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 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LO 141018C00040000 C 10/18/14 40.0 16.20 20.50
LO 141018C00042500 C 10/18/14 42.5 13.75 18.20
LO 141018C00045000 C 10/18/14 45.0 11.30 15.50
LO 141018C00047500 C 10/18/14 47.5 8.75 13.05
LO 141018C00050000 C 10/18/14 50.0 6.25 10.70
LO 141018C00052000 C 10/18/14 52.0 4.20 8.20
LO 141018C00052500 C 10/18/14 52.5 3.90 7.55
LO 141018C00053000 C 10/18/14 53.0 3.35 7.00
LO 141018C00053500 C 10/18/14 53.5 2.90 6.50
LO 141018C00054000 C 10/18/14 54.0 2.30 6.00
LO 141018C00054500 C 10/18/14 54.5 1.90 5.50
LO 141018C00055000 C 10/18/14 55.0 1.30 5.00
LO 141018C00055500 C 10/18/14 55.5 0.90 4.80
LO 141018C00056000 C 10/18/14 56.0 0.30 4.50
LO 141018C00056500 C 10/18/14 56.5 0.00 4.50
LO 141018C00057000 C 10/18/14 57.0 0.00 4.00
LO 141018C00057500 C 10/18/14 57.5 0.00 1.75
LO 141018C00058000 C 10/18/14 58.0 0.00 1.69
LO 141018C00058500 C 10/18/14 58.5 0.00 1.25
LO 141018C00059000 C 10/18/14 59.0 0.00 1.05
LO 141018C00059500 C 10/18/14 59.5 0.00 0.90
LO 141018C00060000 C 10/18/14 60.0 0.00 0.06
LO 141018C00060500 C 10/18/14 60.5 0.00 0.10
LO 141018C00061000 C 10/18/14 61.0 0.00 0.27
LO 141018C00061500 C 10/18/14 61.5 0.00 0.31
LO 141018C00062000 C 10/18/14 62.0 0.00 0.15
LO 141018C00062500 C 10/18/14 62.5 0.00 0.10
LO 141018C00063000 C 10/18/14 63.0 0.00 0.78
LO 141018C00063500 C 10/18/14 63.5 0.00 0.78
LO 141018C00064000 C 10/18/14 64.0 0.00 0.78
LO 141018C00064500 C 10/18/14 64.5 0.00 0.78
LO 141018C00065000 C 10/18/14 65.0 0.00 0.78
LO 141018C00065500 C 10/18/14 65.5 0.00 0.78
LO 141018C00066000 C 10/18/14 66.0 0.00 0.78
LO 141018C00066500 C 10/18/14 66.5 0.00 0.78
LO 141018C00067000 C 10/18/14 67.0 0.00 0.78
LO 141018C00067500 C 10/18/14 67.5 0.00 0.78
LO 141018C00068000 C 10/18/14 68.0 0.00 0.78
LO 141018C00070000 C 10/18/14 70.0 0.00 0.20
LO 141018C00075000 C 10/18/14 75.0 0.00 0.78
LO 141018C00080000 C 10/18/14 80.0 0.00 0.78
LO 141018P00040000 P 10/18/14 40.0 0.00 0.78
LO 141018P00042500 P 10/18/14 42.5 0.00 0.78
LO 141018P00045000 P 10/18/14 45.0 0.00 0.78
LO 141018P00047500 P 10/18/14 47.5 0.00 0.78
LO 141018P00050000 P 10/18/14 50.0 0.00 0.70
LO 141018P00052000 P 10/18/14 52.0 0.00 0.78
LO 141018P00052500 P 10/18/14 52.5 0.00 0.78
LO 141018P00053000 P 10/18/14 53.0 0.00 0.78
LO 141018P00053500 P 10/18/14 53.5 0.00 0.78
LO 141018P00054000 P 10/18/14 54.0 0.00 0.78
LO 141018P00054500 P 10/18/14 54.5 0.00 0.78
LO 141018P00055000 P 10/18/14 55.0 0.00 0.01
LO 141018P00055500 P 10/18/14 55.5 0.00 0.79
LO 141018P00056000 P 10/18/14 56.0 0.00 0.50
LO 141018P00056500 P 10/18/14 56.5 0.00 0.78
LO 141018P00057000 P 10/18/14 57.0 0.00 0.78
LO 141018P00057500 P 10/18/14 57.5 0.00 0.12
LO 141018P00058000 P 10/18/14 58.0 0.00 0.20
LO 141018P00058500 P 10/18/14 58.5 0.00 0.19
LO 141018P00059000 P 10/18/14 59.0 0.00 2.33
LO 141018P00059500 P 10/18/14 59.5 0.00 1.86
LO 141018P00060000 P 10/18/14 60.0 1.06 2.10
LO 141018P00060500 P 10/18/14 60.5 0.50 4.80
LO 141018P00061000 P 10/18/14 61.0 1.10 4.90
LO 141018P00061500 P 10/18/14 61.5 1.60 5.15
LO 141018P00062000 P 10/18/14 62.0 1.95 5.60
LO 141018P00062500 P 10/18/14 62.5 2.50 6.15
LO 141018P00063000 P 10/18/14 63.0 2.95 6.60
LO 141018P00063500 P 10/18/14 63.5 3.50 7.15
LO 141018P00064000 P 10/18/14 64.0 4.00 7.60
LO 141018P00064500 P 10/18/14 64.5 4.00 8.20
LO 141018P00065000 P 10/18/14 65.0 4.45 8.75
LO 141018P00065500 P 10/18/14 65.5 4.90 9.25
LO 141018P00066000 P 10/18/14 66.0 5.65 9.60
LO 141018P00066500 P 10/18/14 66.5 6.15 10.15
LO 141018P00067000 P 10/18/14 67.0 6.35 10.75
LO 141018P00067500 P 10/18/14 67.5 6.90 11.25
LO 141018P00068000 P 10/18/14 68.0 7.50 11.75
LO 141018P00070000 P 10/18/14 70.0 9.50 13.75
LO 141018P00075000 P 10/18/14 75.0 14.50 18.75
LO 141018P00080000 P 10/18/14 80.0 19.35 23.80
LO 141024C00035000 C 10/24/14 35.0 21.35 25.00
LO 141024C00037500 C 10/24/14 37.5 18.90 22.60
LO 141024C00040000 C 10/24/14 40.0 16.35 20.20
LO 141024C00042500 C 10/24/14 42.5 13.90 17.70
LO 141024C00045000 C 10/24/14 45.0 11.35 15.20
LO 141024C00047500 C 10/24/14 47.5 8.90 12.70
LO 141024C00050000 C 10/24/14 50.0 6.35 10.00
LO 141024C00051500 C 10/24/14 51.5 4.90 8.60
LO 141024C00052000 C 10/24/14 52.0 4.35 8.65
LO 141024C00052500 C 10/24/14 52.5 3.90 7.80
LO 141024C00053000 C 10/24/14 53.0 3.35 7.30
LO 141024C00053500 C 10/24/14 53.5 2.90 7.00
LO 141024C00054000 C 10/24/14 54.0 2.35 6.25
LO 141024C00054500 C 10/24/14 54.5 2.40 5.55
LO 141024C00055000 C 10/24/14 55.0 1.40 5.10
LO 141024C00055500 C 10/24/14 55.5 0.90 4.90
LO 141024C00056000 C 10/24/14 56.0 0.40 4.90
LO 141024C00056500 C 10/24/14 56.5 0.00 2.85
LO 141024C00057000 C 10/24/14 57.0 0.00 2.29
LO 141024C00057500 C 10/24/14 57.5 0.05 1.77
LO 141024C00058000 C 10/24/14 58.0 0.00 3.20
LO 141024C00058500 C 10/24/14 58.5 0.00 2.65
LO 141024C00059000 C 10/24/14 59.0 0.00 1.85
LO 141024C00059500 C 10/24/14 59.5 0.00 1.02
LO 141024C00060000 C 10/24/14 60.0 0.00 0.49
LO 141024C00060500 C 10/24/14 60.5 0.00 0.50
LO 141024C00061000 C 10/24/14 61.0 0.05 0.60
LO 141024C00061500 C 10/24/14 61.5 0.00 0.60
LO 141024C00062000 C 10/24/14 62.0 0.00 0.25
LO 141024C00062500 C 10/24/14 62.5 0.00 0.60
LO 141024C00063000 C 10/24/14 63.0 0.00 0.60
LO 141024C00063500 C 10/24/14 63.5 0.00 0.60
LO 141024C00064000 C 10/24/14 64.0 0.00 0.60
LO 141024C00064500 C 10/24/14 64.5 0.00 0.60
LO 141024C00065000 C 10/24/14 65.0 0.00 0.65
LO 141024C00065500 C 10/24/14 65.5 0.00 0.65
LO 141024C00066000 C 10/24/14 66.0 0.00 0.70
LO 141024C00066500 C 10/24/14 66.5 0.00 0.65
LO 141024C00067000 C 10/24/14 67.0 0.00 0.80
LO 141024C00068000 C 10/24/14 68.0 0.00 0.70
LO 141024C00070000 C 10/24/14 70.0 0.00 0.70
LO 141024C00072500 C 10/24/14 72.5 0.00 0.15
LO 141024C00075000 C 10/24/14 75.0 0.00 0.60
LO 141024C00080000 C 10/24/14 80.0 0.00 0.60
LO 141024P00035000 P 10/24/14 35.0 0.00 0.70
LO 141024P00037500 P 10/24/14 37.5 0.00 0.71
LO 141024P00040000 P 10/24/14 40.0 0.00 0.74
LO 141024P00042500 P 10/24/14 42.5 0.00 0.76
LO 141024P00045000 P 10/24/14 45.0 0.00 0.83
LO 141024P00047500 P 10/24/14 47.5 0.00 1.07
LO 141024P00050000 P 10/24/14 50.0 0.00 1.24
LO 141024P00051500 P 10/24/14 51.5 0.00 1.39
LO 141024P00052000 P 10/24/14 52.0 0.00 1.45
LO 141024P00052500 P 10/24/14 52.5 0.00 1.45
LO 141024P00053000 P 10/24/14 53.0 0.00 1.53
LO 141024P00053500 P 10/24/14 53.5 0.00 1.57
LO 141024P00054000 P 10/24/14 54.0 0.00 1.64
LO 141024P00054500 P 10/24/14 54.5 0.00 1.75
LO 141024P00055000 P 10/24/14 55.0 0.00 1.89
LO 141024P00055500 P 10/24/14 55.5 0.00 2.05
LO 141024P00056000 P 10/24/14 56.0 0.00 0.70
LO 141024P00056500 P 10/24/14 56.5 0.00 0.85
LO 141024P00057000 P 10/24/14 57.0 0.00 0.65
LO 141024P00057500 P 10/24/14 57.5 0.00 2.17
LO 141024P00058000 P 10/24/14 58.0 0.00 3.10
LO 141024P00058500 P 10/24/14 58.5 0.00 1.66
LO 141024P00059000 P 10/24/14 59.0 0.00 2.54
LO 141024P00059500 P 10/24/14 59.5 0.00 4.75
LO 141024P00060000 P 10/24/14 60.0 0.25 3.10
LO 141024P00060500 P 10/24/14 60.5 0.61 4.80
LO 141024P00061000 P 10/24/14 61.0 1.05 4.90
LO 141024P00061500 P 10/24/14 61.5 1.45 5.20
LO 141024P00062000 P 10/24/14 62.0 1.99 5.60
LO 141024P00062500 P 10/24/14 62.5 2.30 6.15
LO 141024P00063000 P 10/24/14 63.0 2.75 6.60
LO 141024P00063500 P 10/24/14 63.5 3.00 7.15
LO 141024P00064000 P 10/24/14 64.0 3.50 7.75
LO 141024P00064500 P 10/24/14 64.5 4.15 8.20
LO 141024P00065000 P 10/24/14 65.0 4.30 8.75
LO 141024P00065500 P 10/24/14 65.5 4.90 9.20
LO 141024P00066000 P 10/24/14 66.0 5.30 9.70
LO 141024P00066500 P 10/24/14 66.5 5.90 10.20
LO 141024P00067000 P 10/24/14 67.0 6.40 10.70
LO 141024P00068000 P 10/24/14 68.0 7.40 11.70
LO 141024P00070000 P 10/24/14 70.0 9.40 13.70
LO 141024P00072500 P 10/24/14 72.5 12.10 16.15
LO 141024P00075000 P 10/24/14 75.0 14.65 18.60
LO 141024P00080000 P 10/24/14 80.0 20.10 23.60
LO 141031C00052000 C 10/31/14 52.0 4.40 8.00
LO 141031C00053000 C 10/31/14 53.0 3.40 7.55
LO 141031C00053500 C 10/31/14 53.5 2.90 6.95
LO 141031C00054000 C 10/31/14 54.0 2.40 6.25
LO 141031C00054500 C 10/31/14 54.5 1.90 5.60
LO 141031C00055000 C 10/31/14 55.0 1.45 5.30
LO 141031C00055500 C 10/31/14 55.5 0.95 4.90
LO 141031C00056000 C 10/31/14 56.0 0.50 4.45
LO 141031C00056500 C 10/31/14 56.5 0.10 2.79
LO 141031C00057000 C 10/31/14 57.0 0.00 4.45
LO 141031C00057500 C 10/31/14 57.5 0.00 2.74
LO 141031C00058000 C 10/31/14 58.0 0.00 2.99
LO 141031C00058500 C 10/31/14 58.5 0.00 2.50
LO 141031C00059000 C 10/31/14 59.0 0.00 1.99
LO 141031C00059500 C 10/31/14 59.5 0.00 1.50
LO 141031C00060000 C 10/31/14 60.0 0.00 0.60
LO 141031C00060500 C 10/31/14 60.5 0.00 0.59
LO 141031C00061000 C 10/31/14 61.0 0.00 0.69
LO 141031C00061500 C 10/31/14 61.5 0.00 0.68
LO 141031C00062000 C 10/31/14 62.0 0.00 0.63
LO 141031C00062500 C 10/31/14 62.5 0.00 0.70
LO 141031C00063000 C 10/31/14 63.0 0.00 0.75
LO 141031C00063500 C 10/31/14 63.5 0.00 0.70
LO 141031C00064000 C 10/31/14 64.0 0.00 0.60
LO 141031C00064500 C 10/31/14 64.5 0.00 0.70
LO 141031C00065000 C 10/31/14 65.0 0.00 0.75
LO 141031C00065500 C 10/31/14 65.5 0.00 0.70
LO 141031C00066000 C 10/31/14 66.0 0.00 0.70
LO 141031C00066500 C 10/31/14 66.5 0.00 0.85
LO 141031C00067000 C 10/31/14 67.0 0.00 0.70
LO 141031C00068000 C 10/31/14 68.0 0.00 0.56
LO 141031P00052000 P 10/31/14 52.0 0.00 0.89
LO 141031P00053000 P 10/31/14 53.0 0.00 0.95
LO 141031P00053500 P 10/31/14 53.5 0.00 0.95
LO 141031P00054000 P 10/31/14 54.0 0.00 1.00
LO 141031P00054500 P 10/31/14 54.5 0.00 1.00
LO 141031P00055000 P 10/31/14 55.0 0.00 1.10
LO 141031P00055500 P 10/31/14 55.5 0.00 1.22
LO 141031P00056000 P 10/31/14 56.0 0.00 1.40
LO 141031P00056500 P 10/31/14 56.5 0.00 1.65
LO 141031P00057000 P 10/31/14 57.0 0.00 2.00
LO 141031P00057500 P 10/31/14 57.5 0.00 2.00
LO 141031P00058000 P 10/31/14 58.0 0.00 2.79
LO 141031P00058500 P 10/31/14 58.5 0.00 3.25
LO 141031P00059000 P 10/31/14 59.0 0.00 4.15
LO 141031P00059500 P 10/31/14 59.5 0.00 2.85
LO 141031P00060000 P 10/31/14 60.0 0.23 3.05
LO 141031P00060500 P 10/31/14 60.5 0.50 4.15
LO 141031P00061000 P 10/31/14 61.0 1.10 4.90
LO 141031P00061500 P 10/31/14 61.5 1.35 5.20
LO 141031P00062000 P 10/31/14 62.0 1.65 5.60
LO 141031P00062500 P 10/31/14 62.5 1.95 6.15
LO 141031P00063000 P 10/31/14 63.0 2.49 6.60
LO 141031P00063500 P 10/31/14 63.5 2.88 7.15
LO 141031P00064000 P 10/31/14 64.0 3.00 7.70
LO 141031P00064500 P 10/31/14 64.5 3.70 8.20
LO 141031P00065000 P 10/31/14 65.0 4.20 8.70
LO 141031P00065500 P 10/31/14 65.5 4.70 9.20
LO 141031P00066000 P 10/31/14 66.0 5.20 9.70
LO 141031P00066500 P 10/31/14 66.5 5.65 10.25
LO 141031P00067000 P 10/31/14 67.0 6.00 10.70
LO 141031P00068000 P 10/31/14 68.0 7.45 11.80
LO 141107C00052000 C 11/07/14 52.0 4.50 8.00
LO 141107C00053000 C 11/07/14 53.0 3.50 7.65
LO 141107C00053500 C 11/07/14 53.5 2.95 7.10
LO 141107C00054000 C 11/07/14 54.0 2.50 6.40
LO 141107C00054500 C 11/07/14 54.5 2.00 5.60
LO 141107C00055000 C 11/07/14 55.0 1.50 5.20
LO 141107C00055500 C 11/07/14 55.5 1.07 4.90
LO 141107C00056000 C 11/07/14 56.0 0.55 4.80
LO 141107C00056500 C 11/07/14 56.5 0.10 4.80
LO 141107C00057000 C 11/07/14 57.0 0.00 4.20
LO 141107C00057500 C 11/07/14 57.5 0.05 3.45
LO 141107C00058000 C 11/07/14 58.0 0.00 3.05
LO 141107C00058500 C 11/07/14 58.5 0.00 2.71
LO 141107C00059000 C 11/07/14 59.0 0.00 1.98
LO 141107C00059500 C 11/07/14 59.5 0.00 1.67
LO 141107C00060000 C 11/07/14 60.0 0.00 0.90
LO 141107C00060500 C 11/07/14 60.5 0.00 0.50
LO 141107C00061000 C 11/07/14 61.0 0.00 0.85
LO 141107C00061500 C 11/07/14 61.5 0.00 0.80
LO 141107C00062000 C 11/07/14 62.0 0.00 0.75
LO 141107C00062500 C 11/07/14 62.5 0.00 0.70
LO 141107C00063000 C 11/07/14 63.0 0.00 0.20
LO 141107C00063500 C 11/07/14 63.5 0.00 0.75
LO 141107C00064000 C 11/07/14 64.0 0.00 0.70
LO 141107C00064500 C 11/07/14 64.5 0.00 0.70
LO 141107C00065000 C 11/07/14 65.0 0.00 0.65
LO 141107C00065500 C 11/07/14 65.5 0.00 0.85
LO 141107C00066000 C 11/07/14 66.0 0.00 0.80
LO 141107C00066500 C 11/07/14 66.5 0.00 0.80
LO 141107C00067000 C 11/07/14 67.0 0.00 0.80
LO 141107C00067500 C 11/07/14 67.5 0.00 0.70
LO 141107C00068000 C 11/07/14 68.0 0.00 0.56
LO 141107P00052000 P 11/07/14 52.0 0.00 0.83
LO 141107P00053000 P 11/07/14 53.0 0.00 0.90
LO 141107P00053500 P 11/07/14 53.5 0.00 1.00
LO 141107P00054000 P 11/07/14 54.0 0.00 1.00
LO 141107P00054500 P 11/07/14 54.5 0.00 1.10
LO 141107P00055000 P 11/07/14 55.0 0.00 1.19
LO 141107P00055500 P 11/07/14 55.5 0.00 1.34
LO 141107P00056000 P 11/07/14 56.0 0.00 1.57
LO 141107P00056500 P 11/07/14 56.5 0.00 1.85
LO 141107P00057000 P 11/07/14 57.0 0.00 2.20
LO 141107P00057500 P 11/07/14 57.5 0.00 2.08
LO 141107P00058000 P 11/07/14 58.0 0.00 2.89
LO 141107P00058500 P 11/07/14 58.5 0.00 3.20
LO 141107P00059000 P 11/07/14 59.0 0.00 4.00
LO 141107P00059500 P 11/07/14 59.5 0.00 4.75
LO 141107P00060000 P 11/07/14 60.0 0.23 3.10
LO 141107P00060500 P 11/07/14 60.5 0.63 3.70
LO 141107P00061000 P 11/07/14 61.0 1.14 4.90
LO 141107P00061500 P 11/07/14 61.5 1.30 5.20
LO 141107P00062000 P 11/07/14 62.0 1.65 5.65
LO 141107P00062500 P 11/07/14 62.5 2.00 6.20
LO 141107P00063000 P 11/07/14 63.0 2.50 6.60
LO 141107P00063500 P 11/07/14 63.5 2.88 7.15
LO 141107P00064000 P 11/07/14 64.0 3.40 7.60
LO 141107P00064500 P 11/07/14 64.5 3.80 8.20
LO 141107P00065000 P 11/07/14 65.0 4.40 8.60
LO 141107P00065500 P 11/07/14 65.5 4.80 9.20
LO 141107P00066000 P 11/07/14 66.0 5.40 9.60
LO 141107P00066500 P 11/07/14 66.5 6.05 10.15
LO 141107P00067000 P 11/07/14 67.0 6.50 10.60
LO 141107P00067500 P 11/07/14 67.5 7.05 11.15
LO 141107P00068000 P 11/07/14 68.0 7.90 11.60
LO 141114C00052000 C 11/14/14 52.0 4.50 8.00
LO 141114C00052500 C 11/14/14 52.5 3.90 8.20
LO 141114C00053000 C 11/14/14 53.0 3.50 7.70
LO 141114C00053500 C 11/14/14 53.5 2.90 7.20
LO 141114C00054000 C 11/14/14 54.0 2.50 6.70
LO 141114C00054500 C 11/14/14 54.5 2.10 5.75
LO 141114C00055000 C 11/14/14 55.0 1.57 4.95
LO 141114C00055500 C 11/14/14 55.5 1.12 4.90
LO 141114C00056000 C 11/14/14 56.0 0.70 4.80
LO 141114C00056500 C 11/14/14 56.5 0.30 4.75
LO 141114C00057000 C 11/14/14 57.0 0.00 4.25
LO 141114C00057500 C 11/14/14 57.5 0.00 2.79
LO 141114C00058000 C 11/14/14 58.0 0.00 1.65
LO 141114C00058500 C 11/14/14 58.5 0.00 2.69
LO 141114C00059000 C 11/14/14 59.0 0.00 2.29
LO 141114C00059500 C 11/14/14 59.5 0.00 1.98
LO 141114C00060000 C 11/14/14 60.0 0.10 0.70
LO 141114C00060500 C 11/14/14 60.5 0.00 1.23
LO 141114C00061000 C 11/14/14 61.0 0.00 0.75
LO 141114C00061500 C 11/14/14 61.5 0.00 0.70
LO 141114C00062000 C 11/14/14 62.0 0.00 0.64
LO 141114C00062500 C 11/14/14 62.5 0.00 0.55
LO 141114C00063000 C 11/14/14 63.0 0.00 0.60
LO 141114C00063500 C 11/14/14 63.5 0.00 0.55
LO 141114C00064000 C 11/14/14 64.0 0.00 0.60
LO 141114C00064500 C 11/14/14 64.5 0.00 0.65
LO 141114C00065000 C 11/14/14 65.0 0.00 0.60
LO 141114C00065500 C 11/14/14 65.5 0.00 0.60
LO 141114C00066000 C 11/14/14 66.0 0.00 0.60
LO 141114C00066500 C 11/14/14 66.5 0.00 0.65
LO 141114C00067000 C 11/14/14 67.0 0.00 0.80
LO 141114C00068000 C 11/14/14 68.0 0.00 0.56
LO 141114P00052000 P 11/14/14 52.0 0.00 1.15
LO 141114P00052500 P 11/14/14 52.5 0.00 1.18
LO 141114P00053000 P 11/14/14 53.0 0.00 1.22
LO 141114P00053500 P 11/14/14 53.5 0.00 1.26
LO 141114P00054000 P 11/14/14 54.0 0.00 1.33
LO 141114P00054500 P 11/14/14 54.5 0.00 1.38
LO 141114P00055000 P 11/14/14 55.0 0.00 1.47
LO 141114P00055500 P 11/14/14 55.5 0.00 1.60
LO 141114P00056000 P 11/14/14 56.0 0.00 1.78
LO 141114P00056500 P 11/14/14 56.5 0.00 2.05
LO 141114P00057000 P 11/14/14 57.0 0.00 2.33
LO 141114P00057500 P 11/14/14 57.5 0.00 2.13
LO 141114P00058000 P 11/14/14 58.0 0.00 2.94
LO 141114P00058500 P 11/14/14 58.5 0.00 3.35
LO 141114P00059000 P 11/14/14 59.0 0.00 4.00
LO 141114P00059500 P 11/14/14 59.5 0.00 4.75
LO 141114P00060000 P 11/14/14 60.0 0.23 3.10
LO 141114P00060500 P 11/14/14 60.5 0.70 3.60
LO 141114P00061000 P 11/14/14 61.0 1.10 4.90
LO 141114P00061500 P 11/14/14 61.5 1.50 5.20
LO 141114P00062000 P 11/14/14 62.0 1.75 5.80
LO 141114P00062500 P 11/14/14 62.5 2.15 6.20
LO 141114P00063000 P 11/14/14 63.0 2.75 6.60
LO 141114P00063500 P 11/14/14 63.5 2.95 7.15
LO 141114P00064000 P 11/14/14 64.0 3.00 7.60
LO 141114P00064500 P 11/14/14 64.5 4.05 8.25
LO 141114P00065000 P 11/14/14 65.0 4.05 8.60
LO 141114P00065500 P 11/14/14 65.5 4.90 9.20
LO 141114P00066000 P 11/14/14 66.0 5.20 9.70
LO 141114P00066500 P 11/14/14 66.5 5.95 10.20
LO 141114P00067000 P 11/14/14 67.0 6.20 10.70
LO 141114P00068000 P 11/14/14 68.0 7.95 11.80
LO 141122C00040000 C 11/22/14 40.0 16.35 20.00
LO 141122C00042500 C 11/22/14 42.5 13.90 17.75
LO 141122C00045000 C 11/22/14 45.0 11.40 15.20
LO 141122C00047500 C 11/22/14 47.5 8.90 13.00
LO 141122C00050000 C 11/22/14 50.0 6.45 10.15
LO 141122C00052500 C 11/22/14 52.5 4.00 7.60
LO 141122C00055000 C 11/22/14 55.0 1.50 5.40
LO 141122C00057500 C 11/22/14 57.5 0.95 2.20
LO 141122C00060000 C 11/22/14 60.0 0.19 0.65
LO 141122C00062500 C 11/22/14 62.5 0.05 0.24
LO 141122C00065000 C 11/22/14 65.0 0.00 0.53
LO 141122C00067500 C 11/22/14 67.5 0.00 0.61
LO 141122C00070000 C 11/22/14 70.0 0.00 0.59
LO 141122C00075000 C 11/22/14 75.0 0.00 0.57
LO 141122C00080000 C 11/22/14 80.0 0.00 0.56
LO 141122P00040000 P 11/22/14 40.0 0.00 0.65
LO 141122P00042500 P 11/22/14 42.5 0.00 0.71
LO 141122P00045000 P 11/22/14 45.0 0.00 0.70
LO 141122P00047500 P 11/22/14 47.5 0.00 0.78
LO 141122P00050000 P 11/22/14 50.0 0.00 0.83
LO 141122P00052500 P 11/22/14 52.5 0.00 0.96
LO 141122P00055000 P 11/22/14 55.0 0.00 1.41
LO 141122P00057500 P 11/22/14 57.5 0.00 2.07
LO 141122P00060000 P 11/22/14 60.0 0.21 3.00
LO 141122P00062500 P 11/22/14 62.5 2.60 6.20
LO 141122P00065000 P 11/22/14 65.0 5.00 8.60
LO 141122P00067500 P 11/22/14 67.5 7.50 11.15
LO 141122P00070000 P 11/22/14 70.0 10.05 13.60
LO 141122P00075000 P 11/22/14 75.0 14.45 18.60
LO 141122P00080000 P 11/22/14 80.0 20.15 23.60
LO 141128C00052000 C 11/28/14 52.0 4.55 8.20
LO 141128C00053000 C 11/28/14 53.0 3.50 7.70
LO 141128C00053500 C 11/28/14 53.5 3.05 7.15
LO 141128C00054000 C 11/28/14 54.0 2.60 6.35
LO 141128C00054500 C 11/28/14 54.5 2.10 5.95
LO 141128C00055000 C 11/28/14 55.0 1.65 5.40
LO 141128C00055500 C 11/28/14 55.5 1.20 5.00
LO 141128C00056000 C 11/28/14 56.0 0.75 4.85
LO 141128C00056500 C 11/28/14 56.5 0.32 4.75
LO 141128C00057000 C 11/28/14 57.0 0.00 4.75
LO 141128C00057500 C 11/28/14 57.5 0.20 4.15
LO 141128C00058000 C 11/28/14 58.0 0.00 3.55
LO 141128C00058500 C 11/28/14 58.5 0.00 3.30
LO 141128C00059000 C 11/28/14 59.0 0.00 2.85
LO 141128C00059500 C 11/28/14 59.5 0.00 1.79
LO 141128C00060000 C 11/28/14 60.0 0.05 0.94
LO 141128C00060500 C 11/28/14 60.5 0.00 1.17
LO 141128C00061000 C 11/28/14 61.0 0.00 1.01
LO 141128C00061500 C 11/28/14 61.5 0.00 1.18
LO 141128C00062000 C 11/28/14 62.0 0.00 1.00
LO 141128C00062500 C 11/28/14 62.5 0.00 0.85
LO 141128C00063000 C 11/28/14 63.0 0.00 0.75
LO 141128C00063500 C 11/28/14 63.5 0.00 0.61
LO 141128C00064000 C 11/28/14 64.0 0.00 0.68
LO 141128C00064500 C 11/28/14 64.5 0.00 0.70
LO 141128C00065000 C 11/28/14 65.0 0.00 0.75
LO 141128C00065500 C 11/28/14 65.5 0.00 0.80
LO 141128C00066000 C 11/28/14 66.0 0.00 0.85
LO 141128C00066500 C 11/28/14 66.5 0.00 0.80
LO 141128C00067000 C 11/28/14 67.0 0.00 0.80
LO 141128C00067500 C 11/28/14 67.5 0.00 0.80
LO 141128C00068000 C 11/28/14 68.0 0.00 0.60
LO 141128P00052000 P 11/28/14 52.0 0.00 1.06
LO 141128P00053000 P 11/28/14 53.0 0.00 1.28
LO 141128P00053500 P 11/28/14 53.5 0.00 1.42
LO 141128P00054000 P 11/28/14 54.0 0.00 1.59
LO 141128P00054500 P 11/28/14 54.5 0.00 1.79
LO 141128P00055000 P 11/28/14 55.0 0.00 2.03
LO 141128P00055500 P 11/28/14 55.5 0.00 2.29
LO 141128P00056000 P 11/28/14 56.0 0.00 2.58
LO 141128P00056500 P 11/28/14 56.5 0.00 2.89
LO 141128P00057000 P 11/28/14 57.0 0.00 3.15
LO 141128P00057500 P 11/28/14 57.5 0.00 2.53
LO 141128P00058000 P 11/28/14 58.0 0.00 3.85
LO 141128P00058500 P 11/28/14 58.5 0.00 4.45
LO 141128P00059000 P 11/28/14 59.0 1.07 3.15
LO 141128P00059500 P 11/28/14 59.5 1.05 4.80
LO 141128P00060000 P 11/28/14 60.0 0.90 4.80
LO 141128P00060500 P 11/28/14 60.5 1.30 5.00
LO 141128P00061000 P 11/28/14 61.0 1.70 5.40
LO 141128P00061500 P 11/28/14 61.5 1.90 5.80
LO 141128P00062000 P 11/28/14 62.0 2.10 6.30
LO 141128P00062500 P 11/28/14 62.5 2.89 6.80
LO 141128P00063000 P 11/28/14 63.0 3.35 7.05
LO 141128P00063500 P 11/28/14 63.5 3.35 7.60
LO 141128P00064000 P 11/28/14 64.0 3.70 8.20
LO 141128P00064500 P 11/28/14 64.5 4.30 8.75
LO 141128P00065000 P 11/28/14 65.0 4.70 9.15
LO 141128P00065500 P 11/28/14 65.5 5.20 9.70
LO 141128P00066000 P 11/28/14 66.0 5.75 10.25
LO 141128P00066500 P 11/28/14 66.5 6.10 10.70
LO 141128P00067000 P 11/28/14 67.0 6.75 11.20
LO 141128P00067500 P 11/28/14 67.5 7.15 11.70
LO 141128P00068000 P 11/28/14 68.0 7.70 12.15
LO 141220C00030000 C 12/20/14 30.0 26.50 30.70
LO 141220C00032500 C 12/20/14 32.5 23.85 28.35
LO 141220C00035000 C 12/20/14 35.0 21.35 25.90
LO 141220C00037500 C 12/20/14 37.5 18.85 23.50
LO 141220C00040000 C 12/20/14 40.0 16.30 20.95
LO 141220C00042500 C 12/20/14 42.5 13.90 18.50
LO 141220C00045000 C 12/20/14 45.0 11.35 15.90
LO 141220C00047500 C 12/20/14 47.5 8.85 13.50
LO 141220C00050000 C 12/20/14 50.0 6.45 10.45
LO 141220C00052500 C 12/20/14 52.5 4.05 8.10
LO 141220C00055000 C 12/20/14 55.0 1.72 5.30
LO 141220C00057500 C 12/20/14 57.5 1.44 2.45
LO 141220C00060000 C 12/20/14 60.0 0.14 0.97
LO 141220C00062500 C 12/20/14 62.5 0.00 0.40
LO 141220C00065000 C 12/20/14 65.0 0.05 0.20
LO 141220C00067500 C 12/20/14 67.5 0.00 0.45
LO 141220C00070000 C 12/20/14 70.0 0.00 0.30
LO 141220C00072500 C 12/20/14 72.5 0.00 0.57
LO 141220C00075000 C 12/20/14 75.0 0.00 0.15
LO 141220C00080000 C 12/20/14 80.0 0.00 0.56
LO 141220P00030000 P 12/20/14 30.0 0.00 0.63
LO 141220P00032500 P 12/20/14 32.5 0.00 0.64
LO 141220P00035000 P 12/20/14 35.0 0.00 0.66
LO 141220P00037500 P 12/20/14 37.5 0.00 0.70
LO 141220P00040000 P 12/20/14 40.0 0.00 0.74
LO 141220P00042500 P 12/20/14 42.5 0.00 0.76
LO 141220P00045000 P 12/20/14 45.0 0.00 0.77
LO 141220P00047500 P 12/20/14 47.5 0.04 0.87
LO 141220P00050000 P 12/20/14 50.0 0.01 0.55
LO 141220P00052500 P 12/20/14 52.5 0.00 1.29
LO 141220P00055000 P 12/20/14 55.0 0.25 0.96
LO 141220P00057500 P 12/20/14 57.5 0.90 1.82
LO 141220P00060000 P 12/20/14 60.0 1.95 3.35
LO 141220P00062500 P 12/20/14 62.5 3.30 6.90
LO 141220P00065000 P 12/20/14 65.0 4.95 9.30
LO 141220P00067500 P 12/20/14 67.5 7.45 11.85
LO 141220P00070000 P 12/20/14 70.0 9.85 14.35
LO 141220P00072500 P 12/20/14 72.5 12.35 16.85
LO 141220P00075000 P 12/20/14 75.0 15.00 19.30
LO 141220P00080000 P 12/20/14 80.0 19.90 24.15
LO 150117C00020000 C 01/17/15 20.0 36.40 40.85
LO 150117C00021670 C 01/17/15 21.7 34.70 39.15
LO 150117C00023330 C 01/17/15 23.3 33.10 37.60
LO 150117C00025000 C 01/17/15 25.0 31.40 35.75
LO 150117C00026670 C 01/17/15 26.7 29.70 34.10
LO 150117C00028330 C 01/17/15 28.3 28.00 32.40
LO 150117C00030000 C 01/17/15 30.0 26.40 30.35
LO 150117C00031670 C 01/17/15 31.7 24.70 28.75
LO 150117C00033330 C 01/17/15 33.3 23.10 27.10
LO 150117C00035000 C 01/17/15 35.0 21.40 25.25
LO 150117C00036670 C 01/17/15 36.7 19.80 23.95
LO 150117C00038330 C 01/17/15 38.3 18.10 21.95
LO 150117C00040000 C 01/17/15 40.0 16.35 20.40
LO 150117C00041670 C 01/17/15 41.7 14.80 18.95
LO 150117C00043330 C 01/17/15 43.3 13.20 17.25
LO 150117C00045000 C 01/17/15 45.0 11.50 15.30
LO 150117C00046670 C 01/17/15 46.7 9.75 13.65
LO 150117C00048330 C 01/17/15 48.3 8.20 11.80
LO 150117C00050000 C 01/17/15 50.0 6.40 10.20
LO 150117C00051670 C 01/17/15 51.7 4.60 8.60
LO 150117C00053330 C 01/17/15 53.3 3.45 6.85
LO 150117C00055000 C 01/17/15 55.0 3.25 5.80
LO 150117C00056670 C 01/17/15 56.7 0.79 4.15
LO 150117C00058330 C 01/17/15 58.3 1.30 2.47
LO 150117C00060000 C 01/17/15 60.0 0.60 1.00
LO 150117C00062500 C 01/17/15 62.5 0.00 0.86
LO 150117C00065000 C 01/17/15 65.0 0.01 0.34
LO 150117C00067500 C 01/17/15 67.5 0.00 0.38
LO 150117C00070000 C 01/17/15 70.0 0.00 0.16
LO 150117C00072500 C 01/17/15 72.5 0.01 0.26
LO 150117C00075000 C 01/17/15 75.0 0.00 0.52
LO 150117C00080000 C 01/17/15 80.0 0.00 0.51
LO 150117C00085000 C 01/17/15 85.0 0.00 0.51
LO 150117P00020000 P 01/17/15 20.0 0.00 0.53
LO 150117P00021670 P 01/17/15 21.7 0.00 0.52
LO 150117P00023330 P 01/17/15 23.3 0.00 0.53
LO 150117P00025000 P 01/17/15 25.0 0.00 0.04
LO 150117P00026670 P 01/17/15 26.7 0.01 0.30
LO 150117P00028330 P 01/17/15 28.3 0.00 0.08
LO 150117P00030000 P 01/17/15 30.0 0.02 0.12
LO 150117P00031670 P 01/17/15 31.7 0.00 0.61
LO 150117P00033330 P 01/17/15 33.3 0.00 0.15
LO 150117P00035000 P 01/17/15 35.0 0.00 0.18
LO 150117P00036670 P 01/17/15 36.7 0.00 0.69
LO 150117P00038330 P 01/17/15 38.3 0.00 0.74
LO 150117P00040000 P 01/17/15 40.0 0.00 0.80
LO 150117P00041670 P 01/17/15 41.7 0.05 0.88
LO 150117P00043330 P 01/17/15 43.3 0.10 0.96
LO 150117P00045000 P 01/17/15 45.0 0.20 1.08
LO 150117P00046670 P 01/17/15 46.7 0.01 1.22
LO 150117P00048330 P 01/17/15 48.3 0.00 0.68
LO 150117P00050000 P 01/17/15 50.0 0.00 0.50
LO 150117P00051670 P 01/17/15 51.7 0.00 2.10
LO 150117P00053330 P 01/17/15 53.3 0.40 2.10
LO 150117P00055000 P 01/17/15 55.0 0.70 1.50
LO 150117P00056670 P 01/17/15 56.7 1.10 3.00
LO 150117P00058330 P 01/17/15 58.3 0.39 4.50
LO 150117P00060000 P 01/17/15 60.0 2.24 4.50
LO 150117P00062500 P 01/17/15 62.5 3.35 7.10
LO 150117P00065000 P 01/17/15 65.0 5.60 9.40
LO 150117P00067500 P 01/17/15 67.5 7.30 11.85
LO 150117P00070000 P 01/17/15 70.0 9.85 14.20
LO 150117P00072500 P 01/17/15 72.5 12.40 16.80
LO 150117P00075000 P 01/17/15 75.0 14.80 19.30
LO 150117P00080000 P 01/17/15 80.0 19.85 24.30
LO 150117P00085000 P 01/17/15 85.0 24.95 29.30
LO 150320C00040000 C 03/20/15 40.0 16.50 20.40
LO 150320C00042500 C 03/20/15 42.5 13.95 18.50
LO 150320C00045000 C 03/20/15 45.0 11.65 15.35
LO 150320C00047500 C 03/20/15 47.5 9.35 12.85
LO 150320C00050000 C 03/20/15 50.0 7.10 10.55
LO 150320C00052500 C 03/20/15 52.5 5.30 8.05
LO 150320C00055000 C 03/20/15 55.0 3.80 5.55
LO 150320C00057500 C 03/20/15 57.5 2.50 3.85
LO 150320C00060000 C 03/20/15 60.0 1.65 2.30
LO 150320C00062500 C 03/20/15 62.5 0.60 1.49
LO 150320C00065000 C 03/20/15 65.0 0.40 0.65
LO 150320C00067500 C 03/20/15 67.5 0.00 0.60
LO 150320C00070000 C 03/20/15 70.0 0.00 0.88
LO 150320C00075000 C 03/20/15 75.0 0.00 0.67
LO 150320C00080000 C 03/20/15 80.0 0.00 0.64
LO 150320P00040000 P 03/20/15 40.0 0.00 1.05
LO 150320P00042500 P 03/20/15 42.5 0.65 1.80
LO 150320P00045000 P 03/20/15 45.0 0.00 1.81
LO 150320P00047500 P 03/20/15 47.5 0.10 1.81
LO 150320P00050000 P 03/20/15 50.0 1.35 1.70
LO 150320P00052500 P 03/20/15 52.5 0.55 1.85
LO 150320P00055000 P 03/20/15 55.0 2.00 3.40
LO 150320P00057500 P 03/20/15 57.5 2.60 5.20
LO 150320P00060000 P 03/20/15 60.0 2.86 6.80
LO 150320P00062500 P 03/20/15 62.5 4.45 8.45
LO 150320P00065000 P 03/20/15 65.0 6.55 10.30
LO 150320P00067500 P 03/20/15 67.5 8.80 12.45
LO 150320P00070000 P 03/20/15 70.0 10.50 14.80
LO 150320P00075000 P 03/20/15 75.0 15.75 19.80
LO 150320P00080000 P 03/20/15 80.0 20.30 24.80
LO 160115C00030000 C 01/15/16 30.0 26.20 30.70
LO 160115C00035000 C 01/15/16 35.0 21.30 26.00
LO 160115C00037500 C 01/15/16 37.5 18.55 23.40
LO 160115C00040000 C 01/15/16 40.0 16.35 20.60
LO 160115C00042500 C 01/15/16 42.5 14.00 18.15
LO 160115C00045000 C 01/15/16 45.0 11.50 15.60
LO 160115C00047500 C 01/15/16 47.5 9.40 13.50
LO 160115C00050000 C 01/15/16 50.0 7.70 11.60
LO 160115C00052500 C 01/15/16 52.5 6.85 9.00
LO 160115C00055000 C 01/15/16 55.0 5.40 7.40
LO 160115C00057500 C 01/15/16 57.5 2.75 6.85
LO 160115C00060000 C 01/15/16 60.0 3.30 4.65
LO 160115C00062500 C 01/15/16 62.5 0.05 3.00
LO 160115C00065000 C 01/15/16 65.0 0.00 4.50
LO 160115C00067500 C 01/15/16 67.5 0.00 1.85
LO 160115C00070000 C 01/15/16 70.0 0.00 1.30
LO 160115C00072500 C 01/15/16 72.5 0.00 1.25
LO 160115C00075000 C 01/15/16 75.0 0.00 4.75
LO 160115C00080000 C 01/15/16 80.0 0.00 1.25
LO 160115C00085000 C 01/15/16 85.0 0.00 0.80
LO 160115C00090000 C 01/15/16 90.0 0.00 1.25
LO 160115P00030000 P 01/15/16 30.0 0.05 1.52
LO 160115P00035000 P 01/15/16 35.0 0.00 3.00
LO 160115P00037500 P 01/15/16 37.5 0.04 2.25
LO 160115P00040000 P 01/15/16 40.0 0.00 1.99
LO 160115P00042500 P 01/15/16 42.5 0.06 4.75
LO 160115P00045000 P 01/15/16 45.0 1.50 3.20
LO 160115P00047500 P 01/15/16 47.5 1.75 3.35
LO 160115P00050000 P 01/15/16 50.0 1.42 5.35
LO 160115P00052500 P 01/15/16 52.5 3.00 4.00
LO 160115P00055000 P 01/15/16 55.0 4.35 5.95
LO 160115P00057500 P 01/15/16 57.5 3.55 8.00
LO 160115P00060000 P 01/15/16 60.0 6.00 8.60
LO 160115P00062500 P 01/15/16 62.5 6.50 10.90
LO 160115P00065000 P 01/15/16 65.0 8.10 12.50
LO 160115P00067500 P 01/15/16 67.5 10.20 14.50
LO 160115P00070000 P 01/15/16 70.0 12.20 16.50
LO 160115P00072500 P 01/15/16 72.5 14.50 18.40
LO 160115P00075000 P 01/15/16 75.0 16.15 20.80
LO 160115P00080000 P 01/15/16 80.0 21.00 25.60
LO 160115P00085000 P 01/15/16 85.0 25.70 30.45
LO 160115P00090000 P 01/15/16 90.0 30.55 35.40

OPRA data is delayed 15 minutes.