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 Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LO 150424C00047500 C 04/24/15 47.5 21.00 25.60
LO 150424C00050000 C 04/24/15 50.0 18.50 23.00
LO 150424C00052500 C 04/24/15 52.5 16.00 20.60
LO 150424C00055000 C 04/24/15 55.0 13.50 17.95
LO 150424C00058000 C 04/24/15 58.0 10.45 14.95
LO 150424C00058500 C 04/24/15 58.5 10.00 14.50
LO 150424C00059000 C 04/24/15 59.0 9.50 14.00
LO 150424C00059500 C 04/24/15 59.5 9.00 13.50
LO 150424C00060000 C 04/24/15 60.0 8.45 12.90
LO 150424C00060500 C 04/24/15 60.5 8.00 12.50
LO 150424C00061000 C 04/24/15 61.0 7.45 11.90
LO 150424C00061500 C 04/24/15 61.5 7.00 11.50
LO 150424C00062000 C 04/24/15 62.0 6.50 11.00
LO 150424C00062500 C 04/24/15 62.5 6.00 10.50
LO 150424C00063000 C 04/24/15 63.0 5.50 10.00
LO 150424C00063500 C 04/24/15 63.5 5.05 9.55
LO 150424C00064000 C 04/24/15 64.0 4.55 8.95
LO 150424C00064500 C 04/24/15 64.5 4.10 8.45
LO 150424C00065000 C 04/24/15 65.0 3.60 8.00
LO 150424C00065500 C 04/24/15 65.5 3.15 7.60
LO 150424C00066000 C 04/24/15 66.0 2.65 7.00
LO 150424C00066500 C 04/24/15 66.5 2.20 6.40
LO 150424C00067000 C 04/24/15 67.0 1.75 6.00
LO 150424C00067500 C 04/24/15 67.5 1.35 5.60
LO 150424C00068000 C 04/24/15 68.0 1.00 5.00
LO 150424C00068500 C 04/24/15 68.5 0.60 4.80
LO 150424C00069000 C 04/24/15 69.0 1.19 3.15
LO 150424C00069500 C 04/24/15 69.5 0.05 3.65
LO 150424C00070000 C 04/24/15 70.0 0.69 1.50
LO 150424C00070500 C 04/24/15 70.5 0.05 2.62
LO 150424C00071000 C 04/24/15 71.0 0.08 1.70
LO 150424C00071500 C 04/24/15 71.5 0.11 1.61
LO 150424C00072000 C 04/24/15 72.0 0.02 1.22
LO 150424C00072500 C 04/24/15 72.5 0.00 1.38
LO 150424C00073000 C 04/24/15 73.0 0.00 1.49
LO 150424C00073500 C 04/24/15 73.5 0.00 0.86
LO 150424C00074000 C 04/24/15 74.0 0.00 0.86
LO 150424C00074500 C 04/24/15 74.5 0.00 4.90
LO 150424C00075000 C 04/24/15 75.0 0.00 0.85
LO 150424C00075500 C 04/24/15 75.5 0.00 0.85
LO 150424C00076000 C 04/24/15 76.0 0.00 0.85
LO 150424C00077000 C 04/24/15 77.0 0.00 0.85
LO 150424C00078000 C 04/24/15 78.0 0.00 4.80
LO 150424C00079000 C 04/24/15 79.0 0.00 4.90
LO 150424C00080000 C 04/24/15 80.0 0.00 4.00
LO 150424C00085000 C 04/24/15 85.0 0.00 1.50
LO 150424C00090000 C 04/24/15 90.0 0.00 1.61
LO 150424P00047500 P 04/24/15 47.5 0.00 1.61
LO 150424P00050000 P 04/24/15 50.0 0.00 4.90
LO 150424P00052500 P 04/24/15 52.5 0.00 4.90
LO 150424P00055000 P 04/24/15 55.0 0.00 0.05
LO 150424P00058000 P 04/24/15 58.0 0.00 0.10
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 4.40
LO 150424P00060500 P 04/24/15 60.5 0.00 4.90
LO 150424P00061000 P 04/24/15 61.0 0.00 4.40
LO 150424P00061500 P 04/24/15 61.5 0.00 4.40
LO 150424P00062000 P 04/24/15 62.0 0.00 0.10
LO 150424P00062500 P 04/24/15 62.5 0.00 0.59
LO 150424P00063000 P 04/24/15 63.0 0.00 4.40
LO 150424P00063500 P 04/24/15 63.5 0.00 1.55
LO 150424P00064000 P 04/24/15 64.0 0.00 0.85
LO 150424P00064500 P 04/24/15 64.5 0.00 2.07
LO 150424P00065000 P 04/24/15 65.0 0.00 0.25
LO 150424P00065500 P 04/24/15 65.5 0.00 0.85
LO 150424P00066000 P 04/24/15 66.0 0.00 2.07
LO 150424P00066500 P 04/24/15 66.5 0.00 2.07
LO 150424P00067000 P 04/24/15 67.0 0.00 1.25
LO 150424P00067500 P 04/24/15 67.5 0.00 1.35
LO 150424P00068000 P 04/24/15 68.0 0.00 0.75
LO 150424P00068500 P 04/24/15 68.5 0.00 0.75
LO 150424P00069000 P 04/24/15 69.0 0.00 0.95
LO 150424P00069500 P 04/24/15 69.5 0.05 0.65
LO 150424P00070000 P 04/24/15 70.0 0.05 2.81
LO 150424P00070500 P 04/24/15 70.5 0.05 2.28
LO 150424P00071000 P 04/24/15 71.0 0.06 1.92
LO 150424P00071500 P 04/24/15 71.5 0.05 2.44
LO 150424P00072000 P 04/24/15 72.0 0.05 2.94
LO 150424P00072500 P 04/24/15 72.5 0.10 3.45
LO 150424P00073000 P 04/24/15 73.0 0.40 3.95
LO 150424P00073500 P 04/24/15 73.5 0.70 5.00
LO 150424P00074000 P 04/24/15 74.0 1.20 5.60
LO 150424P00074500 P 04/24/15 74.5 1.65 6.00
LO 150424P00075000 P 04/24/15 75.0 2.25 6.55
LO 150424P00075500 P 04/24/15 75.5 2.65 7.00
LO 150424P00076000 P 04/24/15 76.0 3.15 7.60
LO 150424P00077000 P 04/24/15 77.0 4.15 8.60
LO 150424P00078000 P 04/24/15 78.0 5.20 9.60
LO 150424P00079000 P 04/24/15 79.0 6.15 10.60
LO 150424P00080000 P 04/24/15 80.0 7.15 11.60
LO 150424P00085000 P 04/24/15 85.0 12.15 16.60
LO 150424P00090000 P 04/24/15 90.0 17.00 21.60
LO 150501C00055000 C 05/01/15 55.0 13.50 18.00
LO 150501C00058000 C 05/01/15 58.0 10.50 15.00
LO 150501C00058500 C 05/01/15 58.5 10.00 14.50
LO 150501C00059000 C 05/01/15 59.0 9.50 14.00
LO 150501C00059500 C 05/01/15 59.5 9.00 13.50
LO 150501C00060000 C 05/01/15 60.0 8.55 13.00
LO 150501C00060500 C 05/01/15 60.5 8.05 12.50
LO 150501C00061000 C 05/01/15 61.0 7.55 12.00
LO 150501C00061500 C 05/01/15 61.5 7.05 11.60
LO 150501C00062000 C 05/01/15 62.0 6.60 11.00
LO 150501C00062500 C 05/01/15 62.5 6.10 10.60
LO 150501C00063000 C 05/01/15 63.0 5.65 10.00
LO 150501C00063500 C 05/01/15 63.5 5.15 9.60
LO 150501C00064000 C 05/01/15 64.0 4.70 9.00
LO 150501C00064500 C 05/01/15 64.5 4.20 8.60
LO 150501C00065000 C 05/01/15 65.0 3.75 8.00
LO 150501C00065500 C 05/01/15 65.5 3.30 7.60
LO 150501C00066000 C 05/01/15 66.0 2.85 7.00
LO 150501C00066500 C 05/01/15 66.5 2.45 6.60
LO 150501C00067000 C 05/01/15 67.0 2.00 6.20
LO 150501C00067500 C 05/01/15 67.5 1.60 5.80
LO 150501C00068000 C 05/01/15 68.0 1.15 5.40
LO 150501C00068500 C 05/01/15 68.5 0.80 5.00
LO 150501C00069000 C 05/01/15 69.0 0.40 4.90
LO 150501C00069500 C 05/01/15 69.5 0.05 3.05
LO 150501C00070000 C 05/01/15 70.0 0.05 3.50
LO 150501C00070500 C 05/01/15 70.5 0.05 3.80
LO 150501C00071000 C 05/01/15 71.0 0.05 2.49
LO 150501C00071500 C 05/01/15 71.5 0.05 1.82
LO 150501C00072000 C 05/01/15 72.0 0.04 1.77
LO 150501C00072500 C 05/01/15 72.5 0.04 1.35
LO 150501C00073000 C 05/01/15 73.0 0.00 4.90
LO 150501C00073500 C 05/01/15 73.5 0.00 1.60
LO 150501C00074000 C 05/01/15 74.0 0.00 4.90
LO 150501C00074500 C 05/01/15 74.5 0.00 1.20
LO 150501C00075000 C 05/01/15 75.0 0.00 4.90
LO 150501C00075500 C 05/01/15 75.5 0.00 1.20
LO 150501C00076000 C 05/01/15 76.0 0.00 2.35
LO 150501C00077000 C 05/01/15 77.0 0.00 1.20
LO 150501C00078000 C 05/01/15 78.0 0.00 0.85
LO 150501C00080000 C 05/01/15 80.0 0.00 2.95
LO 150501P00055000 P 05/01/15 55.0 0.00 4.40
LO 150501P00058000 P 05/01/15 58.0 0.00 4.80
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 0.85
LO 150501P00061000 P 05/01/15 61.0 0.00 4.90
LO 150501P00061500 P 05/01/15 61.5 0.00 2.74
LO 150501P00062000 P 05/01/15 62.0 0.00 4.90
LO 150501P00062500 P 05/01/15 62.5 0.00 0.58
LO 150501P00063000 P 05/01/15 63.0 0.00 2.85
LO 150501P00063500 P 05/01/15 63.5 0.00 2.07
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 1.56
LO 150501P00065500 P 05/01/15 65.5 0.00 4.90
LO 150501P00066000 P 05/01/15 66.0 0.05 4.90
LO 150501P00066500 P 05/01/15 66.5 0.00 4.90
LO 150501P00067000 P 05/01/15 67.0 0.00 4.90
LO 150501P00067500 P 05/01/15 67.5 0.00 1.68
LO 150501P00068000 P 05/01/15 68.0 0.00 1.36
LO 150501P00068500 P 05/01/15 68.5 0.05 2.39
LO 150501P00069000 P 05/01/15 69.0 0.04 2.36
LO 150501P00069500 P 05/01/15 69.5 0.04 4.90
LO 150501P00070000 P 05/01/15 70.0 0.05 4.55
LO 150501P00070500 P 05/01/15 70.5 0.05 4.90
LO 150501P00071000 P 05/01/15 71.0 0.05 4.90
LO 150501P00071500 P 05/01/15 71.5 0.05 4.90
LO 150501P00072000 P 05/01/15 72.0 0.05 4.90
LO 150501P00072500 P 05/01/15 72.5 0.10 4.90
LO 150501P00073000 P 05/01/15 73.0 0.52 5.00
LO 150501P00073500 P 05/01/15 73.5 1.00 5.20
LO 150501P00074000 P 05/01/15 74.0 1.35 5.80
LO 150501P00074500 P 05/01/15 74.5 2.00 6.15
LO 150501P00075000 P 05/01/15 75.0 2.10 6.70
LO 150501P00075500 P 05/01/15 75.5 2.51 7.00
LO 150501P00076000 P 05/01/15 76.0 3.15 7.60
LO 150501P00077000 P 05/01/15 77.0 4.15 8.60
LO 150501P00078000 P 05/01/15 78.0 5.15 9.60
LO 150501P00080000 P 05/01/15 80.0 7.15 11.60
LO 150508C00055000 C 05/08/15 55.0 13.50 18.00
LO 150508C00058000 C 05/08/15 58.0 10.55 15.00
LO 150508C00058500 C 05/08/15 58.5 10.05 14.60
LO 150508C00059000 C 05/08/15 59.0 9.55 14.00
LO 150508C00059500 C 05/08/15 59.5 9.05 13.60
LO 150508C00060000 C 05/08/15 60.0 8.60 13.00
LO 150508C00060500 C 05/08/15 60.5 8.10 12.60
LO 150508C00061000 C 05/08/15 61.0 7.60 12.00
LO 150508C00061500 C 05/08/15 61.5 7.10 11.45
LO 150508C00062000 C 05/08/15 62.0 6.60 11.00
LO 150508C00062500 C 05/08/15 62.5 6.15 10.45
LO 150508C00063000 C 05/08/15 63.0 5.65 10.00
LO 150508C00063500 C 05/08/15 63.5 5.15 9.80
LO 150508C00064000 C 05/08/15 64.0 4.70 9.00
LO 150508C00064500 C 05/08/15 64.5 4.20 8.60
LO 150508C00065000 C 05/08/15 65.0 3.75 8.00
LO 150508C00065500 C 05/08/15 65.5 3.30 7.60
LO 150508C00066000 C 05/08/15 66.0 3.00 7.20
LO 150508C00066500 C 05/08/15 66.5 2.40 6.80
LO 150508C00067000 C 05/08/15 67.0 2.00 6.40
LO 150508C00067500 C 05/08/15 67.5 1.50 5.95
LO 150508C00068000 C 05/08/15 68.0 1.10 5.50
LO 150508C00068500 C 05/08/15 68.5 0.70 5.00
LO 150508C00069000 C 05/08/15 69.0 0.50 4.90
LO 150508C00069500 C 05/08/15 69.5 0.10 3.05
LO 150508C00070000 C 05/08/15 70.0 0.05 3.65
LO 150508C00070500 C 05/08/15 70.5 0.05 2.61
LO 150508C00071000 C 05/08/15 71.0 0.04 2.21
LO 150508C00071500 C 05/08/15 71.5 0.04 1.71
LO 150508C00072000 C 05/08/15 72.0 0.04 1.80
LO 150508C00072500 C 05/08/15 72.5 0.05 1.53
LO 150508C00073000 C 05/08/15 73.0 0.02 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 1.55
LO 150508C00075000 C 05/08/15 75.0 0.00 4.90
LO 150508C00075500 C 05/08/15 75.5 0.00 4.80
LO 150508C00076000 C 05/08/15 76.0 0.00 0.85
LO 150508C00077000 C 05/08/15 77.0 0.00 4.40
LO 150508C00078000 C 05/08/15 78.0 0.00 0.85
LO 150508C00080000 C 05/08/15 80.0 0.00 4.90
LO 150508P00055000 P 05/08/15 55.0 0.00 4.80
LO 150508P00058000 P 05/08/15 58.0 0.00 4.80
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 0.59
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 4.80
LO 150508P00064500 P 05/08/15 64.5 0.00 4.90
LO 150508P00065000 P 05/08/15 65.0 0.00 2.96
LO 150508P00065500 P 05/08/15 65.5 0.00 2.90
LO 150508P00066000 P 05/08/15 66.0 0.00 4.90
LO 150508P00066500 P 05/08/15 66.5 0.00 4.90
LO 150508P00067000 P 05/08/15 67.0 0.00 4.90
LO 150508P00067500 P 05/08/15 67.5 0.00 1.32
LO 150508P00068000 P 05/08/15 68.0 0.04 1.36
LO 150508P00068500 P 05/08/15 68.5 0.04 1.86
LO 150508P00069000 P 05/08/15 69.0 0.04 2.36
LO 150508P00069500 P 05/08/15 69.5 0.05 4.90
LO 150508P00070000 P 05/08/15 70.0 0.05 4.55
LO 150508P00070500 P 05/08/15 70.5 0.05 4.90
LO 150508P00071000 P 05/08/15 71.0 0.05 4.90
LO 150508P00071500 P 05/08/15 71.5 0.05 4.90
LO 150508P00072000 P 05/08/15 72.0 0.10 4.90
LO 150508P00072500 P 05/08/15 72.5 0.50 4.90
LO 150508P00073000 P 05/08/15 73.0 0.70 5.00
LO 150508P00073500 P 05/08/15 73.5 1.10 5.40
LO 150508P00074000 P 05/08/15 74.0 1.48 5.80
LO 150508P00074500 P 05/08/15 74.5 2.00 6.20
LO 150508P00075000 P 05/08/15 75.0 2.14 6.65
LO 150508P00075500 P 05/08/15 75.5 2.50 7.00
LO 150508P00076000 P 05/08/15 76.0 3.20 7.55
LO 150508P00077000 P 05/08/15 77.0 4.30 8.60
LO 150508P00078000 P 05/08/15 78.0 5.00 9.50
LO 150508P00080000 P 05/08/15 80.0 7.10 11.60
LO 150515C00035000 C 05/15/15 35.0 33.50 38.00
LO 150515C00037500 C 05/15/15 37.5 31.00 35.60
LO 150515C00040000 C 05/15/15 40.0 28.50 33.00
LO 150515C00042500 C 05/15/15 42.5 26.00 30.60
LO 150515C00045000 C 05/15/15 45.0 23.50 28.00
LO 150515C00047500 C 05/15/15 47.5 21.00 25.50
LO 150515C00050000 C 05/15/15 50.0 18.50 23.00
LO 150515C00055000 C 05/15/15 55.0 13.50 18.00
LO 150515C00057500 C 05/15/15 57.5 11.55 13.85
LO 150515C00060000 C 05/15/15 60.0 8.65 13.00
LO 150515C00062500 C 05/15/15 62.5 6.20 10.65
LO 150515C00065000 C 05/15/15 65.0 5.35 6.95
LO 150515C00067500 C 05/15/15 67.5 3.00 4.90
LO 150515C00070000 C 05/15/15 70.0 1.91 2.10
LO 150515C00072500 C 05/15/15 72.5 0.07 0.70
LO 150515C00075000 C 05/15/15 75.0 0.00 0.15
LO 150515C00080000 C 05/15/15 80.0 0.00 0.60
LO 150515C00085000 C 05/15/15 85.0 0.00 0.60
LO 150515C00090000 C 05/15/15 90.0 0.00 0.60
LO 150515C00095000 C 05/15/15 95.0 0.00 0.60
LO 150515C00100000 C 05/15/15 100.0 0.00 0.60
LO 150515P00035000 P 05/15/15 35.0 0.00 0.06
LO 150515P00037500 P 05/15/15 37.5 0.00 0.10
LO 150515P00040000 P 05/15/15 40.0 0.00 0.60
LO 150515P00042500 P 05/15/15 42.5 0.00 0.60
LO 150515P00045000 P 05/15/15 45.0 0.00 0.60
LO 150515P00047500 P 05/15/15 47.5 0.00 0.61
LO 150515P00050000 P 05/15/15 50.0 0.00 0.61
LO 150515P00055000 P 05/15/15 55.0 0.00 0.50
LO 150515P00057500 P 05/15/15 57.5 0.00 0.50
LO 150515P00060000 P 05/15/15 60.0 0.01 0.35
LO 150515P00062500 P 05/15/15 62.5 0.11 0.53
LO 150515P00065000 P 05/15/15 65.0 0.14 0.40
LO 150515P00067500 P 05/15/15 67.5 0.61 0.75
LO 150515P00070000 P 05/15/15 70.0 1.18 1.30
LO 150515P00072500 P 05/15/15 72.5 1.50 4.90
LO 150515P00075000 P 05/15/15 75.0 3.70 5.55
LO 150515P00080000 P 05/15/15 80.0 7.05 11.50
LO 150515P00085000 P 05/15/15 85.0 12.00 16.50
LO 150515P00090000 P 05/15/15 90.0 17.00 21.50
LO 150515P00095000 P 05/15/15 95.0 22.00 26.50
LO 150515P00100000 P 05/15/15 100.0 27.10 31.60
LO 150522C00058000 C 05/22/15 58.0 10.70 15.00
LO 150522C00058500 C 05/22/15 58.5 10.20 12.95
LO 150522C00059000 C 05/22/15 59.0 10.00 12.45
LO 150522C00059500 C 05/22/15 59.5 9.25 11.95
LO 150522C00060000 C 05/22/15 60.0 8.75 13.00
LO 150522C00060500 C 05/22/15 60.5 8.25 12.80
LO 150522C00061000 C 05/22/15 61.0 7.80 12.00
LO 150522C00061500 C 05/22/15 61.5 7.30 10.25
LO 150522C00062000 C 05/22/15 62.0 6.85 9.75
LO 150522C00062500 C 05/22/15 62.5 6.35 10.70
LO 150522C00063000 C 05/22/15 63.0 6.00 8.90
LO 150522C00063500 C 05/22/15 63.5 5.45 8.30
LO 150522C00064000 C 05/22/15 64.0 5.00 7.85
LO 150522C00064500 C 05/22/15 64.5 4.55 7.50
LO 150522C00065000 C 05/22/15 65.0 4.10 8.20
LO 150522C00065500 C 05/22/15 65.5 3.65 7.80
LO 150522C00066000 C 05/22/15 66.0 3.20 7.40
LO 150522C00066500 C 05/22/15 66.5 3.00 7.00
LO 150522C00067000 C 05/22/15 67.0 2.40 6.60
LO 150522C00067500 C 05/22/15 67.5 2.00 6.20
LO 150522C00068000 C 05/22/15 68.0 1.60 5.80
LO 150522C00068500 C 05/22/15 68.5 1.20 5.30
LO 150522C00069000 C 05/22/15 69.0 1.00 3.85
LO 150522C00069500 C 05/22/15 69.5 0.50 3.35
LO 150522C00070000 C 05/22/15 70.0 1.43 4.25
LO 150522C00070500 C 05/22/15 70.5 0.51 3.35
LO 150522C00071000 C 05/22/15 71.0 0.22 3.05
LO 150522C00071500 C 05/22/15 71.5 0.27 2.75
LO 150522C00072000 C 05/22/15 72.0 0.05 2.52
LO 150522C00072500 C 05/22/15 72.5 0.05 2.37
LO 150522C00073000 C 05/22/15 73.0 0.05 2.47
LO 150522C00073500 C 05/22/15 73.5 0.05 1.92
LO 150522C00074000 C 05/22/15 74.0 0.00 2.53
LO 150522C00074500 C 05/22/15 74.5 0.00 2.37
LO 150522C00075000 C 05/22/15 75.0 0.00 1.55
LO 150522C00075500 C 05/22/15 75.5 0.00 1.55
LO 150522C00076000 C 05/22/15 76.0 0.00 4.40
LO 150522C00077000 C 05/22/15 77.0 0.00 4.80
LO 150522C00078000 C 05/22/15 78.0 0.00 4.90
LO 150522P00058000 P 05/22/15 58.0 0.00 4.80
LO 150522P00058500 P 05/22/15 58.5 0.00 4.80
LO 150522P00059000 P 05/22/15 59.0 0.00 4.80
LO 150522P00059500 P 05/22/15 59.5 0.00 4.80
LO 150522P00060000 P 05/22/15 60.0 0.00 3.35
LO 150522P00060500 P 05/22/15 60.5 0.00 1.55
LO 150522P00061000 P 05/22/15 61.0 0.00 4.80
LO 150522P00061500 P 05/22/15 61.5 0.00 3.45
LO 150522P00062000 P 05/22/15 62.0 0.00 4.80
LO 150522P00062500 P 05/22/15 62.5 0.00 1.24
LO 150522P00063000 P 05/22/15 63.0 0.00 1.31
LO 150522P00063500 P 05/22/15 63.5 0.00 1.69
LO 150522P00064000 P 05/22/15 64.0 0.00 1.74
LO 150522P00064500 P 05/22/15 64.5 0.00 4.90
LO 150522P00065000 P 05/22/15 65.0 0.00 1.83
LO 150522P00065500 P 05/22/15 65.5 0.00 1.88
LO 150522P00066000 P 05/22/15 66.0 0.00 4.80
LO 150522P00066500 P 05/22/15 66.5 0.00 4.80
LO 150522P00067000 P 05/22/15 67.0 0.04 2.09
LO 150522P00067500 P 05/22/15 67.5 0.05 2.21
LO 150522P00068000 P 05/22/15 68.0 0.05 4.90
LO 150522P00068500 P 05/22/15 68.5 0.05 3.15
LO 150522P00069000 P 05/22/15 69.0 0.05 3.30
LO 150522P00069500 P 05/22/15 69.5 0.05 3.40
LO 150522P00070000 P 05/22/15 70.0 0.70 4.90
LO 150522P00070500 P 05/22/15 70.5 0.05 3.45
LO 150522P00071000 P 05/22/15 71.0 0.47 4.90
LO 150522P00071500 P 05/22/15 71.5 0.71 4.90
LO 150522P00072000 P 05/22/15 72.0 0.30 4.80
LO 150522P00072500 P 05/22/15 72.5 0.70 5.00
LO 150522P00073000 P 05/22/15 73.0 1.00 5.20
LO 150522P00073500 P 05/22/15 73.5 1.40 5.75
LO 150522P00074000 P 05/22/15 74.0 2.00 6.15
LO 150522P00074500 P 05/22/15 74.5 2.25 6.55
LO 150522P00075000 P 05/22/15 75.0 3.00 6.95
LO 150522P00075500 P 05/22/15 75.5 3.00 7.35
LO 150522P00076000 P 05/22/15 76.0 3.30 7.75
LO 150522P00077000 P 05/22/15 77.0 4.20 8.60
LO 150522P00078000 P 05/22/15 78.0 5.15 9.60
LO 150529C00060000 C 05/29/15 60.0 8.80 11.75
LO 150529C00061000 C 05/29/15 61.0 7.85 10.75
LO 150529C00062000 C 05/29/15 62.0 6.90 9.50
LO 150529C00063000 C 05/29/15 63.0 6.00 8.95
LO 150529C00063500 C 05/29/15 63.5 5.50 8.40
LO 150529C00064000 C 05/29/15 64.0 5.05 7.80
LO 150529C00064500 C 05/29/15 64.5 4.60 7.45
LO 150529C00065000 C 05/29/15 65.0 4.15 8.20
LO 150529C00065500 C 05/29/15 65.5 3.70 7.80
LO 150529C00066000 C 05/29/15 66.0 3.25 7.40
LO 150529C00066500 C 05/29/15 66.5 2.85 7.00
LO 150529C00067000 C 05/29/15 67.0 2.45 6.60
LO 150529C00067500 C 05/29/15 67.5 2.05 6.20
LO 150529C00068000 C 05/29/15 68.0 1.65 5.80
LO 150529C00068500 C 05/29/15 68.5 1.25 5.40
LO 150529C00069000 C 05/29/15 69.0 0.90 3.85
LO 150529C00069500 C 05/29/15 69.5 0.55 3.35
LO 150529C00070000 C 05/29/15 70.0 1.58 3.70
LO 150529C00070500 C 05/29/15 70.5 0.51 3.35
LO 150529C00071000 C 05/29/15 71.0 0.23 3.05
LO 150529C00071500 C 05/29/15 71.5 0.05 3.15
LO 150529C00072000 C 05/29/15 72.0 0.05 2.48
LO 150529C00072500 C 05/29/15 72.5 0.05 2.37
LO 150529C00073000 C 05/29/15 73.0 0.05 2.49
LO 150529C00073500 C 05/29/15 73.5 0.00 2.62
LO 150529C00074000 C 05/29/15 74.0 0.00 4.90
LO 150529C00074500 C 05/29/15 74.5 0.00 4.80
LO 150529C00075000 C 05/29/15 75.0 0.00 1.55
LO 150529C00075500 C 05/29/15 75.5 0.00 4.40
LO 150529C00076000 C 05/29/15 76.0 0.00 3.20
LO 150529C00077000 C 05/29/15 77.0 0.00 3.10
LO 150529C00078000 C 05/29/15 78.0 0.00 0.85
LO 150529P00060000 P 05/29/15 60.0 0.00 3.20
LO 150529P00061000 P 05/29/15 61.0 0.00 1.67
LO 150529P00062000 P 05/29/15 62.0 0.00 4.80
LO 150529P00063000 P 05/29/15 63.0 0.00 1.70
LO 150529P00063500 P 05/29/15 63.5 0.00 2.49
LO 150529P00064000 P 05/29/15 64.0 0.00 1.78
LO 150529P00064500 P 05/29/15 64.5 0.00 1.81
LO 150529P00065000 P 05/29/15 65.0 0.00 2.91
LO 150529P00065500 P 05/29/15 65.5 0.00 1.92
LO 150529P00066000 P 05/29/15 66.0 0.00 2.69
LO 150529P00066500 P 05/29/15 66.5 0.05 3.15
LO 150529P00067000 P 05/29/15 67.0 0.05 2.95
LO 150529P00067500 P 05/29/15 67.5 0.05 1.74
LO 150529P00068000 P 05/29/15 68.0 0.05 4.80
LO 150529P00068500 P 05/29/15 68.5 0.05 3.60
LO 150529P00069000 P 05/29/15 69.0 0.05 3.10
LO 150529P00069500 P 05/29/15 69.5 0.05 3.95
LO 150529P00070000 P 05/29/15 70.0 1.01 4.05
LO 150529P00070500 P 05/29/15 70.5 0.10 4.25
LO 150529P00071000 P 05/29/15 71.0 0.30 4.90
LO 150529P00071500 P 05/29/15 71.5 0.85 4.85
LO 150529P00072000 P 05/29/15 72.0 1.00 5.00
LO 150529P00072500 P 05/29/15 72.5 1.30 5.30
LO 150529P00073000 P 05/29/15 73.0 1.70 5.65
LO 150529P00073500 P 05/29/15 73.5 2.00 6.00
LO 150529P00074000 P 05/29/15 74.0 2.30 6.40
LO 150529P00074500 P 05/29/15 74.5 2.70 6.80
LO 150529P00075000 P 05/29/15 75.0 3.30 7.20
LO 150529P00075500 P 05/29/15 75.5 3.50 7.65
LO 150529P00076000 P 05/29/15 76.0 4.00 8.10
LO 150529P00077000 P 05/29/15 77.0 5.00 9.05
LO 150529P00078000 P 05/29/15 78.0 6.00 10.00
LO 150619C00037500 C 06/19/15 37.5 31.00 35.50
LO 150619C00040000 C 06/19/15 40.0 28.50 33.00
LO 150619C00042500 C 06/19/15 42.5 26.00 30.45
LO 150619C00045000 C 06/19/15 45.0 23.50 28.00
LO 150619C00047500 C 06/19/15 47.5 21.00 24.05
LO 150619C00050000 C 06/19/15 50.0 18.50 23.00
LO 150619C00052500 C 06/19/15 52.5 16.10 20.45
LO 150619C00055000 C 06/19/15 55.0 13.55 17.95
LO 150619C00057500 C 06/19/15 57.5 11.10 14.20
LO 150619C00060000 C 06/19/15 60.0 8.65 12.15
LO 150619C00062500 C 06/19/15 62.5 8.40 8.95
LO 150619C00065000 C 06/19/15 65.0 5.75 6.30
LO 150619C00067500 C 06/19/15 67.5 3.55 4.85
LO 150619C00070000 C 06/19/15 70.0 1.73 2.80
LO 150619C00075000 C 06/19/15 75.0 0.10 0.62
LO 150619P00037500 P 06/19/15 37.5 0.00 0.15
LO 150619P00040000 P 06/19/15 40.0 0.00 0.20
LO 150619P00042500 P 06/19/15 42.5 0.00 1.01
LO 150619P00045000 P 06/19/15 45.0 0.00 0.84
LO 150619P00047500 P 06/19/15 47.5 0.00 1.01
LO 150619P00050000 P 06/19/15 50.0 0.00 1.01
LO 150619P00052500 P 06/19/15 52.5 0.00 1.01
LO 150619P00055000 P 06/19/15 55.0 0.02 0.35
LO 150619P00057500 P 06/19/15 57.5 0.00 1.01
LO 150619P00060000 P 06/19/15 60.0 0.00 1.02
LO 150619P00062500 P 06/19/15 62.5 0.15 0.70
LO 150619P00065000 P 06/19/15 65.0 0.42 1.00
LO 150619P00067500 P 06/19/15 67.5 0.60 1.20
LO 150619P00070000 P 06/19/15 70.0 1.01 2.55
LO 150619P00075000 P 06/19/15 75.0 3.00 7.35
LO 150918C00045000 C 09/18/15 45.0 23.60 27.90
LO 150918C00047500 C 09/18/15 47.5 21.10 25.60
LO 150918C00050000 C 09/18/15 50.0 18.60 23.00
LO 150918C00055000 C 09/18/15 55.0 13.50 18.00
LO 150918C00057500 C 09/18/15 57.5 11.05 15.60
LO 150918C00060000 C 09/18/15 60.0 8.80 11.95
LO 150918C00062500 C 09/18/15 62.5 8.10 9.20
LO 150918C00065000 C 09/18/15 65.0 5.20 7.10
LO 150918C00067500 C 09/18/15 67.5 2.20 5.60
LO 150918C00070000 C 09/18/15 70.0 2.25 3.00
LO 150918C00072500 C 09/18/15 72.5 0.33 1.87
LO 150918C00075000 C 09/18/15 75.0 0.00 2.59
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 0.50
LO 150918P00047500 P 09/18/15 47.5 0.00 0.50
LO 150918P00050000 P 09/18/15 50.0 0.00 0.45
LO 150918P00055000 P 09/18/15 55.0 0.00 0.50
LO 150918P00057500 P 09/18/15 57.5 0.00 0.57
LO 150918P00060000 P 09/18/15 60.0 0.00 0.70
LO 150918P00062500 P 09/18/15 62.5 0.00 0.93
LO 150918P00065000 P 09/18/15 65.0 0.10 1.30
LO 150918P00067500 P 09/18/15 67.5 0.05 2.24
LO 150918P00070000 P 09/18/15 70.0 1.45 2.89
LO 150918P00072500 P 09/18/15 72.5 2.75 4.25
LO 150918P00075000 P 09/18/15 75.0 4.35 6.85
LO 150918P00080000 P 09/18/15 80.0 8.00 12.15
LO 150918P00085000 P 09/18/15 85.0 13.00 17.20
LO 150918P00090000 P 09/18/15 90.0 18.10 22.05
LO 160115C00030000 C 01/15/16 30.0 38.50 43.00
LO 160115C00035000 C 01/15/16 35.0 33.50 38.00
LO 160115C00037500 C 01/15/16 37.5 31.00 35.60
LO 160115C00040000 C 01/15/16 40.0 28.50 33.00
LO 160115C00042500 C 01/15/16 42.5 26.00 30.60
LO 160115C00045000 C 01/15/16 45.0 23.50 28.00
LO 160115C00047500 C 01/15/16 47.5 21.00 25.65
LO 160115C00050000 C 01/15/16 50.0 18.50 23.00
LO 160115C00052500 C 01/15/16 52.5 16.00 20.50
LO 160115C00055000 C 01/15/16 55.0 13.50 17.80
LO 160115C00057500 C 01/15/16 57.5 11.10 15.10
LO 160115C00060000 C 01/15/16 60.0 10.20 11.40
LO 160115C00062500 C 01/15/16 62.5 6.70 9.45
LO 160115C00065000 C 01/15/16 65.0 5.80 7.35
LO 160115C00067500 C 01/15/16 67.5 2.50 5.15
LO 160115C00070000 C 01/15/16 70.0 2.00 3.25
LO 160115C00072500 C 01/15/16 72.5 1.35 1.50
LO 160115C00075000 C 01/15/16 75.0 0.00 0.70
LO 160115C00080000 C 01/15/16 80.0 0.00 0.35
LO 160115C00085000 C 01/15/16 85.0 0.00 0.48
LO 160115C00090000 C 01/15/16 90.0 0.00 1.12
LO 160115P00030000 P 01/15/16 30.0 0.00 0.20
LO 160115P00035000 P 01/15/16 35.0 0.00 0.50
LO 160115P00037500 P 01/15/16 37.5 0.00 1.16
LO 160115P00040000 P 01/15/16 40.0 0.01 1.17
LO 160115P00042500 P 01/15/16 42.5 0.01 1.17
LO 160115P00045000 P 01/15/16 45.0 0.01 1.22
LO 160115P00047500 P 01/15/16 47.5 0.10 0.16
LO 160115P00050000 P 01/15/16 50.0 0.10 1.20
LO 160115P00052500 P 01/15/16 52.5 0.00 0.30
LO 160115P00055000 P 01/15/16 55.0 0.40 0.68
LO 160115P00057500 P 01/15/16 57.5 0.16 1.69
LO 160115P00060000 P 01/15/16 60.0 0.50 1.93
LO 160115P00062500 P 01/15/16 62.5 0.71 2.28
LO 160115P00065000 P 01/15/16 65.0 0.17 2.80
LO 160115P00067500 P 01/15/16 67.5 1.61 3.55
LO 160115P00070000 P 01/15/16 70.0 2.44 4.50
LO 160115P00072500 P 01/15/16 72.5 2.70 6.20
LO 160115P00075000 P 01/15/16 75.0 4.30 7.75
LO 160115P00080000 P 01/15/16 80.0 8.50 12.20
LO 160115P00085000 P 01/15/16 85.0 13.30 17.30
LO 160115P00090000 P 01/15/16 90.0 18.30 22.15
LO 170120C00035000 C 01/20/17 35.0 33.25 38.00
LO 170120C00040000 C 01/20/17 40.0 28.25 33.00
LO 170120C00042500 C 01/20/17 42.5 26.00 30.50
LO 170120C00045000 C 01/20/17 45.0 23.25 28.00
LO 170120C00047500 C 01/20/17 47.5 21.00 25.70
LO 170120C00050000 C 01/20/17 50.0 18.50 23.00
LO 170120C00052500 C 01/20/17 52.5 16.00 20.85
LO 170120C00055000 C 01/20/17 55.0 13.50 18.00
LO 170120C00057500 C 01/20/17 57.5 11.15 16.00
LO 170120C00060000 C 01/20/17 60.0 9.00 13.20
LO 170120C00062500 C 01/20/17 62.5 7.00 11.30
LO 170120C00065000 C 01/20/17 65.0 5.00 9.50
LO 170120C00067500 C 01/20/17 67.5 3.40 7.50
LO 170120C00070000 C 01/20/17 70.0 1.50 5.50
LO 170120C00075000 C 01/20/17 75.0 0.00 3.25
LO 170120C00080000 C 01/20/17 80.0 0.00 2.51
LO 170120C00085000 C 01/20/17 85.0 0.00 4.10
LO 170120P00035000 P 01/20/17 35.0 0.01 1.39
LO 170120P00040000 P 01/20/17 40.0 0.00 2.68
LO 170120P00042500 P 01/20/17 42.5 0.00 1.50
LO 170120P00045000 P 01/20/17 45.0 0.00 1.79
LO 170120P00047500 P 01/20/17 47.5 0.00 0.75
LO 170120P00050000 P 01/20/17 50.0 0.00 1.00
LO 170120P00052500 P 01/20/17 52.5 0.00 5.00
LO 170120P00055000 P 01/20/17 55.0 0.00 2.20
LO 170120P00057500 P 01/20/17 57.5 0.00 2.50
LO 170120P00060000 P 01/20/17 60.0 0.00 2.70
LO 170120P00062500 P 01/20/17 62.5 0.05 3.25
LO 170120P00065000 P 01/20/17 65.0 0.05 3.75
LO 170120P00067500 P 01/20/17 67.5 0.50 5.00
LO 170120P00070000 P 01/20/17 70.0 1.50 6.00
LO 170120P00075000 P 01/20/17 75.0 4.00 8.50
LO 170120P00080000 P 01/20/17 80.0 7.65 12.45
LO 170120P00085000 P 01/20/17 85.0 12.65 17.30

OPRA data is delayed 15 minutes.