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 (2015-04-24)Premium Content

Lorillard Inc (LO)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LO 150529C00050000 C 05/29/15 50.0 20.00 24.45
LO 150529C00052500 C 05/29/15 52.5 17.30 21.95
LO 150529C00055000 C 05/29/15 55.0 15.00 19.45
LO 150529C00057500 C 05/29/15 57.5 12.15 16.95
LO 150529C00060000 C 05/29/15 60.0 10.00 14.45
LO 150529C00061000 C 05/29/15 61.0 9.00 13.45
LO 150529C00062000 C 05/29/15 62.0 7.70 11.40
LO 150529C00063000 C 05/29/15 63.0 6.70 10.40
LO 150529C00063500 C 05/29/15 63.5 6.15 11.00
LO 150529C00064000 C 05/29/15 64.0 5.70 9.40
LO 150529C00064500 C 05/29/15 64.5 5.15 10.00
LO 150529C00065000 C 05/29/15 65.0 4.70 8.40
LO 150529C00065500 C 05/29/15 65.5 4.15 9.00
LO 150529C00066000 C 05/29/15 66.0 3.70 7.40
LO 150529C00066500 C 05/29/15 66.5 3.15 8.00
LO 150529C00067000 C 05/29/15 67.0 2.70 6.40
LO 150529C00067500 C 05/29/15 67.5 2.15 7.00
LO 150529C00068000 C 05/29/15 68.0 2.00 6.50
LO 150529C00068500 C 05/29/15 68.5 1.20 6.00
LO 150529C00069000 C 05/29/15 69.0 1.00 5.40
LO 150529C00069500 C 05/29/15 69.5 0.50 5.00
LO 150529C00070000 C 05/29/15 70.0 1.05 2.25
LO 150529C00070500 C 05/29/15 70.5 0.05 2.83
LO 150529C00071000 C 05/29/15 71.0 0.05 2.33
LO 150529C00071500 C 05/29/15 71.5 0.05 1.83
LO 150529C00072000 C 05/29/15 72.0 0.00 0.60
LO 150529C00072500 C 05/29/15 72.5 0.00 0.35
LO 150529C00073000 C 05/29/15 73.0 0.05 0.22
LO 150529C00073500 C 05/29/15 73.5 0.00 4.90
LO 150529C00074000 C 05/29/15 74.0 0.00 4.90
LO 150529C00074500 C 05/29/15 74.5 0.00 4.90
LO 150529C00075000 C 05/29/15 75.0 0.00 4.90
LO 150529C00075500 C 05/29/15 75.5 0.00 4.90
LO 150529C00076000 C 05/29/15 76.0 0.00 4.90
LO 150529C00077000 C 05/29/15 77.0 0.00 4.90
LO 150529C00078000 C 05/29/15 78.0 0.00 4.90
LO 150529C00079000 C 05/29/15 79.0 0.00 4.90
LO 150529C00080000 C 05/29/15 80.0 0.00 4.90
LO 150529C00081000 C 05/29/15 81.0 0.00 0.10
LO 150529C00085000 C 05/29/15 85.0 0.00 4.90
LO 150529C00090000 C 05/29/15 90.0 0.00 0.70
LO 150529C00095000 C 05/29/15 95.0 0.00 0.70
LO 150529P00050000 P 05/29/15 50.0 0.00 0.02
LO 150529P00052500 P 05/29/15 52.5 0.00 0.67
LO 150529P00055000 P 05/29/15 55.0 0.00 0.67
LO 150529P00057500 P 05/29/15 57.5 0.00 4.80
LO 150529P00060000 P 05/29/15 60.0 0.00 0.03
LO 150529P00061000 P 05/29/15 61.0 0.00 4.90
LO 150529P00062000 P 05/29/15 62.0 0.00 4.90
LO 150529P00063000 P 05/29/15 63.0 0.00 4.90
LO 150529P00063500 P 05/29/15 63.5 0.00 0.07
LO 150529P00064000 P 05/29/15 64.0 0.00 4.90
LO 150529P00064500 P 05/29/15 64.5 0.00 4.90
LO 150529P00065000 P 05/29/15 65.0 0.00 0.10
LO 150529P00065500 P 05/29/15 65.5 0.00 4.90
LO 150529P00066000 P 05/29/15 66.0 0.00 4.90
LO 150529P00066500 P 05/29/15 66.5 0.00 4.90
LO 150529P00067000 P 05/29/15 67.0 0.00 4.90
LO 150529P00067500 P 05/29/15 67.5 0.00 2.71
LO 150529P00068000 P 05/29/15 68.0 0.00 1.75
LO 150529P00068500 P 05/29/15 68.5 0.00 4.90
LO 150529P00069000 P 05/29/15 69.0 0.00 2.05
LO 150529P00069500 P 05/29/15 69.5 0.00 2.55
LO 150529P00070000 P 05/29/15 70.0 0.05 0.50
LO 150529P00070500 P 05/29/15 70.5 0.00 0.95
LO 150529P00071000 P 05/29/15 71.0 0.00 4.90
LO 150529P00071500 P 05/29/15 71.5 0.00 4.90
LO 150529P00072000 P 05/29/15 72.0 0.05 4.90
LO 150529P00072500 P 05/29/15 72.5 0.05 4.90
LO 150529P00073000 P 05/29/15 73.0 0.05 4.90
LO 150529P00073500 P 05/29/15 73.5 0.05 4.90
LO 150529P00074000 P 05/29/15 74.0 0.30 4.95
LO 150529P00074500 P 05/29/15 74.5 1.00 5.50
LO 150529P00075000 P 05/29/15 75.0 1.30 6.00
LO 150529P00075500 P 05/29/15 75.5 2.00 6.40
LO 150529P00076000 P 05/29/15 76.0 2.15 6.00
LO 150529P00077000 P 05/29/15 77.0 3.20 8.00
LO 150529P00078000 P 05/29/15 78.0 4.20 9.00
LO 150529P00079000 P 05/29/15 79.0 5.25 10.00
LO 150529P00080000 P 05/29/15 80.0 6.25 11.00
LO 150529P00081000 P 05/29/15 81.0 7.20 12.00
LO 150529P00085000 P 05/29/15 85.0 11.25 15.90
LO 150529P00090000 P 05/29/15 90.0 16.25 20.90
LO 150529P00095000 P 05/29/15 95.0 21.25 25.90
LO 150605C00060000 C 06/05/15 60.0 10.00 14.40
LO 150605C00061000 C 06/05/15 61.0 9.00 13.45
LO 150605C00062000 C 06/05/15 62.0 7.70 11.40
LO 150605C00063000 C 06/05/15 63.0 6.70 10.40
LO 150605C00063500 C 06/05/15 63.5 6.15 10.95
LO 150605C00064000 C 06/05/15 64.0 6.00 10.45
LO 150605C00064500 C 06/05/15 64.5 5.15 9.95
LO 150605C00065000 C 06/05/15 65.0 5.00 9.45
LO 150605C00065500 C 06/05/15 65.5 4.15 8.95
LO 150605C00066000 C 06/05/15 66.0 4.00 8.50
LO 150605C00066500 C 06/05/15 66.5 3.15 7.95
LO 150605C00067000 C 06/05/15 67.0 2.70 6.40
LO 150605C00067500 C 06/05/15 67.5 2.20 7.00
LO 150605C00068000 C 06/05/15 68.0 2.00 6.50
LO 150605C00068500 C 06/05/15 68.5 1.20 6.00
LO 150605C00069000 C 06/05/15 69.0 1.00 5.40
LO 150605C00069500 C 06/05/15 69.5 0.50 5.00
LO 150605C00070000 C 06/05/15 70.0 0.05 4.90
LO 150605C00070500 C 06/05/15 70.5 0.05 4.90
LO 150605C00071000 C 06/05/15 71.0 0.05 4.90
LO 150605C00071500 C 06/05/15 71.5 0.00 4.90
LO 150605C00072000 C 06/05/15 72.0 0.00 4.90
LO 150605C00072500 C 06/05/15 72.5 0.00 4.90
LO 150605C00073000 C 06/05/15 73.0 0.00 4.90
LO 150605C00073500 C 06/05/15 73.5 0.00 4.90
LO 150605C00074000 C 06/05/15 74.0 0.00 4.90
LO 150605C00074500 C 06/05/15 74.5 0.00 4.90
LO 150605C00075000 C 06/05/15 75.0 0.00 4.90
LO 150605C00075500 C 06/05/15 75.5 0.00 4.90
LO 150605C00076000 C 06/05/15 76.0 0.00 4.90
LO 150605C00077000 C 06/05/15 77.0 0.00 4.90
LO 150605C00078000 C 06/05/15 78.0 0.00 4.90
LO 150605C00079000 C 06/05/15 79.0 0.00 4.90
LO 150605C00080000 C 06/05/15 80.0 0.00 4.90
LO 150605P00060000 P 06/05/15 60.0 0.00 0.05
LO 150605P00061000 P 06/05/15 61.0 0.00 4.90
LO 150605P00062000 P 06/05/15 62.0 0.00 4.90
LO 150605P00063000 P 06/05/15 63.0 0.00 4.90
LO 150605P00063500 P 06/05/15 63.5 0.00 4.90
LO 150605P00064000 P 06/05/15 64.0 0.00 4.90
LO 150605P00064500 P 06/05/15 64.5 0.00 4.90
LO 150605P00065000 P 06/05/15 65.0 0.00 0.62
LO 150605P00065500 P 06/05/15 65.5 0.00 4.90
LO 150605P00066000 P 06/05/15 66.0 0.00 4.90
LO 150605P00066500 P 06/05/15 66.5 0.00 4.90
LO 150605P00067000 P 06/05/15 67.0 0.00 4.90
LO 150605P00067500 P 06/05/15 67.5 0.17 0.63
LO 150605P00068000 P 06/05/15 68.0 0.00 4.90
LO 150605P00068500 P 06/05/15 68.5 0.00 4.90
LO 150605P00069000 P 06/05/15 69.0 0.00 4.90
LO 150605P00069500 P 06/05/15 69.5 0.00 4.90
LO 150605P00070000 P 06/05/15 70.0 0.00 4.90
LO 150605P00070500 P 06/05/15 70.5 0.00 4.90
LO 150605P00071000 P 06/05/15 71.0 0.00 4.90
LO 150605P00071500 P 06/05/15 71.5 0.05 4.90
LO 150605P00072000 P 06/05/15 72.0 0.05 4.90
LO 150605P00072500 P 06/05/15 72.5 0.05 4.90
LO 150605P00073000 P 06/05/15 73.0 0.04 4.90
LO 150605P00073500 P 06/05/15 73.5 0.10 4.90
LO 150605P00074000 P 06/05/15 74.0 0.50 4.95
LO 150605P00074500 P 06/05/15 74.5 1.00 5.50
LO 150605P00075000 P 06/05/15 75.0 1.30 6.00
LO 150605P00075500 P 06/05/15 75.5 2.00 6.50
LO 150605P00076000 P 06/05/15 76.0 2.30 7.00
LO 150605P00077000 P 06/05/15 77.0 3.25 8.00
LO 150605P00078000 P 06/05/15 78.0 4.25 9.00
LO 150605P00079000 P 06/05/15 79.0 5.25 10.00
LO 150605P00080000 P 06/05/15 80.0 6.25 11.00
LO 150612C00062000 C 06/12/15 62.0 8.00 12.45
LO 150612C00063000 C 06/12/15 63.0 7.00 11.45
LO 150612C00063500 C 06/12/15 63.5 6.10 10.95
LO 150612C00064000 C 06/12/15 64.0 6.00 10.45
LO 150612C00064500 C 06/12/15 64.5 5.10 9.95
LO 150612C00065000 C 06/12/15 65.0 4.70 8.40
LO 150612C00065500 C 06/12/15 65.5 4.15 8.95
LO 150612C00066000 C 06/12/15 66.0 3.70 7.40
LO 150612C00066500 C 06/12/15 66.5 3.15 8.00
LO 150612C00067000 C 06/12/15 67.0 3.00 7.50
LO 150612C00067500 C 06/12/15 67.5 2.20 7.00
LO 150612C00068000 C 06/12/15 68.0 2.00 6.40
LO 150612C00068500 C 06/12/15 68.5 1.35 6.00
LO 150612C00069000 C 06/12/15 69.0 1.00 5.50
LO 150612C00069500 C 06/12/15 69.5 0.50 5.00
LO 150612C00070000 C 06/12/15 70.0 0.35 3.00
LO 150612C00070500 C 06/12/15 70.5 0.05 4.90
LO 150612C00071000 C 06/12/15 71.0 0.04 4.90
LO 150612C00071500 C 06/12/15 71.5 0.05 4.90
LO 150612C00072000 C 06/12/15 72.0 0.03 2.20
LO 150612C00072500 C 06/12/15 72.5 0.00 4.90
LO 150612C00073000 C 06/12/15 73.0 0.00 4.90
LO 150612C00073500 C 06/12/15 73.5 0.00 4.90
LO 150612C00074000 C 06/12/15 74.0 0.00 4.90
LO 150612C00074500 C 06/12/15 74.5 0.00 4.90
LO 150612C00075000 C 06/12/15 75.0 0.00 4.90
LO 150612C00075500 C 06/12/15 75.5 0.00 4.90
LO 150612C00076000 C 06/12/15 76.0 0.00 4.90
LO 150612C00077000 C 06/12/15 77.0 0.00 4.90
LO 150612C00078000 C 06/12/15 78.0 0.00 4.80
LO 150612C00079000 C 06/12/15 79.0 0.00 4.80
LO 150612C00080000 C 06/12/15 80.0 0.00 4.80
LO 150612P00062000 P 06/12/15 62.0 0.00 4.90
LO 150612P00063000 P 06/12/15 63.0 0.00 4.90
LO 150612P00063500 P 06/12/15 63.5 0.00 4.90
LO 150612P00064000 P 06/12/15 64.0 0.00 4.90
LO 150612P00064500 P 06/12/15 64.5 0.00 4.90
LO 150612P00065000 P 06/12/15 65.0 0.00 0.20
LO 150612P00065500 P 06/12/15 65.5 0.00 4.90
LO 150612P00066000 P 06/12/15 66.0 0.00 4.90
LO 150612P00066500 P 06/12/15 66.5 0.00 4.90
LO 150612P00067000 P 06/12/15 67.0 0.00 4.90
LO 150612P00067500 P 06/12/15 67.5 0.00 4.90
LO 150612P00068000 P 06/12/15 68.0 0.00 3.25
LO 150612P00068500 P 06/12/15 68.5 0.00 4.90
LO 150612P00069000 P 06/12/15 69.0 0.00 4.90
LO 150612P00069500 P 06/12/15 69.5 0.00 4.90
LO 150612P00070000 P 06/12/15 70.0 0.00 4.90
LO 150612P00070500 P 06/12/15 70.5 0.00 4.90
LO 150612P00071000 P 06/12/15 71.0 0.04 4.90
LO 150612P00071500 P 06/12/15 71.5 0.04 4.90
LO 150612P00072000 P 06/12/15 72.0 0.05 4.90
LO 150612P00072500 P 06/12/15 72.5 0.04 4.90
LO 150612P00073000 P 06/12/15 73.0 0.04 4.90
LO 150612P00073500 P 06/12/15 73.5 0.10 4.95
LO 150612P00074000 P 06/12/15 74.0 1.00 5.15
LO 150612P00074500 P 06/12/15 74.5 1.00 5.50
LO 150612P00075000 P 06/12/15 75.0 1.30 6.00
LO 150612P00075500 P 06/12/15 75.5 2.00 6.50
LO 150612P00076000 P 06/12/15 76.0 2.30 7.00
LO 150612P00077000 P 06/12/15 77.0 3.30 8.00
LO 150612P00078000 P 06/12/15 78.0 4.25 9.00
LO 150612P00079000 P 06/12/15 79.0 5.25 10.00
LO 150612P00080000 P 06/12/15 80.0 6.20 11.00
LO 150619C00037500 C 06/19/15 37.5 32.20 36.95
LO 150619C00040000 C 06/19/15 40.0 30.00 34.45
LO 150619C00042500 C 06/19/15 42.5 27.20 31.95
LO 150619C00045000 C 06/19/15 45.0 25.00 29.45
LO 150619C00047500 C 06/19/15 47.5 22.20 26.95
LO 150619C00050000 C 06/19/15 50.0 20.00 24.45
LO 150619C00052500 C 06/19/15 52.5 17.20 21.95
LO 150619C00055000 C 06/19/15 55.0 15.00 19.40
LO 150619C00057500 C 06/19/15 57.5 12.20 16.95
LO 150619C00058000 C 06/19/15 58.0 12.00 16.45
LO 150619C00059000 C 06/19/15 59.0 11.00 15.45
LO 150619C00060000 C 06/19/15 60.0 10.00 12.75
LO 150619C00061000 C 06/19/15 61.0 9.00 13.45
LO 150619C00062000 C 06/19/15 62.0 8.00 12.45
LO 150619C00062500 C 06/19/15 62.5 7.30 11.90
LO 150619C00063000 C 06/19/15 63.0 7.00 11.50
LO 150619C00063500 C 06/19/15 63.5 6.30 10.95
LO 150619C00064000 C 06/19/15 64.0 6.00 10.35
LO 150619C00064500 C 06/19/15 64.5 5.20 9.95
LO 150619C00065000 C 06/19/15 65.0 6.90 7.60
LO 150619C00065500 C 06/19/15 65.5 4.20 8.95
LO 150619C00066000 C 06/19/15 66.0 4.00 8.40
LO 150619C00066500 C 06/19/15 66.5 3.30 7.85
LO 150619C00067000 C 06/19/15 67.0 3.00 7.50
LO 150619C00067500 C 06/19/15 67.5 2.47 5.85
LO 150619C00068000 C 06/19/15 68.0 2.00 6.40
LO 150619C00068500 C 06/19/15 68.5 1.30 5.80
LO 150619C00069000 C 06/19/15 69.0 1.00 5.50
LO 150619C00069500 C 06/19/15 69.5 0.50 4.95
LO 150619C00070000 C 06/19/15 70.0 1.60 2.75
LO 150619C00070500 C 06/19/15 70.5 0.05 4.75
LO 150619C00071000 C 06/19/15 71.0 0.05 4.50
LO 150619C00071500 C 06/19/15 71.5 0.05 4.55
LO 150619C00072000 C 06/19/15 72.0 0.70 2.50
LO 150619C00072500 C 06/19/15 72.5 0.00 1.10
LO 150619C00073000 C 06/19/15 73.0 0.00 4.35
LO 150619C00073500 C 06/19/15 73.5 0.00 0.94
LO 150619C00074000 C 06/19/15 74.0 0.00 4.75
LO 150619C00074500 C 06/19/15 74.5 0.00 4.50
LO 150619C00075000 C 06/19/15 75.0 0.00 0.50
LO 150619C00075500 C 06/19/15 75.5 0.00 4.55
LO 150619C00076000 C 06/19/15 76.0 0.00 0.50
LO 150619C00077000 C 06/19/15 77.0 0.00 4.50
LO 150619C00077500 C 06/19/15 77.5 0.00 0.40
LO 150619C00078000 C 06/19/15 78.0 0.00 4.50
LO 150619C00079000 C 06/19/15 79.0 0.00 0.50
LO 150619C00080000 C 06/19/15 80.0 0.00 0.50
LO 150619C00085000 C 06/19/15 85.0 0.00 0.50
LO 150619P00037500 P 06/19/15 37.5 0.00 0.50
LO 150619P00040000 P 06/19/15 40.0 0.00 4.55
LO 150619P00042500 P 06/19/15 42.5 0.00 0.02
LO 150619P00045000 P 06/19/15 45.0 0.00 0.50
LO 150619P00047500 P 06/19/15 47.5 0.00 0.50
LO 150619P00050000 P 06/19/15 50.0 0.00 0.02
LO 150619P00052500 P 06/19/15 52.5 0.00 0.50
LO 150619P00055000 P 06/19/15 55.0 0.00 0.02
LO 150619P00057500 P 06/19/15 57.5 0.00 0.04
LO 150619P00058000 P 06/19/15 58.0 0.00 0.05
LO 150619P00059000 P 06/19/15 59.0 0.00 4.50
LO 150619P00060000 P 06/19/15 60.0 0.05 0.30
LO 150619P00061000 P 06/19/15 61.0 0.00 0.20
LO 150619P00062000 P 06/19/15 62.0 0.00 0.15
LO 150619P00062500 P 06/19/15 62.5 0.00 0.20
LO 150619P00063000 P 06/19/15 63.0 0.00 0.20
LO 150619P00063500 P 06/19/15 63.5 0.00 0.20
LO 150619P00064000 P 06/19/15 64.0 0.00 0.20
LO 150619P00064500 P 06/19/15 64.5 0.00 0.20
LO 150619P00065000 P 06/19/15 65.0 0.15 0.24
LO 150619P00065500 P 06/19/15 65.5 0.00 0.81
LO 150619P00066000 P 06/19/15 66.0 0.00 0.99
LO 150619P00066500 P 06/19/15 66.5 0.00 1.28
LO 150619P00067000 P 06/19/15 67.0 0.00 1.53
LO 150619P00067500 P 06/19/15 67.5 0.33 0.50
LO 150619P00068000 P 06/19/15 68.0 0.00 1.02
LO 150619P00068500 P 06/19/15 68.5 0.00 1.54
LO 150619P00069000 P 06/19/15 69.0 0.00 1.79
LO 150619P00069500 P 06/19/15 69.5 0.00 4.75
LO 150619P00070000 P 06/19/15 70.0 0.40 0.75
LO 150619P00070500 P 06/19/15 70.5 0.05 4.55
LO 150619P00071000 P 06/19/15 71.0 0.05 4.75
LO 150619P00071500 P 06/19/15 71.5 0.05 4.55
LO 150619P00072000 P 06/19/15 72.0 0.05 4.50
LO 150619P00072500 P 06/19/15 72.5 0.05 4.75
LO 150619P00073000 P 06/19/15 73.0 0.05 4.80
LO 150619P00073500 P 06/19/15 73.5 0.30 4.90
LO 150619P00074000 P 06/19/15 74.0 1.00 5.15
LO 150619P00074500 P 06/19/15 74.5 1.00 5.50
LO 150619P00075000 P 06/19/15 75.0 1.50 6.00
LO 150619P00075500 P 06/19/15 75.5 2.00 6.50
LO 150619P00076000 P 06/19/15 76.0 2.45 6.95
LO 150619P00077000 P 06/19/15 77.0 3.30 7.90
LO 150619P00077500 P 06/19/15 77.5 4.00 8.50
LO 150619P00078000 P 06/19/15 78.0 4.20 8.90
LO 150619P00079000 P 06/19/15 79.0 5.30 9.90
LO 150619P00080000 P 06/19/15 80.0 6.30 10.90
LO 150619P00085000 P 06/19/15 85.0 11.25 15.85
LO 150626C00062000 C 06/26/15 62.0 8.00 12.50
LO 150626C00063000 C 06/26/15 63.0 7.00 11.50
LO 150626C00063500 C 06/26/15 63.5 6.15 11.00
LO 150626C00064000 C 06/26/15 64.0 6.00 10.50
LO 150626C00064500 C 06/26/15 64.5 5.15 10.00
LO 150626C00065000 C 06/26/15 65.0 5.00 9.50
LO 150626C00065500 C 06/26/15 65.5 5.60 9.00
LO 150626C00066000 C 06/26/15 66.0 4.00 8.50
LO 150626C00066500 C 06/26/15 66.5 4.60 7.05
LO 150626C00067000 C 06/26/15 67.0 3.00 6.55
LO 150626C00067500 C 06/26/15 67.5 3.60 7.00
LO 150626C00068000 C 06/26/15 68.0 2.00 6.50
LO 150626C00068500 C 06/26/15 68.5 1.50 6.00
LO 150626C00069000 C 06/26/15 69.0 2.77 5.00
LO 150626C00069500 C 06/26/15 69.5 0.55 5.00
LO 150626C00070000 C 06/26/15 70.0 0.15 4.90
LO 150626C00070500 C 06/26/15 70.5 0.05 4.90
LO 150626C00071000 C 06/26/15 71.0 0.05 4.90
LO 150626C00071500 C 06/26/15 71.5 0.05 4.90
LO 150626C00072000 C 06/26/15 72.0 0.05 4.90
LO 150626C00072500 C 06/26/15 72.5 0.00 4.90
LO 150626C00073000 C 06/26/15 73.0 0.00 4.80
LO 150626C00073500 C 06/26/15 73.5 0.00 4.90
LO 150626C00074000 C 06/26/15 74.0 0.00 4.90
LO 150626C00074500 C 06/26/15 74.5 0.00 4.90
LO 150626C00075000 C 06/26/15 75.0 0.00 4.90
LO 150626C00075500 C 06/26/15 75.5 0.00 4.90
LO 150626C00076000 C 06/26/15 76.0 0.00 4.80
LO 150626C00077000 C 06/26/15 77.0 0.00 4.80
LO 150626C00078000 C 06/26/15 78.0 0.00 4.80
LO 150626C00080000 C 06/26/15 80.0 0.00 4.80
LO 150626P00062000 P 06/26/15 62.0 0.00 0.10
LO 150626P00063000 P 06/26/15 63.0 0.00 4.80
LO 150626P00063500 P 06/26/15 63.5 0.00 4.80
LO 150626P00064000 P 06/26/15 64.0 0.00 4.80
LO 150626P00064500 P 06/26/15 64.5 0.00 4.90
LO 150626P00065000 P 06/26/15 65.0 0.00 4.90
LO 150626P00065500 P 06/26/15 65.5 0.00 4.90
LO 150626P00066000 P 06/26/15 66.0 0.00 4.90
LO 150626P00066500 P 06/26/15 66.5 0.00 4.90
LO 150626P00067000 P 06/26/15 67.0 0.00 4.90
LO 150626P00067500 P 06/26/15 67.5 0.00 4.90
LO 150626P00068000 P 06/26/15 68.0 0.00 4.90
LO 150626P00068500 P 06/26/15 68.5 0.00 4.90
LO 150626P00069000 P 06/26/15 69.0 0.00 4.90
LO 150626P00069500 P 06/26/15 69.5 0.00 4.90
LO 150626P00070000 P 06/26/15 70.0 0.00 4.90
LO 150626P00070500 P 06/26/15 70.5 0.00 4.90
LO 150626P00071000 P 06/26/15 71.0 0.05 4.90
LO 150626P00071500 P 06/26/15 71.5 0.05 4.90
LO 150626P00072000 P 06/26/15 72.0 0.05 4.90
LO 150626P00072500 P 06/26/15 72.5 0.05 4.90
LO 150626P00073000 P 06/26/15 73.0 0.10 4.90
LO 150626P00073500 P 06/26/15 73.5 0.99 4.90
LO 150626P00074000 P 06/26/15 74.0 1.32 5.00
LO 150626P00074500 P 06/26/15 74.5 1.10 5.50
LO 150626P00075000 P 06/26/15 75.0 1.50 6.00
LO 150626P00075500 P 06/26/15 75.5 2.00 6.50
LO 150626P00076000 P 06/26/15 76.0 2.50 7.00
LO 150626P00077000 P 06/26/15 77.0 3.30 8.00
LO 150626P00078000 P 06/26/15 78.0 4.30 9.00
LO 150626P00080000 P 06/26/15 80.0 6.20 11.00
LO 150702C00063000 C 07/02/15 63.0 7.00 10.55
LO 150702C00063500 C 07/02/15 63.5 6.30 10.95
LO 150702C00064000 C 07/02/15 64.0 6.00 9.55
LO 150702C00064500 C 07/02/15 64.5 5.30 9.95
LO 150702C00065000 C 07/02/15 65.0 5.00 8.55
LO 150702C00065500 C 07/02/15 65.5 4.30 8.95
LO 150702C00066000 C 07/02/15 66.0 5.10 7.55
LO 150702C00066500 C 07/02/15 66.5 3.30 7.95
LO 150702C00067000 C 07/02/15 67.0 3.00 7.35
LO 150702C00067500 C 07/02/15 67.5 2.35 6.85
LO 150702C00068000 C 07/02/15 68.0 2.00 6.40
LO 150702C00068500 C 07/02/15 68.5 3.25 5.60
LO 150702C00069000 C 07/02/15 69.0 1.05 5.50
LO 150702C00069500 C 07/02/15 69.5 0.65 5.00
LO 150702C00070000 C 07/02/15 70.0 0.25 4.90
LO 150702C00070500 C 07/02/15 70.5 0.05 4.90
LO 150702C00071000 C 07/02/15 71.0 0.05 4.90
LO 150702C00071500 C 07/02/15 71.5 0.05 4.90
LO 150702C00072000 C 07/02/15 72.0 0.05 4.90
LO 150702C00072500 C 07/02/15 72.5 0.00 4.90
LO 150702C00073000 C 07/02/15 73.0 0.00 4.90
LO 150702C00073500 C 07/02/15 73.5 0.00 4.90
LO 150702C00074000 C 07/02/15 74.0 0.00 4.90
LO 150702C00074500 C 07/02/15 74.5 0.00 4.90
LO 150702C00075000 C 07/02/15 75.0 0.00 4.90
LO 150702C00075500 C 07/02/15 75.5 0.00 4.80
LO 150702C00076000 C 07/02/15 76.0 0.00 4.80
LO 150702C00077000 C 07/02/15 77.0 0.00 4.80
LO 150702C00078000 C 07/02/15 78.0 0.00 4.90
LO 150702C00079000 C 07/02/15 79.0 0.00 4.80
LO 150702C00080000 C 07/02/15 80.0 0.00 4.80
LO 150702P00063000 P 07/02/15 63.0 0.00 4.90
LO 150702P00063500 P 07/02/15 63.5 0.00 4.80
LO 150702P00064000 P 07/02/15 64.0 0.00 4.90
LO 150702P00064500 P 07/02/15 64.5 0.00 4.90
LO 150702P00065000 P 07/02/15 65.0 0.00 4.90
LO 150702P00065500 P 07/02/15 65.5 0.00 4.90
LO 150702P00066000 P 07/02/15 66.0 0.00 4.90
LO 150702P00066500 P 07/02/15 66.5 0.00 4.90
LO 150702P00067000 P 07/02/15 67.0 0.00 4.90
LO 150702P00067500 P 07/02/15 67.5 0.00 4.90
LO 150702P00068000 P 07/02/15 68.0 0.00 4.90
LO 150702P00068500 P 07/02/15 68.5 0.00 4.90
LO 150702P00069000 P 07/02/15 69.0 0.00 4.90
LO 150702P00069500 P 07/02/15 69.5 0.00 4.90
LO 150702P00070000 P 07/02/15 70.0 0.00 4.90
LO 150702P00070500 P 07/02/15 70.5 0.04 4.90
LO 150702P00071000 P 07/02/15 71.0 0.05 4.90
LO 150702P00071500 P 07/02/15 71.5 0.05 4.90
LO 150702P00072000 P 07/02/15 72.0 0.05 4.90
LO 150702P00072500 P 07/02/15 72.5 0.04 4.90
LO 150702P00073000 P 07/02/15 73.0 0.10 4.90
LO 150702P00073500 P 07/02/15 73.5 1.02 4.95
LO 150702P00074000 P 07/02/15 74.0 1.36 5.00
LO 150702P00074500 P 07/02/15 74.5 1.72 5.50
LO 150702P00075000 P 07/02/15 75.0 2.10 5.95
LO 150702P00075500 P 07/02/15 75.5 2.55 6.50
LO 150702P00076000 P 07/02/15 76.0 2.52 7.00
LO 150702P00077000 P 07/02/15 77.0 3.50 8.00
LO 150702P00078000 P 07/02/15 78.0 4.30 9.00
LO 150702P00079000 P 07/02/15 79.0 5.40 9.95
LO 150702P00080000 P 07/02/15 80.0 6.40 10.95
LO 150717C00037500 C 07/17/15 37.5 32.25 36.95
LO 150717C00040000 C 07/17/15 40.0 30.00 34.50
LO 150717C00042500 C 07/17/15 42.5 27.25 31.95
LO 150717C00045000 C 07/17/15 45.0 25.00 29.45
LO 150717C00047500 C 07/17/15 47.5 22.25 26.85
LO 150717C00050000 C 07/17/15 50.0 20.00 24.50
LO 150717C00055000 C 07/17/15 55.0 15.00 19.45
LO 150717C00060000 C 07/17/15 60.0 10.00 14.35
LO 150717C00062500 C 07/17/15 62.5 7.30 11.85
LO 150717C00065000 C 07/17/15 65.0 5.00 9.35
LO 150717C00067500 C 07/17/15 67.5 3.45 6.00
LO 150717C00070000 C 07/17/15 70.0 0.45 4.75
LO 150717C00072500 C 07/17/15 72.5 0.05 0.65
LO 150717C00075000 C 07/17/15 75.0 0.00 0.50
LO 150717C00077500 C 07/17/15 77.5 0.00 0.50
LO 150717C00080000 C 07/17/15 80.0 0.00 0.50
LO 150717C00085000 C 07/17/15 85.0 0.00 0.50
LO 150717C00090000 C 07/17/15 90.0 0.00 0.50
LO 150717C00095000 C 07/17/15 95.0 0.00 0.50
LO 150717C00100000 C 07/17/15 100.0 0.00 0.50
LO 150717C00105000 C 07/17/15 105.0 0.00 0.50
LO 150717P00037500 P 07/17/15 37.5 0.00 0.50
LO 150717P00040000 P 07/17/15 40.0 0.00 0.50
LO 150717P00042500 P 07/17/15 42.5 0.00 0.50
LO 150717P00045000 P 07/17/15 45.0 0.00 0.27
LO 150717P00047500 P 07/17/15 47.5 0.00 0.50
LO 150717P00050000 P 07/17/15 50.0 0.00 0.02
LO 150717P00055000 P 07/17/15 55.0 0.00 0.03
LO 150717P00060000 P 07/17/15 60.0 0.00 0.50
LO 150717P00062500 P 07/17/15 62.5 0.00 0.50
LO 150717P00065000 P 07/17/15 65.0 0.00 0.25
LO 150717P00067500 P 07/17/15 67.5 0.00 1.35
LO 150717P00070000 P 07/17/15 70.0 0.05 4.75
LO 150717P00072500 P 07/17/15 72.5 0.10 4.55
LO 150717P00075000 P 07/17/15 75.0 1.70 5.95
LO 150717P00077500 P 07/17/15 77.5 4.00 8.40
LO 150717P00080000 P 07/17/15 80.0 6.35 10.90
LO 150717P00085000 P 07/17/15 85.0 11.25 15.90
LO 150717P00090000 P 07/17/15 90.0 16.35 20.90
LO 150717P00095000 P 07/17/15 95.0 21.20 25.90
LO 150717P00100000 P 07/17/15 100.0 26.20 30.90
LO 150717P00105000 P 07/17/15 105.0 31.20 35.90
LO 150918C00045000 C 09/18/15 45.0 24.70 29.00
LO 150918C00047500 C 09/18/15 47.5 22.30 27.00
LO 150918C00050000 C 09/18/15 50.0 19.70 24.00
LO 150918C00055000 C 09/18/15 55.0 15.00 19.40
LO 150918C00057500 C 09/18/15 57.5 12.25 16.90
LO 150918C00060000 C 09/18/15 60.0 10.00 14.50
LO 150918C00062500 C 09/18/15 62.5 7.25 11.85
LO 150918C00065000 C 09/18/15 65.0 5.00 9.35
LO 150918C00067500 C 09/18/15 67.5 3.25 5.00
LO 150918C00070000 C 09/18/15 70.0 0.65 4.95
LO 150918C00072500 C 09/18/15 72.5 0.10 1.20
LO 150918C00075000 C 09/18/15 75.0 0.00 0.65
LO 150918C00077500 C 09/18/15 77.5 0.00 2.00
LO 150918C00080000 C 09/18/15 80.0 0.00 0.50
LO 150918C00085000 C 09/18/15 85.0 0.00 0.50
LO 150918C00090000 C 09/18/15 90.0 0.00 0.50
LO 150918P00045000 P 09/18/15 45.0 0.00 0.03
LO 150918P00047500 P 09/18/15 47.5 0.00 0.04
LO 150918P00050000 P 09/18/15 50.0 0.00 0.05
LO 150918P00055000 P 09/18/15 55.0 0.00 0.25
LO 150918P00057500 P 09/18/15 57.5 0.00 0.40
LO 150918P00060000 P 09/18/15 60.0 0.00 0.50
LO 150918P00062500 P 09/18/15 62.5 0.00 0.50
LO 150918P00065000 P 09/18/15 65.0 0.00 4.50
LO 150918P00067500 P 09/18/15 67.5 0.00 4.75
LO 150918P00070000 P 09/18/15 70.0 0.10 4.55
LO 150918P00072500 P 09/18/15 72.5 0.70 4.55
LO 150918P00075000 P 09/18/15 75.0 2.37 6.10
LO 150918P00077500 P 09/18/15 77.5 4.50 8.60
LO 150918P00080000 P 09/18/15 80.0 7.00 11.00
LO 150918P00085000 P 09/18/15 85.0 12.00 16.00
LO 150918P00090000 P 09/18/15 90.0 16.70 21.00
LO 151218C00037500 C 12/18/15 37.5 32.25 37.00
LO 151218C00040000 C 12/18/15 40.0 29.75 34.00
LO 151218C00042500 C 12/18/15 42.5 27.25 32.00
LO 151218C00045000 C 12/18/15 45.0 25.00 29.50
LO 151218C00047500 C 12/18/15 47.5 22.30 26.25
LO 151218C00050000 C 12/18/15 50.0 19.75 24.00
LO 151218C00055000 C 12/18/15 55.0 15.00 18.75
LO 151218C00060000 C 12/18/15 60.0 10.00 14.35
LO 151218C00062500 C 12/18/15 62.5 7.30 11.85
LO 151218C00065000 C 12/18/15 65.0 5.00 9.35
LO 151218C00067500 C 12/18/15 67.5 4.10 5.80
LO 151218C00070000 C 12/18/15 70.0 1.10 5.00
LO 151218C00072500 C 12/18/15 72.5 0.05 4.75
LO 151218C00075000 C 12/18/15 75.0 0.00 4.50
LO 151218C00077500 C 12/18/15 77.5 0.00 0.53
LO 151218C00080000 C 12/18/15 80.0 0.00 0.50
LO 151218C00085000 C 12/18/15 85.0 0.00 0.50
LO 151218C00090000 C 12/18/15 90.0 0.00 0.39
LO 151218C00095000 C 12/18/15 95.0 0.00 0.50
LO 151218C00100000 C 12/18/15 100.0 0.00 0.50
LO 151218C00105000 C 12/18/15 105.0 0.00 0.50
LO 151218P00037500 P 12/18/15 37.5 0.00 0.03
LO 151218P00040000 P 12/18/15 40.0 0.00 0.04
LO 151218P00042500 P 12/18/15 42.5 0.00 0.05
LO 151218P00045000 P 12/18/15 45.0 0.00 0.05
LO 151218P00047500 P 12/18/15 47.5 0.00 0.10
LO 151218P00050000 P 12/18/15 50.0 0.00 0.10
LO 151218P00055000 P 12/18/15 55.0 0.00 0.50
LO 151218P00060000 P 12/18/15 60.0 0.00 0.50
LO 151218P00062500 P 12/18/15 62.5 0.00 4.75
LO 151218P00065000 P 12/18/15 65.0 0.00 4.75
LO 151218P00067500 P 12/18/15 67.5 0.04 4.75
LO 151218P00070000 P 12/18/15 70.0 0.30 4.75
LO 151218P00072500 P 12/18/15 72.5 1.30 5.00
LO 151218P00075000 P 12/18/15 75.0 3.10 6.30
LO 151218P00077500 P 12/18/15 77.5 5.10 8.80
LO 151218P00080000 P 12/18/15 80.0 7.50 11.10
LO 151218P00085000 P 12/18/15 85.0 12.30 16.00
LO 151218P00090000 P 12/18/15 90.0 17.15 21.00
LO 151218P00095000 P 12/18/15 95.0 22.10 26.00
LO 151218P00100000 P 12/18/15 100.0 27.10 31.00
LO 151218P00105000 P 12/18/15 105.0 32.10 36.00
LO 160115C00030000 C 01/15/16 30.0 40.00 44.50
LO 160115C00035000 C 01/15/16 35.0 35.00 39.50
LO 160115C00037500 C 01/15/16 37.5 32.20 36.95
LO 160115C00040000 C 01/15/16 40.0 30.00 34.50
LO 160115C00042500 C 01/15/16 42.5 27.20 31.95
LO 160115C00045000 C 01/15/16 45.0 24.70 27.50
LO 160115C00047500 C 01/15/16 47.5 22.20 26.95
LO 160115C00050000 C 01/15/16 50.0 20.00 24.45
LO 160115C00052500 C 01/15/16 52.5 17.20 21.95
LO 160115C00055000 C 01/15/16 55.0 15.00 19.40
LO 160115C00057500 C 01/15/16 57.5 12.15 15.00
LO 160115C00060000 C 01/15/16 60.0 10.50 12.50
LO 160115C00062500 C 01/15/16 62.5 7.50 12.00
LO 160115C00065000 C 01/15/16 65.0 6.95 7.05
LO 160115C00067500 C 01/15/16 67.5 3.30 7.00
LO 160115C00070000 C 01/15/16 70.0 1.50 4.50
LO 160115C00072500 C 01/15/16 72.5 0.05 4.75
LO 160115C00075000 C 01/15/16 75.0 0.00 0.60
LO 160115C00080000 C 01/15/16 80.0 0.00 0.35
LO 160115C00085000 C 01/15/16 85.0 0.00 0.28
LO 160115C00090000 C 01/15/16 90.0 0.00 4.45
LO 160115P00030000 P 01/15/16 30.0 0.00 0.03
LO 160115P00035000 P 01/15/16 35.0 0.00 0.03
LO 160115P00037500 P 01/15/16 37.5 0.00 0.03
LO 160115P00040000 P 01/15/16 40.0 0.01 0.05
LO 160115P00042500 P 01/15/16 42.5 0.01 0.08
LO 160115P00045000 P 01/15/16 45.0 0.01 0.09
LO 160115P00047500 P 01/15/16 47.5 0.01 0.10
LO 160115P00050000 P 01/15/16 50.0 0.00 0.60
LO 160115P00052500 P 01/15/16 52.5 0.05 0.50
LO 160115P00055000 P 01/15/16 55.0 0.00 0.68
LO 160115P00057500 P 01/15/16 57.5 0.00 4.40
LO 160115P00060000 P 01/15/16 60.0 0.09 1.96
LO 160115P00062500 P 01/15/16 62.5 0.00 2.60
LO 160115P00065000 P 01/15/16 65.0 0.05 1.55
LO 160115P00067500 P 01/15/16 67.5 0.05 4.75
LO 160115P00070000 P 01/15/16 70.0 0.39 1.97
LO 160115P00072500 P 01/15/16 72.5 1.30 5.00
LO 160115P00075000 P 01/15/16 75.0 3.10 6.35
LO 160115P00080000 P 01/15/16 80.0 7.50 11.00
LO 160115P00085000 P 01/15/16 85.0 12.25 16.00
LO 160115P00090000 P 01/15/16 90.0 17.25 21.00
LO 170120C00035000 C 01/20/17 35.0 35.00 39.45
LO 170120C00040000 C 01/20/17 40.0 30.00 34.45
LO 170120C00042500 C 01/20/17 42.5 27.05 31.95
LO 170120C00045000 C 01/20/17 45.0 25.00 29.45
LO 170120C00047500 C 01/20/17 47.5 22.05 26.95
LO 170120C00050000 C 01/20/17 50.0 20.00 24.45
LO 170120C00052500 C 01/20/17 52.5 17.05 21.90
LO 170120C00055000 C 01/20/17 55.0 14.55 19.00
LO 170120C00057500 C 01/20/17 57.5 12.05 16.90
LO 170120C00060000 C 01/20/17 60.0 10.00 14.45
LO 170120C00062500 C 01/20/17 62.5 7.20 12.00
LO 170120C00065000 C 01/20/17 65.0 5.05 9.95
LO 170120C00067500 C 01/20/17 67.5 3.00 7.50
LO 170120C00070000 C 01/20/17 70.0 1.50 6.00
LO 170120C00075000 C 01/20/17 75.0 0.00 5.00
LO 170120C00080000 C 01/20/17 80.0 0.05 2.00
LO 170120C00085000 C 01/20/17 85.0 0.00 5.00
LO 170120P00035000 P 01/20/17 35.0 0.00 1.00
LO 170120P00040000 P 01/20/17 40.0 0.00 1.00
LO 170120P00042500 P 01/20/17 42.5 0.00 1.00
LO 170120P00045000 P 01/20/17 45.0 0.00 1.00
LO 170120P00047500 P 01/20/17 47.5 0.00 1.00
LO 170120P00050000 P 01/20/17 50.0 0.00 0.60
LO 170120P00052500 P 01/20/17 52.5 0.00 1.00
LO 170120P00055000 P 01/20/17 55.0 0.00 1.38
LO 170120P00057500 P 01/20/17 57.5 0.00 1.59
LO 170120P00060000 P 01/20/17 60.0 0.50 1.17
LO 170120P00062500 P 01/20/17 62.5 0.25 2.50
LO 170120P00065000 P 01/20/17 65.0 0.04 3.25
LO 170120P00067500 P 01/20/17 67.5 0.04 5.00
LO 170120P00070000 P 01/20/17 70.0 0.38 5.00
LO 170120P00075000 P 01/20/17 75.0 3.05 7.00
LO 170120P00080000 P 01/20/17 80.0 6.60 11.45
LO 170120P00085000 P 01/20/17 85.0 11.50 16.00

OPRA data is delayed 15 minutes.