.00
LO 141128P00066000 P 11/28/14 66.0 2.85 7.50
LO 141128P00066500 P 11/28/14 66.5 3.35 8.00
LO 141128P00067000 P 11/28/14 67.0 3.85 8.50
LO 141128P00067500 P 11/28/14 67.5 4.35 9.00
LO 141128P00068000 P 11/28/14 68.0 4.85 9.50
LO 141205C00052000 C 12/05/14 52.0 7.15 11.80
LO 141205C00053000 C 12/05/14 53.0 6.15 10.75
LO 141205C00053500 C 12/05/14 53.5 5.70 10.25
LO 141205C00054000 C 12/05/14 54.0 5.20 9.75
LO 141205C00054500 C 12/05/14 54.5 4.70 9.25
LO 141205C00055000 C 12/05/14 55.0 4.20 8.75
LO 141205C00055500 C 12/05/14 55.5 3.70 8.25
LO 141205C00056000 C 12/05/14 56.0 3.20 7.80
LO 141205C00056500 C 12/05/14 56.5 2.70 7.25
LO 141205C00057000 C 12/05/14 57.0 2.20 6.75
LO 141205C00057500 C 12/05/14 57.5 1.70 6.25
LO 141205C00058000 C 12/05/14 58.0 1.25 5.35
LO 141205C00058500 C 12/05/14 58.5 0.75 3.90
LO 141205C00059000 C 12/05/14 59.0 0.30 3.40
LO 141205C00059500 C 12/05/14 59.5 0.00 4.40
LO 141205C00060000 C 12/05/14 60.0 0.00 4.40
LO 141205C00060500 C 12/05/14 60.5 0.00 4.05
LO 141205C00061000 C 12/05/14 61.0 0.00 3.65
LO 141205C00061500 C 12/05/14 61.5 0.00 4.15
LO 141205C00062000 C 12/05/14 62.0 0.00 3.05
LO 141205C00062500 C 12/05/14 62.5 0.00 2.15
LO 141205C00063000 C 12/05/14 63.0 0.00 2.10
LO 141205C00063500 C 12/05/14 63.5 0.00 1.75
LO 141205C00064000 C 12/05/14 64.0 0.00 1.70
LO 141205C00064500 C 12/05/14 64.5 0.00 2.52
LO 141205C00065000 C 12/05/14 65.0 0.00 2.46
LO 141205C00065500 C 12/05/14 65.5 0.00 1.15
LO 141205C00066000 C 12/05/14 66.0 0.00 2.40
LO 141205C00066500 C 12/05/14 66.5 0.00 2.39
LO 141205C00067000 C 12/05/14 67.0 0.00 2.39
LO 141205C00067500 C 12/05/14 67.5 0.00 2.39
LO 141205C00068000 C 12/05/14 68.0 0.00 2.39
LO 141205P00052000 P 12/05/14 52.0 0.00 2.62
LO 141205P00053000 P 12/05/14 53.0 0.00 2.65
LO 141205P00053500 P 12/05/14 53.5 0.00 2.66
LO 141205P00054000 P 12/05/14 54.0 0.00 2.68
LO 141205P00054500 P 12/05/14 54.5 0.00 2.10
LO 141205P00055000 P 12/05/14 55.0 0.00 2.69
LO 141205P00055500 P 12/05/14 55.5 0.00 2.72
LO 141205P00056000 P 12/05/14 56.0 0.00 2.75
LO 141205P00056500 P 12/05/14 56.5 0.00 2.79
LO 141205P00057000 P 12/05/14 57.0 0.00 1.70
LO 141205P00057500 P 12/05/14 57.5 0.00 2.90
LO 141205P00058000 P 12/05/14 58.0 0.00 3.10
LO 141205P00058500 P 12/05/14 58.5 0.00 2.10
LO 141205P00059000 P 12/05/14 59.0 0.00 3.50
LO 141205P00059500 P 12/05/14 59.5 0.00 3.65
LO 141205P00060000 P 12/05/14 60.0 0.00 3.05
LO 141205P00060500 P 12/05/14 60.5 0.00 4.20
LO 141205P00061000 P 12/05/14 61.0 0.00 3.70
LO 141205P00061500 P 12/05/14 61.5 0.00 4.40
LO 141205P00062000 P 12/05/14 62.0 0.00 4.35
LO 141205P00062500 P 12/05/14 62.5 0.00 4.40
LO 141205P00063000 P 12/05/14 63.0 0.00 2.80
LO 141205P00063500 P 12/05/14 63.5 0.30 4.45
LO 141205P00064000 P 12/05/14 64.0 0.90 5.50
LO 141205P00064500 P 12/05/14 64.5 1.35 5.75
LO 141205P00065000 P 12/05/14 65.0 1.85 6.35
LO 141205P00065500 P 12/05/14 65.5 2.35 6.85
LO 141205P00066000 P 12/05/14 66.0 2.85 7.50
LO 141205P00066500 P 12/05/14 66.5 3.35 8.00
LO 141205P00067000 P 12/05/14 67.0 3.85 8.50
LO 141205P00067500 P 12/05/14 67.5 4.35 8.85
LO 141205P00068000 P 12/05/14 68.0 4.85 9.50
LO 141212C00053000 C 12/12/14 53.0 6.15 10.80
LO 141212C00054000 C 12/12/14 54.0 5.15 9.80
LO 141212C00054500 C 12/12/14 54.5 4.70 9.30
LO 141212C00055000 C 12/12/14 55.0 4.20 8.80
LO 141212C00055500 C 12/12/14 55.5 3.70 8.30
LO 141212C00056000 C 12/12/14 56.0 3.20 7.80
LO 141212C00056500 C 12/12/14 56.5 2.70 7.30
LO 141212C00057000 C 12/12/14 57.0 2.24 6.85
LO 141212C00057500 C 12/12/14 57.5 1.70 6.35
LO 141212C00058000 C 12/12/14 58.0 1.30 4.45
LO 141212C00058500 C 12/12/14 58.5 0.80 3.80
LO 141212C00059000 C 12/12/14 59.0 0.30 3.35
LO 141212C00059500 C 12/12/14 59.5 0.32 4.90
LO 141212C00060000 C 12/12/14 60.0 0.00 4.40
LO 141212C00060500 C 12/12/14 60.5 0.00 4.40
LO 141212C00061000 C 12/12/14 61.0 0.00 3.90
LO 141212C00061500 C 12/12/14 61.5 0.00 3.40
LO 141212C00062000 C 12/12/14 62.0 0.00 3.15
LO 141212C00062500 C 12/12/14 62.5 0.00 0.45
LO 141212C00063000 C 12/12/14 63.0 0.00 2.40
LO 141212C00063500 C 12/12/14 63.5 0.00 1.90
LO 141212C00064000 C 12/12/14 64.0 0.00 2.16
LO 141212C00064500 C 12/12/14 64.5 0.00 2.05
LO 141212C00065000 C 12/12/14 65.0 0.00 0.45
LO 141212C00065500 C 12/12/14 65.5 0.00 1.05
LO 141212C00066000 C 12/12/14 66.0 0.00 1.15
LO 141212C00066500 C 12/12/14 66.5 0.00 1.91
LO 141212C00067000 C 12/12/14 67.0 0.00 1.90
LO 141212C00067500 C 12/12/14 67.5 0.00 0.65
LO 141212C00068000 C 12/12/14 68.0 0.00 1.88
LO 141212C00068500 C 12/12/14 68.5 0.00 1.88
LO 141212P00053000 P 12/12/14 53.0 0.00 2.13
LO 141212P00054000 P 12/12/14 54.0 0.00 2.15
LO 141212P00054500 P 12/12/14 54.5 0.00 2.18
LO 141212P00055000 P 12/12/14 55.0 0.00 2.21
LO 141212P00055500 P 12/12/14 55.5 0.00 1.70
LO 141212P00056000 P 12/12/14 56.0 0.00 2.00
LO 141212P00056500 P 12/12/14 56.5 0.00 2.33
LO 141212P00057000 P 12/12/14 57.0 0.00 2.31
LO 141212P00057500 P 12/12/14 57.5 0.00 2.10
LO 141212P00058000 P 12/12/14 58.0 0.00 2.52
LO 141212P00058500 P 12/12/14 58.5 0.00 2.63
LO 141212P00059000 P 12/12/14 59.0 0.00 2.70
LO 141212P00059500 P 12/12/14 59.5 0.00 2.95
LO 141212P00060000 P 12/12/14 60.0 0.00 3.30
LO 141212P00060500 P 12/12/14 60.5 0.00 3.60
LO 141212P00061000 P 12/12/14 61.0 0.00 3.90
LO 141212P00061500 P 12/12/14 61.5 0.00 4.40
LO 141212P00062000 P 12/12/14 62.0 0.20 3.65
LO 141212P00062500 P 12/12/14 62.5 0.10 4.45
LO 141212P00063000 P 12/12/14 63.0 0.10 3.15
LO 141212P00063500 P 12/12/14 63.5 0.50 3.65
LO 141212P00064000 P 12/12/14 64.0 1.00 5.50
LO 141212P00064500 P 12/12/14 64.5 1.40 6.00
LO 141212P00065000 P 12/12/14 65.0 1.95 6.50
LO 141212P00065500 P 12/12/14 65.5 2.35 7.00
LO 141212P00066000 P 12/12/14 66.0 2.85 7.50
LO 141212P00066500 P 12/12/14 66.5 3.35 8.00
LO 141212P00067000 P 12/12/14 67.0 3.85 8.50
LO 141212P00067500 P 12/12/14 67.5 4.35 9.00
LO 141212P00068000 P 12/12/14 68.0 4.85 9.50
LO 141212P00068500 P 12/12/14 68.5 5.35 10.00
LO 141220C00030000 C 12/20/14 30.0 29.10 33.75
LO 141220C00032500 C 12/20/14 32.5 26.70 31.25
LO 141220C00035000 C 12/20/14 35.0 24.20 28.75
LO 141220C00037500 C 12/20/14 37.5 21.70 26.25
LO 141220C00040000 C 12/20/14 40.0 19.20 23.75
LO 141220C00042500 C 12/20/14 42.5 16.70 21.25
LO 141220C00045000 C 12/20/14 45.0 14.20 18.75
LO 141220C00047500 C 12/20/14 47.5 11.70 16.25
LO 141220C00050000 C 12/20/14 50.0 9.20 13.80
LO 141220C00052500 C 12/20/14 52.5 6.70 11.20
LO 141220C00055000 C 12/20/14 55.0 4.70 8.15
LO 141220C00057500 C 12/20/14 57.5 3.60 4.80
LO 141220C00060000 C 12/20/14 60.0 1.78 2.00
LO 141220C00062500 C 12/20/14 62.5 0.50 0.64
LO 141220C00065000 C 12/20/14 65.0 0.03 0.25
LO 141220C00067500 C 12/20/14 67.5 0.00 0.25
LO 141220C00070000 C 12/20/14 70.0 0.00 0.27
LO 141220C00072500 C 12/20/14 72.5 0.00 0.26
LO 141220C00075000 C 12/20/14 75.0 0.00 0.15
LO 141220C00080000 C 12/20/14 80.0 0.00 0.25
LO 141220P00030000 P 12/20/14 30.0 0.00 0.40
LO 141220P00032500 P 12/20/14 32.5 0.00 0.25
LO 141220P00035000 P 12/20/14 35.0 0.00 0.43
LO 141220P00037500 P 12/20/14 37.5 0.00 0.44
LO 141220P00040000 P 12/20/14 40.0 0.00 0.26
LO 141220P00042500 P 12/20/14 42.5 0.00 0.26
LO 141220P00045000 P 12/20/14 45.0 0.00 0.32
LO 141220P00047500 P 12/20/14 47.5 0.00 0.35
LO 141220P00050000 P 12/20/14 50.0 0.00 0.53
LO 141220P00052500 P 12/20/14 52.5 0.00 0.17
LO 141220P00055000 P 12/20/14 55.0 0.04 0.60
LO 141220P00057500 P 12/20/14 57.5 0.27 0.80
LO 141220P00060000 P 12/20/14 60.0 0.91 1.50
LO 141220P00062500 P 12/20/14 62.5 1.71 2.85
LO 141220P00065000 P 12/20/14 65.0 2.77 5.65
LO 141220P00067500 P 12/20/14 67.5 6.10 7.00
LO 141220P00070000 P 12/20/14 70.0 6.85 11.50
LO 141220P00072500 P 12/20/14 72.5 9.35 13.90
LO 141220P00075000 P 12/20/14 75.0 11.85 16.35
LO 141220P00080000 P 12/20/14 80.0 16.85 21.35
LO 150117C00020000 C 01/17/15 20.0 39.15 43.70
LO 150117C00021670 C 01/17/15 21.7 37.50 42.05
LO 150117C00023330 C 01/17/15 23.3 35.90 40.40
LO 150117C00025000 C 01/17/15 25.0 34.15 38.70
LO 150117C00026670 C 01/17/15 26.7 32.50 37.05
LO 150117C00028330 C 01/17/15 28.3 30.85 35.40
LO 150117C00030000 C 01/17/15 30.0 29.10 33.75
LO 150117C00031670 C 01/17/15 31.7 27.50 32.05
LO 150117C00033330 C 01/17/15 33.3 25.85 30.40
LO 150117C00035000 C 01/17/15 35.0 24.10 28.75
LO 150117C00036670 C 01/17/15 36.7 22.50 27.05
LO 150117C00038330 C 01/17/15 38.3 20.85 25.40
LO 150117C00040000 C 01/17/15 40.0 19.10 23.75
LO 150117C00041670 C 01/17/15 41.7 17.50 22.05
LO 150117C00043330 C 01/17/15 43.3 15.75 20.40
LO 150117C00045000 C 01/17/15 45.0 14.10 18.75
LO 150117C00046670 C 01/17/15 46.7 12.50 17.10
LO 150117C00048330 C 01/17/15 48.3 10.85 15.45
LO 150117C00050000 C 01/17/15 50.0 9.20 13.75
LO 150117C00051670 C 01/17/15 51.7 7.50 12.05
LO 150117C00053330 C 01/17/15 53.3 6.00 10.50
LO 150117C00055000 C 01/17/15 55.0 4.40 7.15
LO 150117C00056670 C 01/17/15 56.7 2.65 5.60
LO 150117C00058330 C 01/17/15 58.3 1.45 4.05
LO 150117C00060000 C 01/17/15 60.0 1.94 2.45
LO 150117C00062500 C 01/17/15 62.5 0.10 1.00
LO 150117C00065000 C 01/17/15 65.0 0.00 0.33
LO 150117C00067500 C 01/17/15 67.5 0.05 0.15
LO 150117C00070000 C 01/17/15 70.0 0.00 0.16
LO 150117C00072500 C 01/17/15 72.5 0.01 0.48
LO 150117C00075000 C 01/17/15 75.0 0.00 0.45
LO 150117C00080000 C 01/17/15 80.0 0.00 0.46
LO 150117C00085000 C 01/17/15 85.0 0.00 0.46
LO 150117P00020000 P 01/17/15 20.0 0.00 0.02
LO 150117P00021670 P 01/17/15 21.7 0.00 0.02
LO 150117P00023330 P 01/17/15 23.3 0.00 0.03
LO 150117P00025000 P 01/17/15 25.0 0.00 0.02
LO 150117P00026670 P 01/17/15 26.7 0.01 0.04
LO 150117P00028330 P 01/17/15 28.3 0.00 0.04
LO 150117P00030000 P 01/17/15 30.0 0.02 0.06
LO 150117P00031670 P 01/17/15 31.7 0.00 0.12
LO 150117P00033330 P 01/17/15 33.3 0.00 0.08
LO 150117P00035000 P 01/17/15 35.0 0.00 0.11
LO 150117P00036670 P 01/17/15 36.7 0.00 0.35
LO 150117P00038330 P 01/17/15 38.3 0.03 0.32
LO 150117P00040000 P 01/17/15 40.0 0.00 0.35
LO 150117P00041670 P 01/17/15 41.7 0.05 0.46
LO 150117P00043330 P 01/17/15 43.3 0.10 0.38
LO 150117P00045000 P 01/17/15 45.0 0.00 0.36
LO 150117P00046670 P 01/17/15 46.7 0.00 0.42
LO 150117P00048330 P 01/17/15 48.3 0.00 0.57
LO 150117P00050000 P 01/17/15 50.0 0.00 0.84
LO 150117P00051670 P 01/17/15 51.7 0.15 0.75
LO 150117P00053330 P 01/17/15 53.3 0.00 1.13
LO 150117P00055000 P 01/17/15 55.0 0.00 0.65
LO 150117P00056670 P 01/17/15 56.7 0.00 1.10
LO 150117P00058330 P 01/17/15 58.3 0.00 1.35
LO 150117P00060000 P 01/17/15 60.0 1.00 1.80
LO 150117P00062500 P 01/17/15 62.5 1.39 3.50
LO 150117P00065000 P 01/17/15 65.0 3.45 5.80
LO 150117P00067500 P 01/17/15 67.5 4.65 8.85
LO 150117P00070000 P 01/17/15 70.0 6.85 11.50
LO 150117P00072500 P 01/17/15 72.5 9.35 14.00
LO 150117P00075000 P 01/17/15 75.0 11.85 16.35
LO 150117P00080000 P 01/17/15 80.0 16.85 21.45
LO 150117P00085000 P 01/17/15 85.0 21.85 26.40
LO 150320C00040000 C 03/20/15 40.0 19.10 23.75
LO 150320C00042500 C 03/20/15 42.5 16.70 21.25
LO 150320C00045000 C 03/20/15 45.0 14.20 18.75
LO 150320C00047500 C 03/20/15 47.5 11.65 16.25
LO 150320C00050000 C 03/20/15 50.0 9.30 13.75
LO 150320C00052500 C 03/20/15 52.5 6.90 9.95
LO 150320C00055000 C 03/20/15 55.0 6.00 7.65
LO 150320C00057500 C 03/20/15 57.5 4.30 5.55
LO 150320C00060000 C 03/20/15 60.0 3.20 3.90
LO 150320C00062500 C 03/20/15 62.5 1.40 2.55
LO 150320C00065000 C 03/20/15 65.0 0.94 1.10
LO 150320C00067500 C 03/20/15 67.5 0.00 0.95
LO 150320C00070000 C 03/20/15 70.0 0.00 0.42
LO 150320C00075000 C 03/20/15 75.0 0.00 0.84
LO 150320C00080000 C 03/20/15 80.0 0.00 0.80
LO 150320P00040000 P 03/20/15 40.0 0.00 0.45
LO 150320P00042500 P 03/20/15 42.5 0.00 1.00
LO 150320P00045000 P 03/20/15 45.0 0.07 0.65
LO 150320P00047500 P 03/20/15 47.5 0.20 1.10
LO 150320P00050000 P 03/20/15 50.0 0.35 1.15
LO 150320P00052500 P 03/20/15 52.5 0.60 1.20
LO 150320P00055000 P 03/20/15 55.0 1.05 1.60
LO 150320P00057500 P 03/20/15 57.5 1.50 2.60
LO 150320P00060000 P 03/20/15 60.0 2.20 3.35
LO 150320P00062500 P 03/20/15 62.5 1.91 6.50
LO 150320P00065000 P 03/20/15 65.0 3.35 7.95
LO 150320P00067500 P 03/20/15 67.5 6.60 8.50
LO 150320P00070000 P 03/20/15 70.0 7.60 12.20
LO 150320P00075000 P 03/20/15 75.0 12.40 17.00
LO 150320P00080000 P 03/20/15 80.0 17.40 21.90
LO 150619C00037500 C 06/19/15 37.5 21.70 26.20
LO 150619C00040000 C 06/19/15 40.0 19.20 23.75
LO 150619C00042500 C 06/19/15 42.5 16.70 21.25
LO 150619C00045000 C 06/19/15 45.0 14.30 18.80
LO 150619C00047500 C 06/19/15 47.5 12.25 16.25
LO 150619C00050000 C 06/19/15 50.0 10.35 12.75
LO 150619C00052500 C 06/19/15 52.5 9.25 10.35
LO 150619C00055000 C 06/19/15 55.0 7.15 8.05
LO 150619C00057500 C 06/19/15 57.5 5.45 6.30
LO 150619C00060000 C 06/19/15 60.0 3.95 4.70
LO 150619C00062500 C 06/19/15 62.5 2.38 3.50
LO 150619C00065000 C 06/19/15 65.0 1.50 2.34
LO 150619C00067500 C 06/19/15 67.5 0.85 1.40
LO 150619C00070000 C 06/19/15 70.0 0.46 0.95
LO 150619C00075000 C 06/19/15 75.0 0.00 0.25
LO 150619P00037500 P 06/19/15 37.5 0.20 0.62
LO 150619P00040000 P 06/19/15 40.0 0.35 0.74
LO 150619P00042500 P 06/19/15 42.5 0.42 0.89
LO 150619P00045000 P 06/19/15 45.0 0.50 1.07
LO 150619P00047500 P 06/19/15 47.5 0.75 1.32
LO 150619P00050000 P 06/19/15 50.0 1.08 1.80
LO 150619P00052500 P 06/19/15 52.5 1.46 2.25
LO 150619P00055000 P 06/19/15 55.0 2.00 2.55
LO 150619P00057500 P 06/19/15 57.5 2.70 4.25
LO 150619P00060000 P 06/19/15 60.0 3.75 5.00
LO 150619P00062500 P 06/19/15 62.5 4.90 5.95
LO 150619P00065000 P 06/19/15 65.0 6.50 7.50
LO 150619P00067500 P 06/19/15 67.5 8.25 9.10
LO 150619P00070000 P 06/19/15 70.0 9.85 11.50
LO 150619P00075000 P 06/19/15 75.0 12.80 17.40
LO 160115C00030000 C 01/15/16 30.0 29.05 33.75
LO 160115C00035000 C 01/15/16 35.0 24.05 28.75
LO 160115C00037500 C 01/15/16 37.5 21.55 26.25
LO 160115C00040000 C 01/15/16 40.0 19.30 23.75
LO 160115C00042500 C 01/15/16 42.5 16.85 21.30
LO 160115C00045000 C 01/15/16 45.0 14.20 18.95
LO 160115C00047500 C 01/15/16 47.5 11.90 16.15
LO 160115C00050000 C 01/15/16 50.0 9.70 14.10
LO 160115C00052500 C 01/15/16 52.5 7.70 11.95
LO 160115C00055000 C 01/15/16 55.0 5.90 10.05
LO 160115C00057500 C 01/15/16 57.5 4.20 8.30
LO 160115C00060000 C 01/15/16 60.0 2.05 4.90
LO 160115C00062500 C 01/15/16 62.5 1.45 5.00
LO 160115C00065000 C 01/15/16 65.0 0.00 3.35
LO 160115C00067500 C 01/15/16 67.5 0.00 3.65
LO 160115C00070000 C 01/15/16 70.0 0.00 1.60
LO 160115C00072500 C 01/15/16 72.5 0.00 3.70
LO 160115C00075000 C 01/15/16 75.0 0.00 1.46
LO 160115C00080000 C 01/15/16 80.0 0.00 1.25
LO 160115C00085000 C 01/15/16 85.0 0.00 0.70
LO 160115C00090000 C 01/15/16 90.0 0.00 4.75
LO 160115P00030000 P 01/15/16 30.0 0.05 1.85
LO 160115P00035000 P 01/15/16 35.0 0.00 1.86
LO 160115P00037500 P 01/15/16 37.5 0.00 2.08
LO 160115P00040000 P 01/15/16 40.0 0.00 2.00
LO 160115P00042500 P 01/15/16 42.5 0.06 2.47
LO 160115P00045000 P 01/15/16 45.0 0.00 2.95
LO 160115P00047500 P 01/15/16 47.5 0.01 1.95
LO 160115P00050000 P 01/15/16 50.0 1.81 2.60
LO 160115P00052500 P 01/15/16 52.5 2.75 4.00
LO 160115P00055000 P 01/15/16 55.0 1.92 4.40
LO 160115P00057500 P 01/15/16 57.5 3.90 6.90
LO 160115P00060000 P 01/15/16 60.0 4.35 8.00
LO 160115P00062500 P 01/15/16 62.5 5.20 9.35
LO 160115P00065000 P 01/15/16 65.0 5.90 10.50
LO 160115P00067500 P 01/15/16 67.5 7.60 12.00
LO 160115P00070000 P 01/15/16 70.0 9.35 14.00
LO 160115P00072500 P 01/15/16 72.5 11.40 16.00
LO 160115P00075000 P 01/15/16 75.0 13.55 18.00
LO 160115P00080000 P 01/15/16 80.0 18.15 22.80
LO 160115P00085000 P 01/15/16 85.0 23.00 27.75
LO 160115P00090000 P 01/15/16 90.0 27.95 32.50

OPRA data is delayed 15 minutes.