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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LO 150306C00047500 C 03/06/15 47.5 19.70 22.55
LO 150306C00050000 C 03/06/15 50.0 16.30 20.70
LO 150306C00052500 C 03/06/15 52.5 14.00 18.35
LO 150306C00055000 C 03/06/15 55.0 11.30 15.80
LO 150306C00057000 C 03/06/15 57.0 9.30 13.80
LO 150306C00058000 C 03/06/15 58.0 8.30 12.80
LO 150306C00058500 C 03/06/15 58.5 8.00 12.40
LO 150306C00059000 C 03/06/15 59.0 7.30 11.80
LO 150306C00059500 C 03/06/15 59.5 7.00 11.40
LO 150306C00060000 C 03/06/15 60.0 6.30 10.80
LO 150306C00060500 C 03/06/15 60.5 6.00 10.40
LO 150306C00061000 C 03/06/15 61.0 5.30 9.80
LO 150306C00061500 C 03/06/15 61.5 5.00 9.40
LO 150306C00062000 C 03/06/15 62.0 4.35 8.80
LO 150306C00062500 C 03/06/15 62.5 4.00 8.40
LO 150306C00063000 C 03/06/15 63.0 3.40 7.80
LO 150306C00063500 C 03/06/15 63.5 3.00 7.40
LO 150306C00064000 C 03/06/15 64.0 2.45 6.80
LO 150306C00064500 C 03/06/15 64.5 2.00 6.40
LO 150306C00065000 C 03/06/15 65.0 1.55 5.80
LO 150306C00065500 C 03/06/15 65.5 1.00 5.40
LO 150306C00066000 C 03/06/15 66.0 0.60 5.00
LO 150306C00066500 C 03/06/15 66.5 0.30 4.90
LO 150306C00067000 C 03/06/15 67.0 0.00 4.90
LO 150306C00067500 C 03/06/15 67.5 0.00 4.90
LO 150306C00068000 C 03/06/15 68.0 0.00 4.90
LO 150306C00068500 C 03/06/15 68.5 0.01 1.65
LO 150306C00069000 C 03/06/15 69.0 0.01 1.51
LO 150306C00069500 C 03/06/15 69.5 0.00 3.55
LO 150306C00070000 C 03/06/15 70.0 0.00 1.32
LO 150306C00070500 C 03/06/15 70.5 0.00 1.06
LO 150306C00071000 C 03/06/15 71.0 0.00 0.97
LO 150306C00071500 C 03/06/15 71.5 0.00 0.80
LO 150306C00072000 C 03/06/15 72.0 0.00 0.81
LO 150306C00072500 C 03/06/15 72.5 0.00 0.84
LO 150306C00073000 C 03/06/15 73.0 0.00 0.82
LO 150306C00073500 C 03/06/15 73.5 0.00 0.69
LO 150306C00074000 C 03/06/15 74.0 0.00 0.69
LO 150306C00074500 C 03/06/15 74.5 0.00 0.69
LO 150306C00075000 C 03/06/15 75.0 0.00 0.69
LO 150306C00075500 C 03/06/15 75.5 0.00 0.69
LO 150306C00076000 C 03/06/15 76.0 0.00 0.87
LO 150306C00077500 C 03/06/15 77.5 0.00 0.83
LO 150306C00080000 C 03/06/15 80.0 0.00 0.87
LO 150306C00082500 C 03/06/15 82.5 0.00 4.90
LO 150306C00085000 C 03/06/15 85.0 0.00 4.90
LO 150306C00087500 C 03/06/15 87.5 0.00 4.90
LO 150306C00090000 C 03/06/15 90.0 0.00 1.53
LO 150306C00092500 C 03/06/15 92.5 0.00 4.90
LO 150306P00047500 P 03/06/15 47.5 0.00 0.04
LO 150306P00050000 P 03/06/15 50.0 0.00 0.05
LO 150306P00052500 P 03/06/15 52.5 0.00 4.90
LO 150306P00055000 P 03/06/15 55.0 0.00 4.90
LO 150306P00057000 P 03/06/15 57.0 0.00 4.90
LO 150306P00058000 P 03/06/15 58.0 0.00 4.90
LO 150306P00058500 P 03/06/15 58.5 0.00 4.90
LO 150306P00059000 P 03/06/15 59.0 0.00 4.90
LO 150306P00059500 P 03/06/15 59.5 0.00 4.90
LO 150306P00060000 P 03/06/15 60.0 0.00 4.90
LO 150306P00060500 P 03/06/15 60.5 0.00 4.90
LO 150306P00061000 P 03/06/15 61.0 0.00 4.90
LO 150306P00061500 P 03/06/15 61.5 0.00 1.96
LO 150306P00062000 P 03/06/15 62.0 0.00 4.90
LO 150306P00062500 P 03/06/15 62.5 0.00 0.61
LO 150306P00063000 P 03/06/15 63.0 0.00 4.90
LO 150306P00063500 P 03/06/15 63.5 0.00 4.90
LO 150306P00064000 P 03/06/15 64.0 0.00 4.90
LO 150306P00064500 P 03/06/15 64.5 0.00 4.90
LO 150306P00065000 P 03/06/15 65.0 0.00 4.90
LO 150306P00065500 P 03/06/15 65.5 0.00 4.90
LO 150306P00066000 P 03/06/15 66.0 0.00 4.90
LO 150306P00066500 P 03/06/15 66.5 0.00 4.90
LO 150306P00067000 P 03/06/15 67.0 0.00 4.90
LO 150306P00067500 P 03/06/15 67.5 0.00 4.90
LO 150306P00068000 P 03/06/15 68.0 0.00 1.00
LO 150306P00068500 P 03/06/15 68.5 0.00 4.90
LO 150306P00069000 P 03/06/15 69.0 0.00 4.90
LO 150306P00069500 P 03/06/15 69.5 0.01 2.52
LO 150306P00070000 P 03/06/15 70.0 0.00 4.90
LO 150306P00070500 P 03/06/15 70.5 0.00 4.90
LO 150306P00071000 P 03/06/15 71.0 0.30 4.90
LO 150306P00071500 P 03/06/15 71.5 1.00 5.40
LO 150306P00072000 P 03/06/15 72.0 1.15 5.80
LO 150306P00072500 P 03/06/15 72.5 1.70 6.00
LO 150306P00073000 P 03/06/15 73.0 2.20 6.80
LO 150306P00073500 P 03/06/15 73.5 2.70 7.00
LO 150306P00074000 P 03/06/15 74.0 3.20 7.80
LO 150306P00074500 P 03/06/15 74.5 3.70 8.00
LO 150306P00075000 P 03/06/15 75.0 4.20 8.80
LO 150306P00075500 P 03/06/15 75.5 4.70 9.00
LO 150306P00076000 P 03/06/15 76.0 5.55 9.80
LO 150306P00077500 P 03/06/15 77.5 7.05 11.20
LO 150306P00080000 P 03/06/15 80.0 9.20 13.80
LO 150306P00082500 P 03/06/15 82.5 11.70 16.20
LO 150306P00085000 P 03/06/15 85.0 14.20 18.80
LO 150306P00087500 P 03/06/15 87.5 16.70 21.20
LO 150306P00090000 P 03/06/15 90.0 19.20 23.80
LO 150306P00092500 P 03/06/15 92.5 21.70 26.20
LO 150313C00057000 C 03/13/15 57.0 9.20 13.70
LO 150313C00058000 C 03/13/15 58.0 8.30 12.80
LO 150313C00058500 C 03/13/15 58.5 8.00 12.40
LO 150313C00059000 C 03/13/15 59.0 7.35 11.80
LO 150313C00059500 C 03/13/15 59.5 7.00 11.40
LO 150313C00060000 C 03/13/15 60.0 6.35 10.80
LO 150313C00060500 C 03/13/15 60.5 6.00 10.40
LO 150313C00061000 C 03/13/15 61.0 5.40 9.80
LO 150313C00061500 C 03/13/15 61.5 5.00 9.40
LO 150313C00062000 C 03/13/15 62.0 4.50 8.80
LO 150313C00062500 C 03/13/15 62.5 4.00 8.40
LO 150313C00063000 C 03/13/15 63.0 3.50 8.00
LO 150313C00063500 C 03/13/15 63.5 3.00 7.40
LO 150313C00064000 C 03/13/15 64.0 2.50 7.00
LO 150313C00064500 C 03/13/15 64.5 2.00 6.40
LO 150313C00065000 C 03/13/15 65.0 1.55 6.00
LO 150313C00065500 C 03/13/15 65.5 1.15 5.60
LO 150313C00066000 C 03/13/15 66.0 1.00 5.20
LO 150313C00066500 C 03/13/15 66.5 0.35 4.90
LO 150313C00067000 C 03/13/15 67.0 0.05 4.90
LO 150313C00067500 C 03/13/15 67.5 0.00 4.90
LO 150313C00068000 C 03/13/15 68.0 0.00 4.90
LO 150313C00068500 C 03/13/15 68.5 0.00 4.90
LO 150313C00069000 C 03/13/15 69.0 0.00 4.90
LO 150313C00069500 C 03/13/15 69.5 0.00 4.90
LO 150313C00070000 C 03/13/15 70.0 0.00 1.74
LO 150313C00070500 C 03/13/15 70.5 0.00 1.39
LO 150313C00071000 C 03/13/15 71.0 0.00 1.07
LO 150313C00071500 C 03/13/15 71.5 0.00 0.90
LO 150313C00072000 C 03/13/15 72.0 0.00 0.92
LO 150313C00072500 C 03/13/15 72.5 0.00 0.85
LO 150313C00073000 C 03/13/15 73.0 0.00 0.85
LO 150313C00073500 C 03/13/15 73.5 0.00 0.90
LO 150313C00074000 C 03/13/15 74.0 0.00 0.81
LO 150313C00074500 C 03/13/15 74.5 0.00 0.90
LO 150313C00075000 C 03/13/15 75.0 0.00 0.80
LO 150313C00075500 C 03/13/15 75.5 0.00 0.90
LO 150313P00057000 P 03/13/15 57.0 0.00 4.90
LO 150313P00058000 P 03/13/15 58.0 0.00 4.90
LO 150313P00058500 P 03/13/15 58.5 0.00 4.90
LO 150313P00059000 P 03/13/15 59.0 0.00 4.90
LO 150313P00059500 P 03/13/15 59.5 0.00 4.90
LO 150313P00060000 P 03/13/15 60.0 0.00 4.90
LO 150313P00060500 P 03/13/15 60.5 0.00 4.90
LO 150313P00061000 P 03/13/15 61.0 0.00 4.90
LO 150313P00061500 P 03/13/15 61.5 0.00 4.90
LO 150313P00062000 P 03/13/15 62.0 0.00 4.90
LO 150313P00062500 P 03/13/15 62.5 0.00 4.90
LO 150313P00063000 P 03/13/15 63.0 0.00 4.90
LO 150313P00063500 P 03/13/15 63.5 0.00 4.90
LO 150313P00064000 P 03/13/15 64.0 0.00 4.90
LO 150313P00064500 P 03/13/15 64.5 0.00 4.90
LO 150313P00065000 P 03/13/15 65.0 0.00 0.76
LO 150313P00065500 P 03/13/15 65.5 0.00 4.90
LO 150313P00066000 P 03/13/15 66.0 0.00 4.90
LO 150313P00066500 P 03/13/15 66.5 0.00 4.90
LO 150313P00067000 P 03/13/15 67.0 0.00 4.90
LO 150313P00067500 P 03/13/15 67.5 0.00 4.90
LO 150313P00068000 P 03/13/15 68.0 0.00 4.90
LO 150313P00068500 P 03/13/15 68.5 0.00 4.90
LO 150313P00069000 P 03/13/15 69.0 0.00 4.90
LO 150313P00069500 P 03/13/15 69.5 0.00 4.90
LO 150313P00070000 P 03/13/15 70.0 0.00 4.90
LO 150313P00070500 P 03/13/15 70.5 0.05 4.90
LO 150313P00071000 P 03/13/15 71.0 0.35 5.00
LO 150313P00071500 P 03/13/15 71.5 1.00 5.40
LO 150313P00072000 P 03/13/15 72.0 1.30 5.80
LO 150313P00072500 P 03/13/15 72.5 1.70 6.00
LO 150313P00073000 P 03/13/15 73.0 2.15 6.80
LO 150313P00073500 P 03/13/15 73.5 2.70 7.00
LO 150313P00074000 P 03/13/15 74.0 3.20 7.80
LO 150313P00074500 P 03/13/15 74.5 3.70 8.00
LO 150313P00075000 P 03/13/15 75.0 4.20 8.80
LO 150313P00075500 P 03/13/15 75.5 4.70 9.00
LO 150320C00040000 C 03/20/15 40.0 26.10 30.80
LO 150320C00042500 C 03/20/15 42.5 24.00 28.35
LO 150320C00045000 C 03/20/15 45.0 21.10 25.80
LO 150320C00047500 C 03/20/15 47.5 19.00 23.35
LO 150320C00050000 C 03/20/15 50.0 16.30 20.80
LO 150320C00052500 C 03/20/15 52.5 14.00 18.40
LO 150320C00055000 C 03/20/15 55.0 11.30 15.80
LO 150320C00056000 C 03/20/15 56.0 10.30 14.80
LO 150320C00056500 C 03/20/15 56.5 10.00 14.20
LO 150320C00057000 C 03/20/15 57.0 9.30 13.80
LO 150320C00057500 C 03/20/15 57.5 9.00 13.40
LO 150320C00058000 C 03/20/15 58.0 8.30 12.80
LO 150320C00058500 C 03/20/15 58.5 8.00 12.40
LO 150320C00059000 C 03/20/15 59.0 7.30 11.80
LO 150320C00059500 C 03/20/15 59.5 7.00 11.40
LO 150320C00060000 C 03/20/15 60.0 6.50 10.80
LO 150320C00060500 C 03/20/15 60.5 6.00 10.40
LO 150320C00061000 C 03/20/15 61.0 5.50 9.30
LO 150320C00061500 C 03/20/15 61.5 5.00 9.25
LO 150320C00062000 C 03/20/15 62.0 4.50 9.00
LO 150320C00062500 C 03/20/15 62.5 4.10 6.50
LO 150320C00063000 C 03/20/15 63.0 3.50 8.00
LO 150320C00063500 C 03/20/15 63.5 3.10 7.35
LO 150320C00064000 C 03/20/15 64.0 2.60 5.85
LO 150320C00064500 C 03/20/15 64.5 2.25 5.25
LO 150320C00065000 C 03/20/15 65.0 3.60 4.85
LO 150320C00065500 C 03/20/15 65.5 1.50 6.00
LO 150320C00066000 C 03/20/15 66.0 1.12 4.00
LO 150320C00066500 C 03/20/15 66.5 1.25 3.70
LO 150320C00067000 C 03/20/15 67.0 0.15 3.30
LO 150320C00067500 C 03/20/15 67.5 1.20 3.05
LO 150320C00068000 C 03/20/15 68.0 0.00 3.50
LO 150320C00068500 C 03/20/15 68.5 0.90 1.60
LO 150320C00069000 C 03/20/15 69.0 0.50 1.50
LO 150320C00069500 C 03/20/15 69.5 0.00 1.00
LO 150320C00070000 C 03/20/15 70.0 0.00 0.95
LO 150320C00070500 C 03/20/15 70.5 0.00 4.85
LO 150320C00071000 C 03/20/15 71.0 0.00 0.65
LO 150320C00071500 C 03/20/15 71.5 0.00 0.50
LO 150320C00072000 C 03/20/15 72.0 0.00 0.80
LO 150320C00072500 C 03/20/15 72.5 0.00 0.50
LO 150320C00073000 C 03/20/15 73.0 0.00 0.50
LO 150320C00073500 C 03/20/15 73.5 0.00 4.85
LO 150320C00074000 C 03/20/15 74.0 0.00 4.75
LO 150320C00074500 C 03/20/15 74.5 0.00 4.85
LO 150320C00075000 C 03/20/15 75.0 0.00 4.85
LO 150320C00080000 C 03/20/15 80.0 0.00 4.85
LO 150320P00040000 P 03/20/15 40.0 0.00 0.06
LO 150320P00042500 P 03/20/15 42.5 0.00 4.80
LO 150320P00045000 P 03/20/15 45.0 0.00 0.07
LO 150320P00047500 P 03/20/15 47.5 0.00 0.32
LO 150320P00050000 P 03/20/15 50.0 0.00 0.10
LO 150320P00052500 P 03/20/15 52.5 0.00 0.50
LO 150320P00055000 P 03/20/15 55.0 0.00 0.30
LO 150320P00056000 P 03/20/15 56.0 0.00 0.55
LO 150320P00056500 P 03/20/15 56.5 0.00 0.50
LO 150320P00057000 P 03/20/15 57.0 0.00 0.55
LO 150320P00057500 P 03/20/15 57.5 0.00 0.55
LO 150320P00058000 P 03/20/15 58.0 0.00 0.55
LO 150320P00058500 P 03/20/15 58.5 0.00 0.50
LO 150320P00059000 P 03/20/15 59.0 0.00 0.50
LO 150320P00059500 P 03/20/15 59.5 0.00 0.55
LO 150320P00060000 P 03/20/15 60.0 0.05 0.40
LO 150320P00060500 P 03/20/15 60.5 0.00 0.75
LO 150320P00061000 P 03/20/15 61.0 0.00 0.60
LO 150320P00061500 P 03/20/15 61.5 0.00 0.70
LO 150320P00062000 P 03/20/15 62.0 0.00 0.75
LO 150320P00062500 P 03/20/15 62.5 0.10 0.60
LO 150320P00063000 P 03/20/15 63.0 0.00 0.80
LO 150320P00063500 P 03/20/15 63.5 0.00 0.85
LO 150320P00064000 P 03/20/15 64.0 0.00 0.90
LO 150320P00064500 P 03/20/15 64.5 0.00 1.30
LO 150320P00065000 P 03/20/15 65.0 0.50 0.70
LO 150320P00065500 P 03/20/15 65.5 0.00 2.05
LO 150320P00066000 P 03/20/15 66.0 0.00 1.95
LO 150320P00066500 P 03/20/15 66.5 0.00 1.15
LO 150320P00067000 P 03/20/15 67.0 0.00 1.90
LO 150320P00067500 P 03/20/15 67.5 0.00 2.17
LO 150320P00068000 P 03/20/15 68.0 0.00 3.25
LO 150320P00068500 P 03/20/15 68.5 0.90 1.92
LO 150320P00069000 P 03/20/15 69.0 1.00 2.00
LO 150320P00069500 P 03/20/15 69.5 0.00 2.80
LO 150320P00070000 P 03/20/15 70.0 0.10 3.20
LO 150320P00070500 P 03/20/15 70.5 0.90 3.20
LO 150320P00071000 P 03/20/15 71.0 0.90 3.60
LO 150320P00071500 P 03/20/15 71.5 1.90 4.40
LO 150320P00072000 P 03/20/15 72.0 2.20 4.75
LO 150320P00072500 P 03/20/15 72.5 2.10 6.40
LO 150320P00073000 P 03/20/15 73.0 2.50 6.80
LO 150320P00073500 P 03/20/15 73.5 3.00 7.30
LO 150320P00074000 P 03/20/15 74.0 3.30 7.80
LO 150320P00074500 P 03/20/15 74.5 4.00 8.20
LO 150320P00075000 P 03/20/15 75.0 4.30 8.80
LO 150320P00080000 P 03/20/15 80.0 9.20 13.80
LO 150327C00057000 C 03/27/15 57.0 9.40 13.80
LO 150327C00058000 C 03/27/15 58.0 8.45 12.80
LO 150327C00058500 C 03/27/15 58.5 8.00 12.40
LO 150327C00059000 C 03/27/15 59.0 7.45 11.80
LO 150327C00059500 C 03/27/15 59.5 7.00 11.40
LO 150327C00060000 C 03/27/15 60.0 6.50 10.80
LO 150327C00060500 C 03/27/15 60.5 6.00 10.40
LO 150327C00061000 C 03/27/15 61.0 5.50 10.00
LO 150327C00061500 C 03/27/15 61.5 5.00 9.40
LO 150327C00062000 C 03/27/15 62.0 4.50 9.00
LO 150327C00062500 C 03/27/15 62.5 4.05 8.60
LO 150327C00063000 C 03/27/15 63.0 4.00 8.20
LO 150327C00063500 C 03/27/15 63.5 3.15 7.80
LO 150327C00064000 C 03/27/15 64.0 3.00 7.20
LO 150327C00064500 C 03/27/15 64.5 2.30 6.80
LO 150327C00065000 C 03/27/15 65.0 2.00 6.40
LO 150327C00065500 C 03/27/15 65.5 1.50 6.00
LO 150327C00066000 C 03/27/15 66.0 1.10 5.60
LO 150327C00066500 C 03/27/15 66.5 1.00 5.20
LO 150327C00067000 C 03/27/15 67.0 0.50 5.00
LO 150327C00067500 C 03/27/15 67.5 0.10 4.90
LO 150327C00068000 C 03/27/15 68.0 0.01 4.90
LO 150327C00068500 C 03/27/15 68.5 0.00 4.90
LO 150327C00069000 C 03/27/15 69.0 0.00 4.90
LO 150327C00069500 C 03/27/15 69.5 0.00 4.90
LO 150327C00070000 C 03/27/15 70.0 0.00 0.95
LO 150327C00070500 C 03/27/15 70.5 0.00 4.90
LO 150327C00071000 C 03/27/15 71.0 0.00 4.90
LO 150327C00071500 C 03/27/15 71.5 0.00 4.90
LO 150327C00072000 C 03/27/15 72.0 0.00 4.90
LO 150327C00072500 C 03/27/15 72.5 0.00 4.90
LO 150327C00073000 C 03/27/15 73.0 0.00 4.90
LO 150327C00073500 C 03/27/15 73.5 0.00 4.90
LO 150327C00074000 C 03/27/15 74.0 0.00 4.90
LO 150327C00074500 C 03/27/15 74.5 0.00 4.90
LO 150327C00075000 C 03/27/15 75.0 0.00 2.45
LO 150327C00075500 C 03/27/15 75.5 0.00 4.90
LO 150327P00057000 P 03/27/15 57.0 0.00 4.90
LO 150327P00058000 P 03/27/15 58.0 0.00 4.90
LO 150327P00058500 P 03/27/15 58.5 0.00 4.90
LO 150327P00059000 P 03/27/15 59.0 0.00 4.90
LO 150327P00059500 P 03/27/15 59.5 0.00 4.90
LO 150327P00060000 P 03/27/15 60.0 0.00 4.90
LO 150327P00060500 P 03/27/15 60.5 0.00 4.90
LO 150327P00061000 P 03/27/15 61.0 0.00 4.90
LO 150327P00061500 P 03/27/15 61.5 0.00 4.90
LO 150327P00062000 P 03/27/15 62.0 0.00 4.90
LO 150327P00062500 P 03/27/15 62.5 0.00 2.71
LO 150327P00063000 P 03/27/15 63.0 0.00 4.90
LO 150327P00063500 P 03/27/15 63.5 0.00 4.90
LO 150327P00064000 P 03/27/15 64.0 0.00 4.90
LO 150327P00064500 P 03/27/15 64.5 0.00 4.90
LO 150327P00065000 P 03/27/15 65.0 0.00 4.90
LO 150327P00065500 P 03/27/15 65.5 0.00 4.90
LO 150327P00066000 P 03/27/15 66.0 0.00 4.90
LO 150327P00066500 P 03/27/15 66.5 0.00 4.90
LO 150327P00067000 P 03/27/15 67.0 0.00 4.90
LO 150327P00067500 P 03/27/15 67.5 0.00 4.90
LO 150327P00068000 P 03/27/15 68.0 0.00 4.90
LO 150327P00068500 P 03/27/15 68.5 0.00 4.90
LO 150327P00069000 P 03/27/15 69.0 0.00 4.90
LO 150327P00069500 P 03/27/15 69.5 0.20 4.90
LO 150327P00070000 P 03/27/15 70.0 0.50 4.90
LO 150327P00070500 P 03/27/15 70.5 0.70 4.95
LO 150327P00071000 P 03/27/15 71.0 1.10 5.20
LO 150327P00071500 P 03/27/15 71.5 1.50 5.50
LO 150327P00072000 P 03/27/15 72.0 1.90 6.00
LO 150327P00072500 P 03/27/15 72.5 2.30 6.40
LO 150327P00073000 P 03/27/15 73.0 2.70 6.80
LO 150327P00073500 P 03/27/15 73.5 3.10 7.40
LO 150327P00074000 P 03/27/15 74.0 3.50 7.80
LO 150327P00074500 P 03/27/15 74.5 4.00 8.40
LO 150327P00075000 P 03/27/15 75.0 4.50 8.80
LO 150327P00075500 P 03/27/15 75.5 5.00 9.20
LO 150402C00058000 C 04/02/15 58.0 8.50 12.80
LO 150402C00058500 C 04/02/15 58.5 8.00 12.40
LO 150402C00059000 C 04/02/15 59.0 7.50 11.80
LO 150402C00059500 C 04/02/15 59.5 7.05 11.40
LO 150402C00060000 C 04/02/15 60.0 6.50 11.00
LO 150402C00060500 C 04/02/15 60.5 6.05 10.40
LO 150402C00061000 C 04/02/15 61.0 5.50 10.00
LO 150402C00061500 C 04/02/15 61.5 5.10 9.60
LO 150402C00062000 C 04/02/15 62.0 4.65 9.00
LO 150402C00062500 C 04/02/15 62.5 4.15 8.60
LO 150402C00063000 C 04/02/15 63.0 4.00 8.20
LO 150402C00063500 C 04/02/15 63.5 3.30 7.80
LO 150402C00064000 C 04/02/15 64.0 3.00 7.40
LO 150402C00064500 C 04/02/15 64.5 2.50 6.80
LO 150402C00065000 C 04/02/15 65.0 2.00 6.40
LO 150402C00065500 C 04/02/15 65.5 1.60 6.00
LO 150402C00066000 C 04/02/15 66.0 1.20 5.80
LO 150402C00066500 C 04/02/15 66.5 1.00 5.40
LO 150402C00067000 C 04/02/15 67.0 0.50 5.00
LO 150402C00067500 C 04/02/15 67.5 0.30 4.90
LO 150402C00068000 C 04/02/15 68.0 0.10 4.90
LO 150402C00068500 C 04/02/15 68.5 0.00 4.90
LO 150402C00069000 C 04/02/15 69.0 0.00 4.90
LO 150402C00069500 C 04/02/15 69.5 0.00 4.10
LO 150402C00070000 C 04/02/15 70.0 0.00 4.90
LO 150402C00070500 C 04/02/15 70.5 0.00 4.90
LO 150402C00071000 C 04/02/15 71.0 0.00 4.90
LO 150402C00071500 C 04/02/15 71.5 0.00 4.90
LO 150402C00072000 C 04/02/15 72.0 0.00 4.90
LO 150402C00072500 C 04/02/15 72.5 0.00 2.89
LO 150402C00073000 C 04/02/15 73.0 0.00 2.83
LO 150402C00073500 C 04/02/15 73.5 0.00 4.90
LO 150402C00074000 C 04/02/15 74.0 0.00 4.90
LO 150402C00074500 C 04/02/15 74.5 0.00 4.90
LO 150402C00075000 C 04/02/15 75.0 0.00 4.90
LO 150402C00075500 C 04/02/15 75.5 0.00 4.90
LO 150402P00058000 P 04/02/15 58.0 0.00 2.81
LO 150402P00058500 P 04/02/15 58.5 0.00 2.84
LO 150402P00059000 P 04/02/15 59.0 0.00 2.86
LO 150402P00059500 P 04/02/15 59.5 0.00 2.87
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 4.90
LO 150402P00062000 P 04/02/15 62.0 0.00 4.90
LO 150402P00062500 P 04/02/15 62.5 0.00 4.90
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 4.90
LO 150402P00065500 P 04/02/15 65.5 0.00 4.90
LO 150402P00066000 P 04/02/15 66.0 0.00 4.90
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 0.10 4.90
LO 150402P00069500 P 04/02/15 69.5 0.30 4.90
LO 150402P00070000 P 04/02/15 70.0 0.50 4.90
LO 150402P00070500 P 04/02/15 70.5 0.90 4.95
LO 150402P00071000 P 04/02/15 71.0 1.30 5.35
LO 150402P00071500 P 04/02/15 71.5 1.50 5.50
LO 150402P00072000 P 04/02/15 72.0 1.90 6.00
LO 150402P00072500 P 04/02/15 72.5 2.30 6.40
LO 150402P00073000 P 04/02/15 73.0 2.70 6.80
LO 150402P00073500 P 04/02/15 73.5 3.10 7.35
LO 150402P00074000 P 04/02/15 74.0 3.50 7.80
LO 150402P00074500 P 04/02/15 74.5 4.10 8.40
LO 150402P00075000 P 04/02/15 75.0 4.50 8.80
LO 150402P00075500 P 04/02/15 75.5 5.00 9.40
LO 150410C00060000 C 04/10/15 60.0 6.50 11.00
LO 150410C00061000 C 04/10/15 61.0 5.60 10.00
LO 150410C00062000 C 04/10/15 62.0 4.75 9.00
LO 150410C00063000 C 04/10/15 63.0 3.85 8.00
LO 150410C00063500 C 04/10/15 63.5 3.50 7.80
LO 150410C00064000 C 04/10/15 64.0 3.00 7.40
LO 150410C00064500 C 04/10/15 64.5 2.50 6.80
LO 150410C00065000 C 04/10/15 65.0 2.10 6.40
LO 150410C00065500 C 04/10/15 65.5 1.70 6.00
LO 150410C00066000 C 04/10/15 66.0 1.40 5.80
LO 150410C00066500 C 04/10/15 66.5 1.00 5.40
LO 150410C00067000 C 04/10/15 67.0 1.00 5.00
LO 150410C00067500 C 04/10/15 67.5 0.30 4.90
LO 150410C00068000 C 04/10/15 68.0 0.10 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 4.90
LO 150410C00070000 C 04/10/15 70.0 0.00 4.90
LO 150410C00070500 C 04/10/15 70.5 0.00 4.90
LO 150410C00071000 C 04/10/15 71.0 0.00 4.90
LO 150410C00071500 C 04/10/15 71.5 0.00 4.90
LO 150410C00072000 C 04/10/15 72.0 0.00 4.90
LO 150410C00072500 C 04/10/15 72.5 0.00 4.90
LO 150410C00073000 C 04/10/15 73.0 0.00 2.90
LO 150410C00073500 C 04/10/15 73.5 0.00 2.85
LO 150410C00074000 C 04/10/15 74.0 0.00 4.90
LO 150410C00074500 C 04/10/15 74.5 0.00 4.90
LO 150410C00075000 C 04/10/15 75.0 0.00 4.90
LO 150410C00075500 C 04/10/15 75.5 0.00 4.90
LO 150410C00076000 C 04/10/15 76.0 0.00 4.90
LO 150410C00077000 C 04/10/15 77.0 0.00 4.90
LO 150410C00078000 C 04/10/15 78.0 0.00 4.90
LO 150410P00060000 P 04/10/15 60.0 0.00 4.90
LO 150410P00061000 P 04/10/15 61.0 0.00 4.90
LO 150410P00062000 P 04/10/15 62.0 0.00 4.90
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 4.90
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 0.10 4.90
LO 150410P00069500 P 04/10/15 69.5 0.30 4.90
LO 150410P00070000 P 04/10/15 70.0 0.70 4.95
LO 150410P00070500 P 04/10/15 70.5 0.90 5.00
LO 150410P00071000 P 04/10/15 71.0 1.30 5.40
LO 150410P00071500 P 04/10/15 71.5 1.70 5.50
LO 150410P00072000 P 04/10/15 72.0 2.10 6.00
LO 150410P00072500 P 04/10/15 72.5 2.50 6.45
LO 150410P00073000 P 04/10/15 73.0 2.90 6.90
LO 150410P00073500 P 04/10/15 73.5 3.30 7.40
LO 150410P00074000 P 04/10/15 74.0 3.70 7.90
LO 150410P00074500 P 04/10/15 74.5 4.10 8.40
LO 150410P00075000 P 04/10/15 75.0 4.50 8.80
LO 150410P00075500 P 04/10/15 75.5 5.00 9.40
LO 150410P00076000 P 04/10/15 76.0 5.50 9.80
LO 150410P00077000 P 04/10/15 77.0 6.30 10.75
LO 150410P00078000 P 04/10/15 78.0 7.30 11.75
LO 150417C00047500 C 04/17/15 47.5 19.05 22.85
LO 150417C00050000 C 04/17/15 50.0 16.55 20.80
LO 150417C00055000 C 04/17/15 55.0 12.10 14.65
LO 150417C00060000 C 04/17/15 60.0 7.35 10.85
LO 150417C00062500 C 04/17/15 62.5 4.25 8.60
LO 150417C00065000 C 04/17/15 65.0 2.25 5.30
LO 150417C00067500 C 04/17/15 67.5 1.90 3.30
LO 150417C00070000 C 04/17/15 70.0 1.00 1.70
LO 150417C00072500 C 04/17/15 72.5 0.00 0.65
LO 150417C00075000 C 04/17/15 75.0 0.00 1.10
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 4.85
LO 150417C00090000 C 04/17/15 90.0 0.00 4.25
LO 150417C00095000 C 04/17/15 95.0 0.00 0.92
LO 150417P00047500 P 04/17/15 47.5 0.00 0.60
LO 150417P00050000 P 04/17/15 50.0 0.00 0.55
LO 150417P00055000 P 04/17/15 55.0 0.00 0.60
LO 150417P00060000 P 04/17/15 60.0 0.00 0.95
LO 150417P00062500 P 04/17/15 62.5 0.00 1.00
LO 150417P00065000 P 04/17/15 65.0 0.00 1.25
LO 150417P00067500 P 04/17/15 67.5 1.00 2.64
LO 150417P00070000 P 04/17/15 70.0 1.75 3.35
LO 150417P00072500 P 04/17/15 72.5 2.50 6.50
LO 150417P00075000 P 04/17/15 75.0 4.65 8.90
LO 150417P00077500 P 04/17/15 77.5 7.15 11.40
LO 150417P00080000 P 04/17/15 80.0 9.30 13.80
LO 150417P00085000 P 04/17/15 85.0 14.20 18.80
LO 150417P00090000 P 04/17/15 90.0 19.20 23.80
LO 150417P00095000 P 04/17/15 95.0 24.10 28.00
LO 150619C00037500 C 06/19/15 37.5 29.00 33.10
LO 150619C00040000 C 06/19/15 40.0 26.30 30.60
LO 150619C00042500 C 06/19/15 42.5 24.00 28.10
LO 150619C00045000 C 06/19/15 45.0 21.40 25.80
LO 150619C00047500 C 06/19/15 47.5 19.00 23.40
LO 150619C00050000 C 06/19/15 50.0 16.50 20.80
LO 150619C00052500 C 06/19/15 52.5 14.00 18.40
LO 150619C00055000 C 06/19/15 55.0 11.50 16.00
LO 150619C00057500 C 06/19/15 57.5 9.10 13.60
LO 150619C00060000 C 06/19/15 60.0 7.45 9.60
LO 150619C00062500 C 06/19/15 62.5 6.30 8.00
LO 150619C00065000 C 06/19/15 65.0 4.15 5.70
LO 150619C00067500 C 06/19/15 67.5 2.39 4.30
LO 150619C00070000 C 06/19/15 70.0 0.90 2.24
LO 150619C00075000 C 06/19/15 75.0 0.00 0.50
LO 150619P00037500 P 06/19/15 37.5 0.00 1.75
LO 150619P00040000 P 06/19/15 40.0 0.05 0.57
LO 150619P00042500 P 06/19/15 42.5 0.05 0.60
LO 150619P00045000 P 06/19/15 45.0 0.00 0.85
LO 150619P00047500 P 06/19/15 47.5 0.00 2.87
LO 150619P00050000 P 06/19/15 50.0 0.00 1.37
LO 150619P00052500 P 06/19/15 52.5 0.00 0.50
LO 150619P00055000 P 06/19/15 55.0 0.00 0.40
LO 150619P00057500 P 06/19/15 57.5 0.05 1.35
LO 150619P00060000 P 06/19/15 60.0 0.65 1.40
LO 150619P00062500 P 06/19/15 62.5 0.75 3.35
LO 150619P00065000 P 06/19/15 65.0 0.90 2.00
LO 150619P00067500 P 06/19/15 67.5 1.30 3.90
LO 150619P00070000 P 06/19/15 70.0 1.30 5.95
LO 150619P00075000 P 06/19/15 75.0 5.30 9.15
LO 150918C00045000 C 09/18/15 45.0 21.30 25.80
LO 150918C00047500 C 09/18/15 47.5 19.00 23.40
LO 150918C00050000 C 09/18/15 50.0 16.50 20.80
LO 150918C00055000 C 09/18/15 55.0 11.50 16.00
LO 150918C00057500 C 09/18/15 57.5 9.30 12.50
LO 150918C00060000 C 09/18/15 60.0 7.10 9.95
LO 150918C00062500 C 09/18/15 62.5 5.10 9.35
LO 150918C00065000 C 09/18/15 65.0 4.45 6.05
LO 150918C00067500 C 09/18/15 67.5 2.80 3.85
LO 150918C00070000 C 09/18/15 70.0 1.35 3.15
LO 150918C00072500 C 09/18/15 72.5 0.00 1.40
LO 150918C00075000 C 09/18/15 75.0 0.00 1.52
LO 150918C00080000 C 09/18/15 80.0 0.00 0.50
LO 150918C00085000 C 09/18/15 85.0 0.00 0.85
LO 150918C00090000 C 09/18/15 90.0 0.00 0.85
LO 150918P00045000 P 09/18/15 45.0 0.00 0.60
LO 150918P00047500 P 09/18/15 47.5 0.05 0.65
LO 150918P00050000 P 09/18/15 50.0 0.00 0.70
LO 150918P00055000 P 09/18/15 55.0 0.00 2.26
LO 150918P00057500 P 09/18/15 57.5 0.00 1.25
LO 150918P00060000 P 09/18/15 60.0 0.00 1.70
LO 150918P00062500 P 09/18/15 62.5 0.05 2.30
LO 150918P00065000 P 09/18/15 65.0 1.60 2.50
LO 150918P00067500 P 09/18/15 67.5 2.29 4.55
LO 150918P00070000 P 09/18/15 70.0 3.45 6.00
LO 150918P00072500 P 09/18/15 72.5 4.50 6.65
LO 150918P00075000 P 09/18/15 75.0 5.90 8.90
LO 150918P00080000 P 09/18/15 80.0 10.50 14.20
LO 150918P00085000 P 09/18/15 85.0 15.30 19.15
LO 150918P00090000 P 09/18/15 90.0 20.30 24.15
LO 160115C00030000 C 01/15/16 30.0 36.15 40.80
LO 160115C00035000 C 01/15/16 35.0 31.20 35.80
LO 160115C00037500 C 01/15/16 37.5 29.00 33.40
LO 160115C00040000 C 01/15/16 40.0 26.20 30.80
LO 160115C00042500 C 01/15/16 42.5 24.00 28.40
LO 160115C00045000 C 01/15/16 45.0 21.45 25.55
LO 160115C00047500 C 01/15/16 47.5 19.00 23.40
LO 160115C00050000 C 01/15/16 50.0 16.35 20.50
LO 160115C00052500 C 01/15/16 52.5 14.00 18.60
LO 160115C00055000 C 01/15/16 55.0 12.00 16.20
LO 160115C00057500 C 01/15/16 57.5 9.30 13.80
LO 160115C00060000 C 01/15/16 60.0 8.50 10.20
LO 160115C00062500 C 01/15/16 62.5 5.50 9.60
LO 160115C00065000 C 01/15/16 65.0 3.30 7.50
LO 160115C00067500 C 01/15/16 67.5 2.00 6.20
LO 160115C00070000 C 01/15/16 70.0 1.34 3.10
LO 160115C00072500 C 01/15/16 72.5 0.45 2.00
LO 160115C00075000 C 01/15/16 75.0 0.00 0.85
LO 160115C00080000 C 01/15/16 80.0 0.00 0.90
LO 160115C00085000 C 01/15/16 85.0 0.00 0.86
LO 160115C00090000 C 01/15/16 90.0 0.00 4.90
LO 160115P00030000 P 01/15/16 30.0 0.00 1.05
LO 160115P00035000 P 01/15/16 35.0 0.00 0.50
LO 160115P00037500 P 01/15/16 37.5 0.05 4.90
LO 160115P00040000 P 01/15/16 40.0 0.01 0.99
LO 160115P00042500 P 01/15/16 42.5 0.05 1.35
LO 160115P00045000 P 01/15/16 45.0 0.20 0.62
LO 160115P00047500 P 01/15/16 47.5 0.25 0.70
LO 160115P00050000 P 01/15/16 50.0 0.20 1.95
LO 160115P00052500 P 01/15/16 52.5 0.35 4.90
LO 160115P00055000 P 01/15/16 55.0 0.58 1.10
LO 160115P00057500 P 01/15/16 57.5 0.00 4.90
LO 160115P00060000 P 01/15/16 60.0 0.00 3.35
LO 160115P00062500 P 01/15/16 62.5 1.55 2.90
LO 160115P00065000 P 01/15/16 65.0 1.59 3.50
LO 160115P00067500 P 01/15/16 67.5 2.30 5.75
LO 160115P00070000 P 01/15/16 70.0 3.50 6.50
LO 160115P00072500 P 01/15/16 72.5 5.10 7.90
LO 160115P00075000 P 01/15/16 75.0 6.90 9.50
LO 160115P00080000 P 01/15/16 80.0 11.10 14.20
LO 160115P00085000 P 01/15/16 85.0 15.70 19.15
LO 160115P00090000 P 01/15/16 90.0 20.70 24.10
LO 170120C00035000 C 01/20/17 35.0 31.20 36.00
LO 170120C00040000 C 01/20/17 40.0 26.20 31.00
LO 170120C00042500 C 01/20/17 42.5 24.00 28.50
LO 170120C00045000 C 01/20/17 45.0 21.30 26.00
LO 170120C00047500 C 01/20/17 47.5 19.00 23.50
LO 170120C00050000 C 01/20/17 50.0 16.50 21.00
LO 170120C00052500 C 01/20/17 52.5 14.10 19.00
LO 170120C00055000 C 01/20/17 55.0 11.80 16.00
LO 170120C00057500 C 01/20/17 57.5 9.65 14.00
LO 170120C00060000 C 01/20/17 60.0 8.00 12.50
LO 170120C00062500 C 01/20/17 62.5 5.75 9.90
LO 170120C00065000 C 01/20/17 65.0 4.05 7.95
LO 170120C00067500 C 01/20/17 67.5 2.50 7.00
LO 170120C00070000 C 01/20/17 70.0 1.33 4.00
LO 170120C00075000 C 01/20/17 75.0 0.00 5.00
LO 170120C00080000 C 01/20/17 80.0 0.00 2.01
LO 170120C00085000 C 01/20/17 85.0 0.00 5.00
LO 170120P00035000 P 01/20/17 35.0 0.00 5.00
LO 170120P00040000 P 01/20/17 40.0 0.01 1.50
LO 170120P00042500 P 01/20/17 42.5 0.02 1.50
LO 170120P00045000 P 01/20/17 45.0 0.02 5.00
LO 170120P00047500 P 01/20/17 47.5 0.02 5.00
LO 170120P00050000 P 01/20/17 50.0 0.02 1.25
LO 170120P00052500 P 01/20/17 52.5 0.02 5.00
LO 170120P00055000 P 01/20/17 55.0 0.02 2.20
LO 170120P00057500 P 01/20/17 57.5 1.00 4.90
LO 170120P00060000 P 01/20/17 60.0 1.30 3.00
LO 170120P00062500 P 01/20/17 62.5 1.30 5.00
LO 170120P00065000 P 01/20/17 65.0 1.30 5.50
LO 170120P00067500 P 01/20/17 67.5 2.00 6.50
LO 170120P00070000 P 01/20/17 70.0 2.75 7.00
LO 170120P00075000 P 01/20/17 75.0 6.00 10.20
LO 170120P00080000 P 01/20/17 80.0 10.00 14.35
LO 170120P00085000 P 01/20/17 85.0 14.50 19.00

OPRA data is delayed 15 minutes.