Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-23)Premium Content

Lorillard Inc (LO)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LO 150402C00045000 C 04/02/15 45.0 20.70 25.00
LO 150402C00047500 C 04/02/15 47.5 18.40 23.00
LO 150402C00050000 C 04/02/15 50.0 15.70 20.00
LO 150402C00052500 C 04/02/15 52.5 13.30 18.00
LO 150402C00055000 C 04/02/15 55.0 10.80 15.00
LO 150402C00058000 C 04/02/15 58.0 7.70 11.60
LO 150402C00058500 C 04/02/15 58.5 7.30 11.00
LO 150402C00059000 C 04/02/15 59.0 6.70 10.70
LO 150402C00059500 C 04/02/15 59.5 6.30 10.00
LO 150402C00060000 C 04/02/15 60.0 5.80 9.40
LO 150402C00060500 C 04/02/15 60.5 5.30 8.80
LO 150402C00061000 C 04/02/15 61.0 4.80 8.60
LO 150402C00061500 C 04/02/15 61.5 4.35 7.95
LO 150402C00062000 C 04/02/15 62.0 3.80 7.60
LO 150402C00062500 C 04/02/15 62.5 3.35 7.05
LO 150402C00063000 C 04/02/15 63.0 2.80 6.50
LO 150402C00063500 C 04/02/15 63.5 2.35 6.05
LO 150402C00064000 C 04/02/15 64.0 1.90 5.30
LO 150402C00064500 C 04/02/15 64.5 1.40 5.00
LO 150402C00065000 C 04/02/15 65.0 0.95 4.15
LO 150402C00065500 C 04/02/15 65.5 0.45 4.90
LO 150402C00066000 C 04/02/15 66.0 0.05 4.90
LO 150402C00066500 C 04/02/15 66.5 0.00 4.90
LO 150402C00067000 C 04/02/15 67.0 0.00 4.90
LO 150402C00067500 C 04/02/15 67.5 0.00 4.90
LO 150402C00068000 C 04/02/15 68.0 0.00 4.90
LO 150402C00068500 C 04/02/15 68.5 0.00 2.75
LO 150402C00069000 C 04/02/15 69.0 0.00 1.30
LO 150402C00069500 C 04/02/15 69.5 0.00 1.01
LO 150402C00070000 C 04/02/15 70.0 0.00 0.70
LO 150402C00070500 C 04/02/15 70.5 0.00 0.60
LO 150402C00071000 C 04/02/15 71.0 0.00 0.90
LO 150402C00071500 C 04/02/15 71.5 0.00 0.90
LO 150402C00072000 C 04/02/15 72.0 0.00 0.90
LO 150402C00072500 C 04/02/15 72.5 0.00 0.90
LO 150402C00073000 C 04/02/15 73.0 0.00 0.91
LO 150402C00073500 C 04/02/15 73.5 0.00 0.69
LO 150402C00074000 C 04/02/15 74.0 0.00 0.69
LO 150402C00074500 C 04/02/15 74.5 0.00 0.15
LO 150402C00075000 C 04/02/15 75.0 0.00 0.90
LO 150402C00075500 C 04/02/15 75.5 0.00 0.90
LO 150402C00080000 C 04/02/15 80.0 0.00 4.90
LO 150402C00085000 C 04/02/15 85.0 0.00 4.80
LO 150402C00090000 C 04/02/15 90.0 0.00 4.80
LO 150402P00045000 P 04/02/15 45.0 0.00 4.80
LO 150402P00047500 P 04/02/15 47.5 0.00 4.80
LO 150402P00050000 P 04/02/15 50.0 0.00 4.80
LO 150402P00052500 P 04/02/15 52.5 0.00 4.80
LO 150402P00055000 P 04/02/15 55.0 0.00 4.90
LO 150402P00058000 P 04/02/15 58.0 0.00 4.90
LO 150402P00058500 P 04/02/15 58.5 0.00 4.90
LO 150402P00059000 P 04/02/15 59.0 0.00 4.90
LO 150402P00059500 P 04/02/15 59.5 0.00 4.90
LO 150402P00060000 P 04/02/15 60.0 0.00 4.90
LO 150402P00060500 P 04/02/15 60.5 0.00 4.90
LO 150402P00061000 P 04/02/15 61.0 0.00 4.90
LO 150402P00061500 P 04/02/15 61.5 0.00 1.10
LO 150402P00062000 P 04/02/15 62.0 0.00 4.80
LO 150402P00062500 P 04/02/15 62.5 0.00 1.67
LO 150402P00063000 P 04/02/15 63.0 0.00 4.90
LO 150402P00063500 P 04/02/15 63.5 0.00 4.90
LO 150402P00064000 P 04/02/15 64.0 0.00 4.90
LO 150402P00064500 P 04/02/15 64.5 0.00 4.90
LO 150402P00065000 P 04/02/15 65.0 0.00 1.54
LO 150402P00065500 P 04/02/15 65.5 0.00 4.90
LO 150402P00066000 P 04/02/15 66.0 0.00 1.76
LO 150402P00066500 P 04/02/15 66.5 0.00 4.90
LO 150402P00067000 P 04/02/15 67.0 0.00 4.90
LO 150402P00067500 P 04/02/15 67.5 0.00 4.90
LO 150402P00068000 P 04/02/15 68.0 0.00 4.90
LO 150402P00068500 P 04/02/15 68.5 0.00 4.90
LO 150402P00069000 P 04/02/15 69.0 0.00 4.90
LO 150402P00069500 P 04/02/15 69.5 0.45 4.90
LO 150402P00070000 P 04/02/15 70.0 0.90 4.90
LO 150402P00070500 P 04/02/15 70.5 1.25 4.90
LO 150402P00071000 P 04/02/15 71.0 1.80 5.20
LO 150402P00071500 P 04/02/15 71.5 2.25 5.70
LO 150402P00072000 P 04/02/15 72.0 2.80 6.20
LO 150402P00072500 P 04/02/15 72.5 3.00 6.70
LO 150402P00073000 P 04/02/15 73.0 3.80 7.20
LO 150402P00073500 P 04/02/15 73.5 4.00 7.70
LO 150402P00074000 P 04/02/15 74.0 4.45 8.20
LO 150402P00074500 P 04/02/15 74.5 5.00 8.75
LO 150402P00075000 P 04/02/15 75.0 5.80 9.20
LO 150402P00075500 P 04/02/15 75.5 6.00 9.75
LO 150402P00080000 P 04/02/15 80.0 10.45 14.20
LO 150402P00085000 P 04/02/15 85.0 15.00 19.20
LO 150402P00090000 P 04/02/15 90.0 20.00 24.20
LO 150410C00055000 C 04/10/15 55.0 10.90 15.00
LO 150410C00058000 C 04/10/15 58.0 8.00 11.70
LO 150410C00058500 C 04/10/15 58.5 7.50 12.00
LO 150410C00059000 C 04/10/15 59.0 7.00 10.70
LO 150410C00059500 C 04/10/15 59.5 6.55 10.45
LO 150410C00060000 C 04/10/15 60.0 6.05 10.00
LO 150410C00060500 C 04/10/15 60.5 5.55 9.45
LO 150410C00061000 C 04/10/15 61.0 5.05 9.00
LO 150410C00061500 C 04/10/15 61.5 4.55 8.15
LO 150410C00062000 C 04/10/15 62.0 4.05 7.80
LO 150410C00062500 C 04/10/15 62.5 3.60 7.00
LO 150410C00063000 C 04/10/15 63.0 3.10 6.80
LO 150410C00063500 C 04/10/15 63.5 2.60 6.00
LO 150410C00064000 C 04/10/15 64.0 2.15 5.80
LO 150410C00064500 C 04/10/15 64.5 1.70 5.00
LO 150410C00065000 C 04/10/15 65.0 1.25 5.00
LO 150410C00065500 C 04/10/15 65.5 1.00 4.90
LO 150410C00066000 C 04/10/15 66.0 0.20 4.90
LO 150410C00066500 C 04/10/15 66.5 0.00 4.90
LO 150410C00067000 C 04/10/15 67.0 0.00 4.90
LO 150410C00067500 C 04/10/15 67.5 0.00 4.90
LO 150410C00068000 C 04/10/15 68.0 0.00 4.90
LO 150410C00068500 C 04/10/15 68.5 0.00 4.90
LO 150410C00069000 C 04/10/15 69.0 0.00 4.90
LO 150410C00069500 C 04/10/15 69.5 0.00 4.55
LO 150410C00070000 C 04/10/15 70.0 0.00 1.38
LO 150410C00070500 C 04/10/15 70.5 0.00 1.31
LO 150410C00071000 C 04/10/15 71.0 0.00 1.28
LO 150410C00071500 C 04/10/15 71.5 0.00 1.27
LO 150410C00072000 C 04/10/15 72.0 0.00 1.27
LO 150410C00072500 C 04/10/15 72.5 0.00 1.27
LO 150410C00073000 C 04/10/15 73.0 0.00 1.27
LO 150410C00073500 C 04/10/15 73.5 0.00 1.27
LO 150410C00074000 C 04/10/15 74.0 0.00 1.27
LO 150410C00074500 C 04/10/15 74.5 0.00 1.27
LO 150410C00075000 C 04/10/15 75.0 0.00 1.27
LO 150410C00075500 C 04/10/15 75.5 0.00 1.27
LO 150410C00076000 C 04/10/15 76.0 0.00 1.27
LO 150410C00077000 C 04/10/15 77.0 0.00 1.27
LO 150410C00078000 C 04/10/15 78.0 0.00 4.90
LO 150410P00055000 P 04/10/15 55.0 0.00 4.90
LO 150410P00058000 P 04/10/15 58.0 0.00 4.90
LO 150410P00058500 P 04/10/15 58.5 0.00 4.90
LO 150410P00059000 P 04/10/15 59.0 0.00 4.90
LO 150410P00059500 P 04/10/15 59.5 0.00 4.90
LO 150410P00060000 P 04/10/15 60.0 0.00 4.90
LO 150410P00060500 P 04/10/15 60.5 0.00 4.90
LO 150410P00061000 P 04/10/15 61.0 0.00 4.90
LO 150410P00061500 P 04/10/15 61.5 0.00 3.10
LO 150410P00062000 P 04/10/15 62.0 0.00 4.90
LO 150410P00062500 P 04/10/15 62.5 0.00 3.10
LO 150410P00063000 P 04/10/15 63.0 0.00 4.90
LO 150410P00063500 P 04/10/15 63.5 0.00 4.90
LO 150410P00064000 P 04/10/15 64.0 0.00 4.90
LO 150410P00064500 P 04/10/15 64.5 0.00 4.90
LO 150410P00065000 P 04/10/15 65.0 0.00 1.55
LO 150410P00065500 P 04/10/15 65.5 0.00 4.90
LO 150410P00066000 P 04/10/15 66.0 0.00 4.90
LO 150410P00066500 P 04/10/15 66.5 0.00 4.90
LO 150410P00067000 P 04/10/15 67.0 0.00 4.90
LO 150410P00067500 P 04/10/15 67.5 0.00 4.90
LO 150410P00068000 P 04/10/15 68.0 0.00 4.90
LO 150410P00068500 P 04/10/15 68.5 0.00 4.90
LO 150410P00069000 P 04/10/15 69.0 0.17 4.85
LO 150410P00069500 P 04/10/15 69.5 1.00 4.90
LO 150410P00070000 P 04/10/15 70.0 1.00 4.55
LO 150410P00070500 P 04/10/15 70.5 1.50 4.95
LO 150410P00071000 P 04/10/15 71.0 1.55 5.35
LO 150410P00071500 P 04/10/15 71.5 2.05 5.75
LO 150410P00072000 P 04/10/15 72.0 2.40 6.20
LO 150410P00072500 P 04/10/15 72.5 3.00 6.70
LO 150410P00073000 P 04/10/15 73.0 3.30 7.20
LO 150410P00073500 P 04/10/15 73.5 4.00 7.70
LO 150410P00074000 P 04/10/15 74.0 4.50 8.20
LO 150410P00074500 P 04/10/15 74.5 5.00 8.75
LO 150410P00075000 P 04/10/15 75.0 5.50 9.20
LO 150410P00075500 P 04/10/15 75.5 6.00 9.75
LO 150410P00076000 P 04/10/15 76.0 6.50 10.20
LO 150410P00077000 P 04/10/15 77.0 7.50 11.20
LO 150410P00078000 P 04/10/15 78.0 8.30 12.20
LO 150417C00040000 C 04/17/15 40.0 25.80 28.85
LO 150417C00042500 C 04/17/15 42.5 23.30 27.00
LO 150417C00045000 C 04/17/15 45.0 20.85 25.00
LO 150417C00047500 C 04/17/15 47.5 18.30 22.00
LO 150417C00050000 C 04/17/15 50.0 15.85 19.00
LO 150417C00052500 C 04/17/15 52.5 13.35 16.90
LO 150417C00055000 C 04/17/15 55.0 10.90 14.35
LO 150417C00056000 C 04/17/15 56.0 9.90 13.75
LO 150417C00056500 C 04/17/15 56.5 9.45 12.90
LO 150417C00057000 C 04/17/15 57.0 8.95 12.40
LO 150417C00057500 C 04/17/15 57.5 8.45 11.95
LO 150417C00058000 C 04/17/15 58.0 8.00 11.45
LO 150417C00058500 C 04/17/15 58.5 7.50 11.00
LO 150417C00059000 C 04/17/15 59.0 7.10 10.50
LO 150417C00059500 C 04/17/15 59.5 6.50 10.00
LO 150417C00060000 C 04/17/15 60.0 6.10 9.55
LO 150417C00060500 C 04/17/15 60.5 5.70 9.00
LO 150417C00061000 C 04/17/15 61.0 5.30 8.65
LO 150417C00061500 C 04/17/15 61.5 4.90 8.20
LO 150417C00062000 C 04/17/15 62.0 4.15 7.70
LO 150417C00062500 C 04/17/15 62.5 3.75 7.25
LO 150417C00063000 C 04/17/15 63.0 3.35 6.85
LO 150417C00063500 C 04/17/15 63.5 2.85 6.40
LO 150417C00064000 C 04/17/15 64.0 2.50 6.00
LO 150417C00064500 C 04/17/15 64.5 2.05 5.40
LO 150417C00065000 C 04/17/15 65.0 1.65 4.80
LO 150417C00065500 C 04/17/15 65.5 1.25 4.90
LO 150417C00066000 C 04/17/15 66.0 1.87 3.70
LO 150417C00066500 C 04/17/15 66.5 1.80 3.20
LO 150417C00067000 C 04/17/15 67.0 1.38 3.05
LO 150417C00067500 C 04/17/15 67.5 0.87 2.73
LO 150417C00068000 C 04/17/15 68.0 0.57 2.43
LO 150417C00068500 C 04/17/15 68.5 0.58 1.91
LO 150417C00069000 C 04/17/15 69.0 0.72 1.72
LO 150417C00069500 C 04/17/15 69.5 0.72 1.36
LO 150417C00070000 C 04/17/15 70.0 0.75 0.87
LO 150417C00070500 C 04/17/15 70.5 0.22 1.23
LO 150417C00071000 C 04/17/15 71.0 0.00 1.10
LO 150417C00071500 C 04/17/15 71.5 0.00 4.50
LO 150417C00072000 C 04/17/15 72.0 0.00 4.85
LO 150417C00072500 C 04/17/15 72.5 0.00 2.40
LO 150417C00073000 C 04/17/15 73.0 0.00 4.85
LO 150417C00073500 C 04/17/15 73.5 0.00 0.50
LO 150417C00074000 C 04/17/15 74.0 0.00 0.50
LO 150417C00074500 C 04/17/15 74.5 0.00 4.85
LO 150417C00075000 C 04/17/15 75.0 0.00 0.50
LO 150417C00077500 C 04/17/15 77.5 0.00 0.50
LO 150417C00080000 C 04/17/15 80.0 0.00 0.50
LO 150417C00085000 C 04/17/15 85.0 0.00 4.75
LO 150417C00090000 C 04/17/15 90.0 0.00 0.50
LO 150417C00095000 C 04/17/15 95.0 0.00 0.49
LO 150417P00040000 P 04/17/15 40.0 0.00 0.91
LO 150417P00042500 P 04/17/15 42.5 0.00 4.50
LO 150417P00045000 P 04/17/15 45.0 0.00 4.85
LO 150417P00047500 P 04/17/15 47.5 0.00 4.50
LO 150417P00050000 P 04/17/15 50.0 0.00 0.25
LO 150417P00052500 P 04/17/15 52.5 0.00 4.85
LO 150417P00055000 P 04/17/15 55.0 0.00 0.25
LO 150417P00056000 P 04/17/15 56.0 0.00 0.25
LO 150417P00056500 P 04/17/15 56.5 0.00 1.59
LO 150417P00057000 P 04/17/15 57.0 0.00 0.25
LO 150417P00057500 P 04/17/15 57.5 0.00 1.23
LO 150417P00058000 P 04/17/15 58.0 0.00 4.50
LO 150417P00058500 P 04/17/15 58.5 0.00 4.25
LO 150417P00059000 P 04/17/15 59.0 0.00 4.40
LO 150417P00059500 P 04/17/15 59.5 0.00 4.75
LO 150417P00060000 P 04/17/15 60.0 0.00 0.55
LO 150417P00060500 P 04/17/15 60.5 0.00 3.15
LO 150417P00061000 P 04/17/15 61.0 0.00 1.09
LO 150417P00061500 P 04/17/15 61.5 0.30 0.64
LO 150417P00062000 P 04/17/15 62.0 0.00 1.67
LO 150417P00062500 P 04/17/15 62.5 0.27 1.63
LO 150417P00063000 P 04/17/15 63.0 0.29 2.14
LO 150417P00063500 P 04/17/15 63.5 0.00 1.59
LO 150417P00064000 P 04/17/15 64.0 0.00 1.68
LO 150417P00064500 P 04/17/15 64.5 0.47 1.39
LO 150417P00065000 P 04/17/15 65.0 0.75 1.05
LO 150417P00065500 P 04/17/15 65.5 0.06 1.39
LO 150417P00066000 P 04/17/15 66.0 0.67 1.75
LO 150417P00066500 P 04/17/15 66.5 0.17 1.70
LO 150417P00067000 P 04/17/15 67.0 0.39 2.23
LO 150417P00067500 P 04/17/15 67.5 0.50 2.29
LO 150417P00068000 P 04/17/15 68.0 0.82 2.61
LO 150417P00068500 P 04/17/15 68.5 1.05 2.47
LO 150417P00069000 P 04/17/15 69.0 1.30 2.86
LO 150417P00069500 P 04/17/15 69.5 1.00 3.95
LO 150417P00070000 P 04/17/15 70.0 2.25 4.50
LO 150417P00070500 P 04/17/15 70.5 2.00 5.05
LO 150417P00071000 P 04/17/15 71.0 2.20 5.50
LO 150417P00071500 P 04/17/15 71.5 2.50 5.85
LO 150417P00072000 P 04/17/15 72.0 3.00 6.30
LO 150417P00072500 P 04/17/15 72.5 3.35 6.75
LO 150417P00073000 P 04/17/15 73.0 4.00 7.20
LO 150417P00073500 P 04/17/15 73.5 4.40 7.70
LO 150417P00074000 P 04/17/15 74.0 5.00 8.20
LO 150417P00074500 P 04/17/15 74.5 5.25 8.75
LO 150417P00075000 P 04/17/15 75.0 6.00 9.20
LO 150417P00077500 P 04/17/15 77.5 8.35 11.75
LO 150417P00080000 P 04/17/15 80.0 11.00 14.20
LO 150417P00085000 P 04/17/15 85.0 15.80 19.20
LO 150417P00090000 P 04/17/15 90.0 20.80 24.20
LO 150417P00095000 P 04/17/15 95.0 26.00 29.20
LO 150424C00055000 C 04/24/15 55.0 10.90 14.85
LO 150424C00058000 C 04/24/15 58.0 8.05 11.60
LO 150424C00058500 C 04/24/15 58.5 7.50 11.30
LO 150424C00059000 C 04/24/15 59.0 7.10 10.70
LO 150424C00059500 C 04/24/15 59.5 6.60 10.35
LO 150424C00060000 C 04/24/15 60.0 6.20 9.60
LO 150424C00060500 C 04/24/15 60.5 5.70 9.00
LO 150424C00061000 C 04/24/15 61.0 5.25 8.60
LO 150424C00061500 C 04/24/15 61.5 4.80 8.00
LO 150424C00062000 C 04/24/15 62.0 4.35 7.60
LO 150424C00062500 C 04/24/15 62.5 3.90 7.20
LO 150424C00063000 C 04/24/15 63.0 3.50 6.80
LO 150424C00063500 C 04/24/15 63.5 3.10 6.40
LO 150424C00064000 C 04/24/15 64.0 2.70 6.00
LO 150424C00064500 C 04/24/15 64.5 2.30 5.60
LO 150424C00065000 C 04/24/15 65.0 1.90 5.00
LO 150424C00065500 C 04/24/15 65.5 1.50 5.00
LO 150424C00066000 C 04/24/15 66.0 1.10 4.90
LO 150424C00066500 C 04/24/15 66.5 0.90 4.90
LO 150424C00067000 C 04/24/15 67.0 0.50 4.90
LO 150424C00067500 C 04/24/15 67.5 0.10 4.90
LO 150424C00068000 C 04/24/15 68.0 0.00 4.90
LO 150424C00068500 C 04/24/15 68.5 0.00 4.90
LO 150424C00069000 C 04/24/15 69.0 0.00 4.90
LO 150424C00069500 C 04/24/15 69.5 0.00 4.90
LO 150424C00070000 C 04/24/15 70.0 0.74 1.61
LO 150424C00070500 C 04/24/15 70.5 0.00 4.90
LO 150424C00071000 C 04/24/15 71.0 0.00 2.10
LO 150424C00071500 C 04/24/15 71.5 0.00 4.90
LO 150424C00072000 C 04/24/15 72.0 0.00 4.90
LO 150424C00072500 C 04/24/15 72.5 0.00 4.90
LO 150424C00073000 C 04/24/15 73.0 0.00 4.90
LO 150424C00073500 C 04/24/15 73.5 0.00 4.90
LO 150424C00074000 C 04/24/15 74.0 0.00 4.90
LO 150424C00074500 C 04/24/15 74.5 0.00 4.90
LO 150424C00075000 C 04/24/15 75.0 0.00 4.90
LO 150424C00075500 C 04/24/15 75.5 0.00 4.90
LO 150424C00076000 C 04/24/15 76.0 0.00 4.90
LO 150424C00077000 C 04/24/15 77.0 0.00 4.90
LO 150424P00055000 P 04/24/15 55.0 0.00 4.90
LO 150424P00058000 P 04/24/15 58.0 0.00 4.90
LO 150424P00058500 P 04/24/15 58.5 0.00 4.90
LO 150424P00059000 P 04/24/15 59.0 0.00 4.90
LO 150424P00059500 P 04/24/15 59.5 0.00 4.90
LO 150424P00060000 P 04/24/15 60.0 0.00 4.90
LO 150424P00060500 P 04/24/15 60.5 0.00 4.90
LO 150424P00061000 P 04/24/15 61.0 0.00 4.90
LO 150424P00061500 P 04/24/15 61.5 0.00 4.90
LO 150424P00062000 P 04/24/15 62.0 0.00 4.90
LO 150424P00062500 P 04/24/15 62.5 0.00 4.90
LO 150424P00063000 P 04/24/15 63.0 0.00 4.90
LO 150424P00063500 P 04/24/15 63.5 0.00 4.90
LO 150424P00064000 P 04/24/15 64.0 0.00 4.90
LO 150424P00064500 P 04/24/15 64.5 0.00 4.90
LO 150424P00065000 P 04/24/15 65.0 0.00 4.90
LO 150424P00065500 P 04/24/15 65.5 0.00 4.90
LO 150424P00066000 P 04/24/15 66.0 0.68 4.90
LO 150424P00066500 P 04/24/15 66.5 0.00 4.90
LO 150424P00067000 P 04/24/15 67.0 0.10 4.90
LO 150424P00067500 P 04/24/15 67.5 0.25 4.90
LO 150424P00068000 P 04/24/15 68.0 0.50 4.90
LO 150424P00068500 P 04/24/15 68.5 0.50 4.90
LO 150424P00069000 P 04/24/15 69.0 1.00 4.90
LO 150424P00069500 P 04/24/15 69.5 1.30 4.90
LO 150424P00070000 P 04/24/15 70.0 1.50 5.00
LO 150424P00070500 P 04/24/15 70.5 2.00 5.25
LO 150424P00071000 P 04/24/15 71.0 2.30 5.60
LO 150424P00071500 P 04/24/15 71.5 3.00 5.95
LO 150424P00072000 P 04/24/15 72.0 2.90 6.30
LO 150424P00072500 P 04/24/15 72.5 3.20 6.75
LO 150424P00073000 P 04/24/15 73.0 3.55 7.20
LO 150424P00073500 P 04/24/15 73.5 4.00 7.70
LO 150424P00074000 P 04/24/15 74.0 4.55 8.25
LO 150424P00074500 P 04/24/15 74.5 5.00 8.75
LO 150424P00075000 P 04/24/15 75.0 5.50 9.35
LO 150424P00075500 P 04/24/15 75.5 6.00 9.75
LO 150424P00076000 P 04/24/15 76.0 6.50 10.20
LO 150424P00077000 P 04/24/15 77.0 7.15 11.20
LO 150501C00055000 C 05/01/15 55.0 10.95 14.85
LO 150501C00058000 C 05/01/15 58.0 8.10 11.70
LO 150501C00058500 C 05/01/15 58.5 7.55 11.25
LO 150501C00059000 C 05/01/15 59.0 7.10 10.85
LO 150501C00059500 C 05/01/15 59.5 6.70 10.00
LO 150501C00060000 C 05/01/15 60.0 6.10 9.85
LO 150501C00060500 C 05/01/15 60.5 5.70 9.00
LO 150501C00061000 C 05/01/15 61.0 5.30 8.60
LO 150501C00061500 C 05/01/15 61.5 4.90 8.00
LO 150501C00062000 C 05/01/15 62.0 4.30 7.80
LO 150501C00062500 C 05/01/15 62.5 3.90 7.40
LO 150501C00063000 C 05/01/15 63.0 3.50 7.00
LO 150501C00063500 C 05/01/15 63.5 3.10 6.60
LO 150501C00064000 C 05/01/15 64.0 2.70 6.00
LO 150501C00064500 C 05/01/15 64.5 2.30 5.80
LO 150501C00065000 C 05/01/15 65.0 1.90 5.25
LO 150501C00065500 C 05/01/15 65.5 1.70 5.00
LO 150501C00066000 C 05/01/15 66.0 1.30 4.90
LO 150501C00066500 C 05/01/15 66.5 0.90 4.90
LO 150501C00067000 C 05/01/15 67.0 0.50 4.90
LO 150501C00067500 C 05/01/15 67.5 0.30 4.90
LO 150501C00068000 C 05/01/15 68.0 0.10 4.90
LO 150501C00068500 C 05/01/15 68.5 0.00 4.90
LO 150501C00069000 C 05/01/15 69.0 0.00 4.90
LO 150501C00069500 C 05/01/15 69.5 0.00 4.90
LO 150501C00070000 C 05/01/15 70.0 0.00 1.59
LO 150501C00070500 C 05/01/15 70.5 0.00 4.90
LO 150501C00071000 C 05/01/15 71.0 0.00 4.90
LO 150501C00071500 C 05/01/15 71.5 0.00 4.90
LO 150501C00072000 C 05/01/15 72.0 0.00 4.90
LO 150501C00072500 C 05/01/15 72.5 0.00 4.90
LO 150501C00073000 C 05/01/15 73.0 0.00 4.90
LO 150501C00073500 C 05/01/15 73.5 0.00 4.90
LO 150501C00074000 C 05/01/15 74.0 0.00 4.90
LO 150501C00074500 C 05/01/15 74.5 0.00 4.90
LO 150501C00075000 C 05/01/15 75.0 0.00 4.90
LO 150501C00075500 C 05/01/15 75.5 0.00 4.90
LO 150501P00055000 P 05/01/15 55.0 0.00 4.90
LO 150501P00058000 P 05/01/15 58.0 0.00 4.90
LO 150501P00058500 P 05/01/15 58.5 0.00 4.90
LO 150501P00059000 P 05/01/15 59.0 0.00 4.90
LO 150501P00059500 P 05/01/15 59.5 0.00 4.90
LO 150501P00060000 P 05/01/15 60.0 0.00 4.90
LO 150501P00060500 P 05/01/15 60.5 0.00 4.90
LO 150501P00061000 P 05/01/15 61.0 0.00 4.90
LO 150501P00061500 P 05/01/15 61.5 0.00 4.90
LO 150501P00062000 P 05/01/15 62.0 0.00 4.90
LO 150501P00062500 P 05/01/15 62.5 0.00 4.90
LO 150501P00063000 P 05/01/15 63.0 0.00 4.90
LO 150501P00063500 P 05/01/15 63.5 0.00 4.90
LO 150501P00064000 P 05/01/15 64.0 0.00 4.90
LO 150501P00064500 P 05/01/15 64.5 0.00 4.90
LO 150501P00065000 P 05/01/15 65.0 0.00 2.05
LO 150501P00065500 P 05/01/15 65.5 0.00 4.90
LO 150501P00066000 P 05/01/15 66.0 0.70 4.90
LO 150501P00066500 P 05/01/15 66.5 0.00 4.90
LO 150501P00067000 P 05/01/15 67.0 0.10 4.90
LO 150501P00067500 P 05/01/15 67.5 0.30 4.90
LO 150501P00068000 P 05/01/15 68.0 0.50 4.90
LO 150501P00068500 P 05/01/15 68.5 1.00 4.90
LO 150501P00069000 P 05/01/15 69.0 1.10 4.90
LO 150501P00069500 P 05/01/15 69.5 1.30 4.90
LO 150501P00070000 P 05/01/15 70.0 1.70 5.05
LO 150501P00070500 P 05/01/15 70.5 2.00 5.30
LO 150501P00071000 P 05/01/15 71.0 2.30 5.65
LO 150501P00071500 P 05/01/15 71.5 2.65 5.95
LO 150501P00072000 P 05/01/15 72.0 3.10 6.35
LO 150501P00072500 P 05/01/15 72.5 3.10 6.50
LO 150501P00073000 P 05/01/15 73.0 3.50 7.35
LO 150501P00073500 P 05/01/15 73.5 3.60 7.75
LO 150501P00074000 P 05/01/15 74.0 4.35 8.25
LO 150501P00074500 P 05/01/15 74.5 5.00 8.75
LO 150501P00075000 P 05/01/15 75.0 5.50 9.20
LO 150501P00075500 P 05/01/15 75.5 6.00 9.50
LO 150508C00055000 C 05/08/15 55.0 11.10 14.90
LO 150508C00058000 C 05/08/15 58.0 8.15 11.85
LO 150508C00058500 C 05/08/15 58.5 7.70 11.35
LO 150508C00059000 C 05/08/15 59.0 7.20 10.85
LO 150508C00059500 C 05/08/15 59.5 6.75 10.40
LO 150508C00060000 C 05/08/15 60.0 6.35 9.90
LO 150508C00060500 C 05/08/15 60.5 5.90 10.00
LO 150508C00061000 C 05/08/15 61.0 5.45 8.80
LO 150508C00061500 C 05/08/15 61.5 5.00 8.35
LO 150508C00062000 C 05/08/15 62.0 4.60 7.90
LO 150508C00062500 C 05/08/15 62.5 4.15 7.40
LO 150508C00063000 C 05/08/15 63.0 3.75 7.00
LO 150508C00063500 C 05/08/15 63.5 3.30 6.60
LO 150508C00064000 C 05/08/15 64.0 2.90 6.40
LO 150508C00064500 C 05/08/15 64.5 2.50 6.00
LO 150508C00065000 C 05/08/15 65.0 2.10 5.85
LO 150508C00065500 C 05/08/15 65.5 1.70 5.35
LO 150508C00066000 C 05/08/15 66.0 1.30 5.00
LO 150508C00066500 C 05/08/15 66.5 1.10 4.90
LO 150508C00067000 C 05/08/15 67.0 0.70 4.90
LO 150508C00067500 C 05/08/15 67.5 0.50 4.90
LO 150508C00068000 C 05/08/15 68.0 0.10 4.90
LO 150508C00068500 C 05/08/15 68.5 0.00 4.90
LO 150508C00069000 C 05/08/15 69.0 0.00 4.90
LO 150508C00069500 C 05/08/15 69.5 0.00 4.90
LO 150508C00070000 C 05/08/15 70.0 0.36 1.61
LO 150508C00070500 C 05/08/15 70.5 0.00 4.90
LO 150508C00071000 C 05/08/15 71.0 0.00 4.90
LO 150508C00071500 C 05/08/15 71.5 0.00 4.90
LO 150508C00072000 C 05/08/15 72.0 0.00 4.90
LO 150508C00072500 C 05/08/15 72.5 0.00 4.90
LO 150508C00073000 C 05/08/15 73.0 0.00 4.90
LO 150508C00073500 C 05/08/15 73.5 0.00 4.90
LO 150508C00074000 C 05/08/15 74.0 0.00 4.90
LO 150508C00074500 C 05/08/15 74.5 0.00 4.90
LO 150508C00075000 C 05/08/15 75.0 0.00 4.90
LO 150508C00075500 C 05/08/15 75.5 0.00 4.90
LO 150508P00055000 P 05/08/15 55.0 0.00 4.90
LO 150508P00058000 P 05/08/15 58.0 0.00 4.90
LO 150508P00058500 P 05/08/15 58.5 0.00 4.90
LO 150508P00059000 P 05/08/15 59.0 0.00 4.90
LO 150508P00059500 P 05/08/15 59.5 0.00 4.90
LO 150508P00060000 P 05/08/15 60.0 0.00 4.90
LO 150508P00060500 P 05/08/15 60.5 0.00 4.90
LO 150508P00061000 P 05/08/15 61.0 0.00 4.90
LO 150508P00061500 P 05/08/15 61.5 0.00 4.90
LO 150508P00062000 P 05/08/15 62.0 0.00 4.90
LO 150508P00062500 P 05/08/15 62.5 0.00 4.90
LO 150508P00063000 P 05/08/15 63.0 0.00 4.90
LO 150508P00063500 P 05/08/15 63.5 0.00 4.90
LO 150508P00064000 P 05/08/15 64.0 0.00 4.90
LO 150508P00064500 P 05/08/15 64.5 0.00 4.90
LO 150508P00065000 P 05/08/15 65.0 0.00 4.90
LO 150508P00065500 P 05/08/15 65.5 0.00 4.90
LO 150508P00066000 P 05/08/15 66.0 0.00 4.90
LO 150508P00066500 P 05/08/15 66.5 0.10 4.90
LO 150508P00067000 P 05/08/15 67.0 0.10 4.90
LO 150508P00067500 P 05/08/15 67.5 0.25 4.90
LO 150508P00068000 P 05/08/15 68.0 0.70 4.90
LO 150508P00068500 P 05/08/15 68.5 1.00 4.90
LO 150508P00069000 P 05/08/15 69.0 1.00 4.90
LO 150508P00069500 P 05/08/15 69.5 1.50 5.00
LO 150508P00070000 P 05/08/15 70.0 1.70 5.15
LO 150508P00070500 P 05/08/15 70.5 2.10 5.40
LO 150508P00071000 P 05/08/15 71.0 2.50 5.70
LO 150508P00071500 P 05/08/15 71.5 2.80 6.00
LO 150508P00072000 P 05/08/15 72.0 2.80 6.40
LO 150508P00072500 P 05/08/15 72.5 2.80 6.80
LO 150508P00073000 P 05/08/15 73.0 3.30 7.40
LO 150508P00073500 P 05/08/15 73.5 3.50 7.50
LO 150508P00074000 P 05/08/15 74.0 4.10 8.25
LO 150508P00074500 P 05/08/15 74.5 4.50 8.75
LO 150508P00075000 P 05/08/15 75.0 5.10 9.20
LO 150508P00075500 P 05/08/15 75.5 6.00 9.75
LO 150515C00035000 C 05/15/15 35.0 31.05 33.70
LO 150515C00037500 C 05/15/15 37.5 28.30 32.00
LO 150515C00040000 C 05/15/15 40.0 25.90 29.40
LO 150515C00042500 C 05/15/15 42.5 23.50 26.75
LO 150515C00045000 C 05/15/15 45.0 21.05 24.40
LO 150515C00047500 C 05/15/15 47.5 18.50 21.90
LO 150515C00050000 C 05/15/15 50.0 16.05 19.35
LO 150515C00055000 C 05/15/15 55.0 11.15 14.40
LO 150515C00057500 C 05/15/15 57.5 8.75 12.00
LO 150515C00060000 C 05/15/15 60.0 6.40 9.70
LO 150515C00062500 C 05/15/15 62.5 4.20 7.50
LO 150515C00065000 C 05/15/15 65.0 2.95 5.60
LO 150515C00067500 C 05/15/15 67.5 1.71 3.20
LO 150515C00070000 C 05/15/15 70.0 1.00 1.61
LO 150515C00072500 C 05/15/15 72.5 0.06 1.49
LO 150515C00075000 C 05/15/15 75.0 0.00 1.51
LO 150515C00080000 C 05/15/15 80.0 0.00 4.50
LO 150515C00085000 C 05/15/15 85.0 0.00 4.50
LO 150515C00090000 C 05/15/15 90.0 0.00 4.50
LO 150515C00095000 C 05/15/15 95.0 0.00 4.50
LO 150515C00100000 C 05/15/15 100.0 0.00 0.41
LO 150515P00035000 P 05/15/15 35.0 0.00 1.69
LO 150515P00037500 P 05/15/15 37.5 0.00 4.50
LO 150515P00040000 P 05/15/15 40.0 0.00 1.63
LO 150515P00042500 P 05/15/15 42.5 0.00 2.03
LO 150515P00045000 P 05/15/15 45.0 0.00 1.23
LO 150515P00047500 P 05/15/15 47.5 0.03 1.69
LO 150515P00050000 P 05/15/15 50.0 0.00 1.22
LO 150515P00055000 P 05/15/15 55.0 0.11 1.04
LO 150515P00057500 P 05/15/15 57.5 0.00 1.23
LO 150515P00060000 P 05/15/15 60.0 0.14 1.45
LO 150515P00062500 P 05/15/15 62.5 0.14 2.00
LO 150515P00065000 P 05/15/15 65.0 1.13 3.05
LO 150515P00067500 P 05/15/15 67.5 1.82 4.40
LO 150515P00070000 P 05/15/15 70.0 3.00 5.30
LO 150515P00072500 P 05/15/15 72.5 4.15 6.90
LO 150515P00075000 P 05/15/15 75.0 6.00 9.25
LO 150515P00080000 P 05/15/15 80.0 10.80 14.20
LO 150515P00085000 P 05/15/15 85.0 15.80 19.20
LO 150515P00090000 P 05/15/15 90.0 20.80 24.20
LO 150515P00095000 P 05/15/15 95.0 25.80 29.20
LO 150515P00100000 P 05/15/15 100.0 31.00 33.55
LO 150619C00037500 C 06/19/15 37.5 28.50 31.40
LO 150619C00040000 C 06/19/15 40.0 25.90 29.50
LO 150619C00042500 C 06/19/15 42.5 23.50 27.00
LO 150619C00045000 C 06/19/15 45.0 21.00 24.45
LO 150619C00047500 C 06/19/15 47.5 18.50 22.00
LO 150619C00050000 C 06/19/15 50.0 16.00 19.60
LO 150619C00052500 C 06/19/15 52.5 13.55 17.00
LO 150619C00055000 C 06/19/15 55.0 11.20 14.70
LO 150619C00057500 C 06/19/15 57.5 8.75 12.40
LO 150619C00060000 C 06/19/15 60.0 6.40 9.80
LO 150619C00062500 C 06/19/15 62.5 4.35 7.20
LO 150619C00065000 C 06/19/15 65.0 3.40 5.55
LO 150619C00067500 C 06/19/15 67.5 1.42 3.40
LO 150619C00070000 C 06/19/15 70.0 1.30 1.60
LO 150619C00075000 C 06/19/15 75.0 0.00 1.41
LO 150619P00037500 P 06/19/15 37.5 0.00 4.85
LO 150619P00040000 P 06/19/15 40.0 0.05 0.58
LO 150619P00042500 P 06/19/15 42.5 0.00 0.98
LO 150619P00045000 P 06/19/15 45.0 0.05 0.84
LO 150619P00047500 P 06/19/15 47.5 0.00 4.85
LO 150619P00050000 P 06/19/15 50.0 0.00 4.85
LO 150619P00052500 P 06/19/15 52.5 0.00 0.65
LO 150619P00055000 P 06/19/15 55.0 0.00 0.40
LO 150619P00057500 P 06/19/15 57.5 0.00 1.57
LO 150619P00060000 P 06/19/15 60.0 0.50 1.76
LO 150619P00062500 P 06/19/15 62.5 0.00 2.00
LO 150619P00065000 P 06/19/15 65.0 1.27 2.02
LO 150619P00067500 P 06/19/15 67.5 1.72 4.90
LO 150619P00070000 P 06/19/15 70.0 2.01 5.80
LO 150619P00075000 P 06/19/15 75.0 6.30 9.45
LO 150918C00045000 C 09/18/15 45.0 21.10 24.25
LO 150918C00047500 C 09/18/15 47.5 18.55 22.00
LO 150918C00050000 C 09/18/15 50.0 16.15 19.45
LO 150918C00055000 C 09/18/15 55.0 11.25 14.40
LO 150918C00057500 C 09/18/15 57.5 8.90 12.00
LO 150918C00060000 C 09/18/15 60.0 6.65 9.55
LO 150918C00062500 C 09/18/15 62.5 4.55 7.40
LO 150918C00065000 C 09/18/15 65.0 2.65 6.00
LO 150918C00067500 C 09/18/15 67.5 1.00 4.20
LO 150918C00070000 C 09/18/15 70.0 1.07 2.10
LO 150918C00072500 C 09/18/15 72.5 0.00 2.08
LO 150918C00075000 C 09/18/15 75.0 0.00 0.97
LO 150918C00080000 C 09/18/15 80.0 0.00 4.50
LO 150918C00085000 C 09/18/15 85.0 0.00 4.50
LO 150918C00090000 C 09/18/15 90.0 0.00 1.99
LO 150918P00045000 P 09/18/15 45.0 0.00 1.38
LO 150918P00047500 P 09/18/15 47.5 0.05 1.65
LO 150918P00050000 P 09/18/15 50.0 0.00 1.81
LO 150918P00055000 P 09/18/15 55.0 0.00 1.55
LO 150918P00057500 P 09/18/15 57.5 0.00 1.30
LO 150918P00060000 P 09/18/15 60.0 0.00 2.50
LO 150918P00062500 P 09/18/15 62.5 0.10 2.50
LO 150918P00065000 P 09/18/15 65.0 0.90 4.75
LO 150918P00067500 P 09/18/15 67.5 2.30 5.45
LO 150918P00070000 P 09/18/15 70.0 3.10 6.45
LO 150918P00072500 P 09/18/15 72.5 5.10 7.70
LO 150918P00075000 P 09/18/15 75.0 7.10 9.65
LO 150918P00080000 P 09/18/15 80.0 11.90 14.55
LO 150918P00085000 P 09/18/15 85.0 16.30 19.50
LO 150918P00090000 P 09/18/15 90.0 21.30 24.55
LO 160115C00030000 C 01/15/16 30.0 36.00 40.50
LO 160115C00035000 C 01/15/16 35.0 31.00 35.50
LO 160115C00037500 C 01/15/16 37.5 28.50 33.00
LO 160115C00040000 C 01/15/16 40.0 26.10 30.35
LO 160115C00042500 C 01/15/16 42.5 23.50 27.90
LO 160115C00045000 C 01/15/16 45.0 20.95 24.00
LO 160115C00047500 C 01/15/16 47.5 18.50 23.00
LO 160115C00050000 C 01/15/16 50.0 16.05 19.00
LO 160115C00052500 C 01/15/16 52.5 13.60 18.00
LO 160115C00055000 C 01/15/16 55.0 11.25 14.70
LO 160115C00057500 C 01/15/16 57.5 9.00 11.80
LO 160115C00060000 C 01/15/16 60.0 7.80 9.00
LO 160115C00062500 C 01/15/16 62.5 4.75 7.60
LO 160115C00065000 C 01/15/16 65.0 3.80 5.65
LO 160115C00067500 C 01/15/16 67.5 1.46 3.90
LO 160115C00070000 C 01/15/16 70.0 1.50 2.50
LO 160115C00072500 C 01/15/16 72.5 0.00 1.00
LO 160115C00075000 C 01/15/16 75.0 0.25 1.93
LO 160115C00080000 C 01/15/16 80.0 0.00 0.50
LO 160115C00085000 C 01/15/16 85.0 0.00 0.48
LO 160115C00090000 C 01/15/16 90.0 0.00 4.90
LO 160115P00030000 P 01/15/16 30.0 0.05 0.65
LO 160115P00035000 P 01/15/16 35.0 0.00 0.50
LO 160115P00037500 P 01/15/16 37.5 0.10 2.20
LO 160115P00040000 P 01/15/16 40.0 0.05 4.90
LO 160115P00042500 P 01/15/16 42.5 0.05 1.35
LO 160115P00045000 P 01/15/16 45.0 0.01 1.00
LO 160115P00047500 P 01/15/16 47.5 0.05 0.58
LO 160115P00050000 P 01/15/16 50.0 0.00 1.20
LO 160115P00052500 P 01/15/16 52.5 0.10 4.90
LO 160115P00055000 P 01/15/16 55.0 0.60 1.15
LO 160115P00057500 P 01/15/16 57.5 0.00 2.13
LO 160115P00060000 P 01/15/16 60.0 0.50 2.61
LO 160115P00062500 P 01/15/16 62.5 0.70 2.75
LO 160115P00065000 P 01/15/16 65.0 1.00 4.90
LO 160115P00067500 P 01/15/16 67.5 1.70 5.40
LO 160115P00070000 P 01/15/16 70.0 3.10 6.80
LO 160115P00072500 P 01/15/16 72.5 5.10 8.05
LO 160115P00075000 P 01/15/16 75.0 6.50 9.85
LO 160115P00080000 P 01/15/16 80.0 12.10 14.75
LO 160115P00085000 P 01/15/16 85.0 15.90 19.55
LO 160115P00090000 P 01/15/16 90.0 20.90 24.65
LO 170120C00035000 C 01/20/17 35.0 30.75 35.00
LO 170120C00040000 C 01/20/17 40.0 25.85 29.70
LO 170120C00042500 C 01/20/17 42.5 23.25 28.00
LO 170120C00045000 C 01/20/17 45.0 20.90 24.80
LO 170120C00047500 C 01/20/17 47.5 18.15 22.50
LO 170120C00050000 C 01/20/17 50.0 15.80 20.00
LO 170120C00052500 C 01/20/17 52.5 13.70 17.70
LO 170120C00055000 C 01/20/17 55.0 11.45 15.60
LO 170120C00057500 C 01/20/17 57.5 9.25 13.00
LO 170120C00060000 C 01/20/17 60.0 7.20 11.00
LO 170120C00062500 C 01/20/17 62.5 5.35 9.00
LO 170120C00065000 C 01/20/17 65.0 3.70 7.50
LO 170120C00067500 C 01/20/17 67.5 2.10 6.00
LO 170120C00070000 C 01/20/17 70.0 1.45 5.00
LO 170120C00075000 C 01/20/17 75.0 0.00 5.00
LO 170120C00080000 C 01/20/17 80.0 0.00 5.00
LO 170120C00085000 C 01/20/17 85.0 0.00 5.00
LO 170120P00035000 P 01/20/17 35.0 0.01 3.80
LO 170120P00040000 P 01/20/17 40.0 0.01 2.70
LO 170120P00042500 P 01/20/17 42.5 0.01 1.50
LO 170120P00045000 P 01/20/17 45.0 0.01 4.15
LO 170120P00047500 P 01/20/17 47.5 0.01 5.00
LO 170120P00050000 P 01/20/17 50.0 0.01 3.00
LO 170120P00052500 P 01/20/17 52.5 0.01 4.85
LO 170120P00055000 P 01/20/17 55.0 0.01 2.25
LO 170120P00057500 P 01/20/17 57.5 1.00 4.90
LO 170120P00060000 P 01/20/17 60.0 1.40 3.00
LO 170120P00062500 P 01/20/17 62.5 1.30 4.00
LO 170120P00065000 P 01/20/17 65.0 2.00 5.85
LO 170120P00067500 P 01/20/17 67.5 2.65 6.80
LO 170120P00070000 P 01/20/17 70.0 3.20 7.80
LO 170120P00075000 P 01/20/17 75.0 7.00 10.45
LO 170120P00080000 P 01/20/17 80.0 11.30 14.75
LO 170120P00085000 P 01/20/17 85.0 15.30 19.80

OPRA data is delayed 15 minutes.