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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LO 141031C00037500 C 10/31/14 37.5 21.35 25.40
LO 141031C00040000 C 10/31/14 40.0 18.55 23.00
LO 141031C00042500 C 10/31/14 42.5 16.05 20.50
LO 141031C00045000 C 10/31/14 45.0 13.40 17.90
LO 141031C00047500 C 10/31/14 47.5 10.90 15.50
LO 141031C00050000 C 10/31/14 50.0 8.40 13.00
LO 141031C00052000 C 10/31/14 52.0 6.40 11.00
LO 141031C00053000 C 10/31/14 53.0 5.50 10.00
LO 141031C00053500 C 10/31/14 53.5 5.05 9.50
LO 141031C00054000 C 10/31/14 54.0 4.40 9.00
LO 141031C00054500 C 10/31/14 54.5 3.85 8.50
LO 141031C00055000 C 10/31/14 55.0 3.50 7.95
LO 141031C00055500 C 10/31/14 55.5 2.95 7.40
LO 141031C00056000 C 10/31/14 56.0 2.58 6.95
LO 141031C00056500 C 10/31/14 56.5 2.10 6.40
LO 141031C00057000 C 10/31/14 57.0 1.90 5.95
LO 141031C00057500 C 10/31/14 57.5 1.30 5.40
LO 141031C00058000 C 10/31/14 58.0 0.81 5.00
LO 141031C00058500 C 10/31/14 58.5 0.27 4.70
LO 141031C00059000 C 10/31/14 59.0 1.30 2.23
LO 141031C00059500 C 10/31/14 59.5 0.93 1.74
LO 141031C00060000 C 10/31/14 60.0 0.53 1.23
LO 141031C00060500 C 10/31/14 60.5 0.28 0.75
LO 141031C00061000 C 10/31/14 61.0 0.01 0.30
LO 141031C00061500 C 10/31/14 61.5 0.00 0.20
LO 141031C00062000 C 10/31/14 62.0 0.00 0.15
LO 141031C00062500 C 10/31/14 62.5 0.00 0.10
LO 141031C00063000 C 10/31/14 63.0 0.00 0.25
LO 141031C00063500 C 10/31/14 63.5 0.00 0.25
LO 141031C00064000 C 10/31/14 64.0 0.00 0.25
LO 141031C00064500 C 10/31/14 64.5 0.00 0.25
LO 141031C00065000 C 10/31/14 65.0 0.00 0.25
LO 141031C00065500 C 10/31/14 65.5 0.00 0.25
LO 141031C00066000 C 10/31/14 66.0 0.00 0.25
LO 141031C00066500 C 10/31/14 66.5 0.00 0.25
LO 141031C00067000 C 10/31/14 67.0 0.00 0.25
LO 141031C00067500 C 10/31/14 67.5 0.00 0.25
LO 141031C00068000 C 10/31/14 68.0 0.00 0.25
LO 141031C00070000 C 10/31/14 70.0 0.00 0.25
LO 141031C00072500 C 10/31/14 72.5 0.00 0.25
LO 141031C00075000 C 10/31/14 75.0 0.00 0.25
LO 141031C00080000 C 10/31/14 80.0 0.00 0.25
LO 141031P00037500 P 10/31/14 37.5 0.00 0.25
LO 141031P00040000 P 10/31/14 40.0 0.00 0.25
LO 141031P00042500 P 10/31/14 42.5 0.00 0.25
LO 141031P00045000 P 10/31/14 45.0 0.00 0.25
LO 141031P00047500 P 10/31/14 47.5 0.00 0.25
LO 141031P00050000 P 10/31/14 50.0 0.00 0.25
LO 141031P00052000 P 10/31/14 52.0 0.00 0.25
LO 141031P00053000 P 10/31/14 53.0 0.00 0.25
LO 141031P00053500 P 10/31/14 53.5 0.00 0.25
LO 141031P00054000 P 10/31/14 54.0 0.00 0.25
LO 141031P00054500 P 10/31/14 54.5 0.00 0.25
LO 141031P00055000 P 10/31/14 55.0 0.00 0.25
LO 141031P00055500 P 10/31/14 55.5 0.00 0.25
LO 141031P00056000 P 10/31/14 56.0 0.00 0.25
LO 141031P00056500 P 10/31/14 56.5 0.00 0.25
LO 141031P00057000 P 10/31/14 57.0 0.00 0.25
LO 141031P00057500 P 10/31/14 57.5 0.00 0.25
LO 141031P00058000 P 10/31/14 58.0 0.00 0.25
LO 141031P00058500 P 10/31/14 58.5 0.00 0.25
LO 141031P00059000 P 10/31/14 59.0 0.00 0.25
LO 141031P00059500 P 10/31/14 59.5 0.00 0.25
LO 141031P00060000 P 10/31/14 60.0 0.06 0.42
LO 141031P00060500 P 10/31/14 60.5 0.15 0.57
LO 141031P00061000 P 10/31/14 61.0 0.28 1.00
LO 141031P00061500 P 10/31/14 61.5 0.51 1.41
LO 141031P00062000 P 10/31/14 62.0 0.82 1.78
LO 141031P00062500 P 10/31/14 62.5 0.00 2.99
LO 141031P00063000 P 10/31/14 63.0 0.10 4.80
LO 141031P00063500 P 10/31/14 63.5 0.55 4.95
LO 141031P00064000 P 10/31/14 64.0 1.10 5.45
LO 141031P00064500 P 10/31/14 64.5 1.55 5.85
LO 141031P00065000 P 10/31/14 65.0 2.10 6.60
LO 141031P00065500 P 10/31/14 65.5 2.55 7.10
LO 141031P00066000 P 10/31/14 66.0 3.05 7.65
LO 141031P00066500 P 10/31/14 66.5 3.50 8.20
LO 141031P00067000 P 10/31/14 67.0 4.00 8.60
LO 141031P00067500 P 10/31/14 67.5 4.55 9.15
LO 141031P00068000 P 10/31/14 68.0 5.00 9.60
LO 141031P00070000 P 10/31/14 70.0 7.00 11.60
LO 141031P00072500 P 10/31/14 72.5 9.50 14.15
LO 141031P00075000 P 10/31/14 75.0 12.00 16.50
LO 141031P00080000 P 10/31/14 80.0 17.10 21.50
LO 141107C00052000 C 11/07/14 52.0 6.50 10.95
LO 141107C00053000 C 11/07/14 53.0 5.35 10.00
LO 141107C00053500 C 11/07/14 53.5 4.85 9.50
LO 141107C00054000 C 11/07/14 54.0 4.35 9.00
LO 141107C00054500 C 11/07/14 54.5 3.85 8.50
LO 141107C00055000 C 11/07/14 55.0 3.55 7.95
LO 141107C00055500 C 11/07/14 55.5 3.05 7.40
LO 141107C00056000 C 11/07/14 56.0 2.55 6.95
LO 141107C00056500 C 11/07/14 56.5 2.05 6.40
LO 141107C00057000 C 11/07/14 57.0 1.70 6.00
LO 141107C00057500 C 11/07/14 57.5 1.29 5.40
LO 141107C00058000 C 11/07/14 58.0 0.50 4.80
LO 141107C00058500 C 11/07/14 58.5 1.76 2.58
LO 141107C00059000 C 11/07/14 59.0 1.35 2.24
LO 141107C00059500 C 11/07/14 59.5 0.97 1.88
LO 141107C00060000 C 11/07/14 60.0 0.73 1.36
LO 141107C00060500 C 11/07/14 60.5 0.48 0.99
LO 141107C00061000 C 11/07/14 61.0 0.24 0.75
LO 141107C00061500 C 11/07/14 61.5 0.13 0.53
LO 141107C00062000 C 11/07/14 62.0 0.04 0.24
LO 141107C00062500 C 11/07/14 62.5 0.00 0.25
LO 141107C00063000 C 11/07/14 63.0 0.00 0.25
LO 141107C00063500 C 11/07/14 63.5 0.00 0.25
LO 141107C00064000 C 11/07/14 64.0 0.00 0.25
LO 141107C00064500 C 11/07/14 64.5 0.00 0.25
LO 141107C00065000 C 11/07/14 65.0 0.00 0.25
LO 141107C00065500 C 11/07/14 65.5 0.00 0.25
LO 141107C00066000 C 11/07/14 66.0 0.00 0.25
LO 141107C00066500 C 11/07/14 66.5 0.00 0.25
LO 141107C00067000 C 11/07/14 67.0 0.00 0.25
LO 141107C00067500 C 11/07/14 67.5 0.00 0.25
LO 141107C00068000 C 11/07/14 68.0 0.00 0.25
LO 141107P00052000 P 11/07/14 52.0 0.00 0.25
LO 141107P00053000 P 11/07/14 53.0 0.00 0.25
LO 141107P00053500 P 11/07/14 53.5 0.00 0.25
LO 141107P00054000 P 11/07/14 54.0 0.00 0.25
LO 141107P00054500 P 11/07/14 54.5 0.00 0.25
LO 141107P00055000 P 11/07/14 55.0 0.00 0.25
LO 141107P00055500 P 11/07/14 55.5 0.00 0.25
LO 141107P00056000 P 11/07/14 56.0 0.00 0.25
LO 141107P00056500 P 11/07/14 56.5 0.00 0.25
LO 141107P00057000 P 11/07/14 57.0 0.00 0.25
LO 141107P00057500 P 11/07/14 57.5 0.00 0.25
LO 141107P00058000 P 11/07/14 58.0 0.00 0.25
LO 141107P00058500 P 11/07/14 58.5 0.03 0.25
LO 141107P00059000 P 11/07/14 59.0 0.05 0.29
LO 141107P00059500 P 11/07/14 59.5 0.11 0.39
LO 141107P00060000 P 11/07/14 60.0 0.16 0.56
LO 141107P00060500 P 11/07/14 60.5 0.25 0.84
LO 141107P00061000 P 11/07/14 61.0 0.42 1.07
LO 141107P00061500 P 11/07/14 61.5 0.81 1.41
LO 141107P00062000 P 11/07/14 62.0 1.13 1.85
LO 141107P00062500 P 11/07/14 62.5 1.33 2.40
LO 141107P00063000 P 11/07/14 63.0 0.10 4.70
LO 141107P00063500 P 11/07/14 63.5 0.55 5.00
LO 141107P00064000 P 11/07/14 64.0 1.10 5.45
LO 141107P00064500 P 11/07/14 64.5 1.50 5.95
LO 141107P00065000 P 11/07/14 65.0 2.10 6.45
LO 141107P00065500 P 11/07/14 65.5 2.55 6.95
LO 141107P00066000 P 11/07/14 66.0 3.10 7.45
LO 141107P00066500 P 11/07/14 66.5 3.50 8.20
LO 141107P00067000 P 11/07/14 67.0 4.00 8.70
LO 141107P00067500 P 11/07/14 67.5 4.50 9.20
LO 141107P00068000 P 11/07/14 68.0 5.10 9.50
LO 141114C00052000 C 11/14/14 52.0 6.55 11.00
LO 141114C00052500 C 11/14/14 52.5 5.80 10.50
LO 141114C00053000 C 11/14/14 53.0 5.35 10.00
LO 141114C00053500 C 11/14/14 53.5 5.00 9.55
LO 141114C00054000 C 11/14/14 54.0 4.55 9.00
LO 141114C00054500 C 11/14/14 54.5 4.10 8.40
LO 141114C00055000 C 11/14/14 55.0 3.60 8.00
LO 141114C00055500 C 11/14/14 55.5 3.10 7.40
LO 141114C00056000 C 11/14/14 56.0 2.65 7.00
LO 141114C00056500 C 11/14/14 56.5 2.14 6.40
LO 141114C00057000 C 11/14/14 57.0 1.69 6.00
LO 141114C00057500 C 11/14/14 57.5 2.75 3.80
LO 141114C00058000 C 11/14/14 58.0 2.43 3.35
LO 141114C00058500 C 11/14/14 58.5 1.95 2.91
LO 141114C00059000 C 11/14/14 59.0 1.58 2.38
LO 141114C00059500 C 11/14/14 59.5 1.18 1.87
LO 141114C00060000 C 11/14/14 60.0 0.81 1.40
LO 141114C00060500 C 11/14/14 60.5 0.57 1.10
LO 141114C00061000 C 11/14/14 61.0 0.36 0.80
LO 141114C00061500 C 11/14/14 61.5 0.23 0.62
LO 141114C00062000 C 11/14/14 62.0 0.10 0.42
LO 141114C00062500 C 11/14/14 62.5 0.00 0.26
LO 141114C00063000 C 11/14/14 63.0 0.00 0.25
LO 141114C00063500 C 11/14/14 63.5 0.00 0.25
LO 141114C00064000 C 11/14/14 64.0 0.00 0.25
LO 141114C00064500 C 11/14/14 64.5 0.00 0.25
LO 141114C00065000 C 11/14/14 65.0 0.00 0.25
LO 141114C00065500 C 11/14/14 65.5 0.00 0.25
LO 141114C00066000 C 11/14/14 66.0 0.00 0.25
LO 141114C00066500 C 11/14/14 66.5 0.00 0.25
LO 141114C00067000 C 11/14/14 67.0 0.00 0.25
LO 141114C00067500 C 11/14/14 67.5 0.00 0.25
LO 141114C00068000 C 11/14/14 68.0 0.00 0.25
LO 141114P00052000 P 11/14/14 52.0 0.00 0.25
LO 141114P00052500 P 11/14/14 52.5 0.00 0.25
LO 141114P00053000 P 11/14/14 53.0 0.00 0.25
LO 141114P00053500 P 11/14/14 53.5 0.00 0.25
LO 141114P00054000 P 11/14/14 54.0 0.00 0.25
LO 141114P00054500 P 11/14/14 54.5 0.00 0.25
LO 141114P00055000 P 11/14/14 55.0 0.00 0.25
LO 141114P00055500 P 11/14/14 55.5 0.00 0.25
LO 141114P00056000 P 11/14/14 56.0 0.00 0.25
LO 141114P00056500 P 11/14/14 56.5 0.00 0.25
LO 141114P00057000 P 11/14/14 57.0 0.00 0.25
LO 141114P00057500 P 11/14/14 57.5 0.02 0.25
LO 141114P00058000 P 11/14/14 58.0 0.04 0.27
LO 141114P00058500 P 11/14/14 58.5 0.08 0.33
LO 141114P00059000 P 11/14/14 59.0 0.13 0.42
LO 141114P00059500 P 11/14/14 59.5 0.20 0.56
LO 141114P00060000 P 11/14/14 60.0 0.26 0.75
LO 141114P00060500 P 11/14/14 60.5 0.42 0.96
LO 141114P00061000 P 11/14/14 61.0 0.60 1.27
LO 141114P00061500 P 11/14/14 61.5 0.81 1.54
LO 141114P00062000 P 11/14/14 62.0 1.24 2.00
LO 141114P00062500 P 11/14/14 62.5 1.57 2.35
LO 141114P00063000 P 11/14/14 63.0 0.87 4.80
LO 141114P00063500 P 11/14/14 63.5 0.70 5.00
LO 141114P00064000 P 11/14/14 64.0 1.10 5.45
LO 141114P00064500 P 11/14/14 64.5 1.70 5.95
LO 141114P00065000 P 11/14/14 65.0 2.10 6.45
LO 141114P00065500 P 11/14/14 65.5 2.55 7.00
LO 141114P00066000 P 11/14/14 66.0 3.10 7.45
LO 141114P00066500 P 11/14/14 66.5 3.50 7.95
LO 141114P00067000 P 11/14/14 67.0 4.10 8.50
LO 141114P00067500 P 11/14/14 67.5 4.50 9.00
LO 141114P00068000 P 11/14/14 68.0 5.10 9.50
LO 141122C00035000 C 11/22/14 35.0 23.70 27.95
LO 141122C00037500 C 11/22/14 37.5 21.00 25.50
LO 141122C00040000 C 11/22/14 40.0 18.35 23.00
LO 141122C00042500 C 11/22/14 42.5 16.05 20.40
LO 141122C00045000 C 11/22/14 45.0 13.55 17.95
LO 141122C00047500 C 11/22/14 47.5 10.80 15.50
LO 141122C00050000 C 11/22/14 50.0 8.70 13.00
LO 141122C00051000 C 11/22/14 51.0 7.50 12.05
LO 141122C00051500 C 11/22/14 51.5 7.15 11.40
LO 141122C00052000 C 11/22/14 52.0 6.50 11.00
LO 141122C00052500 C 11/22/14 52.5 6.20 10.40
LO 141122C00053000 C 11/22/14 53.0 5.60 10.00
LO 141122C00053500 C 11/22/14 53.5 5.40 9.40
LO 141122C00054000 C 11/22/14 54.0 5.25 9.00
LO 141122C00054500 C 11/22/14 54.5 4.45 8.40
LO 141122C00055000 C 11/22/14 55.0 3.85 8.00
LO 141122C00055500 C 11/22/14 55.5 3.20 7.40
LO 141122C00056000 C 11/22/14 56.0 3.00 7.00
LO 141122C00056500 C 11/22/14 56.5 3.95 4.85
LO 141122C00057000 C 11/22/14 57.0 3.50 4.40
LO 141122C00057500 C 11/22/14 57.5 2.94 3.65
LO 141122C00058000 C 11/22/14 58.0 2.50 3.45
LO 141122C00058500 C 11/22/14 58.5 2.19 2.70
LO 141122C00059000 C 11/22/14 59.0 1.76 2.50
LO 141122C00059500 C 11/22/14 59.5 1.41 2.00
LO 141122C00060000 C 11/22/14 60.0 1.07 1.45
LO 141122C00060500 C 11/22/14 60.5 0.79 1.20
LO 141122C00061000 C 11/22/14 61.0 0.51 0.75
LO 141122C00061500 C 11/22/14 61.5 0.34 0.63
LO 141122C00062000 C 11/22/14 62.0 0.18 0.37
LO 141122C00062500 C 11/22/14 62.5 0.05 0.20
LO 141122C00063000 C 11/22/14 63.0 0.03 0.25
LO 141122C00063500 C 11/22/14 63.5 0.00 0.25
LO 141122C00064000 C 11/22/14 64.0 0.00 0.25
LO 141122C00064500 C 11/22/14 64.5 0.00 0.25
LO 141122C00065000 C 11/22/14 65.0 0.00 0.25
LO 141122C00065500 C 11/22/14 65.5 0.00 0.25
LO 141122C00066000 C 11/22/14 66.0 0.00 0.25
LO 141122C00066500 C 11/22/14 66.5 0.00 0.25
LO 141122C00067000 C 11/22/14 67.0 0.00 0.25
LO 141122C00067500 C 11/22/14 67.5 0.00 0.25
LO 141122C00068000 C 11/22/14 68.0 0.00 0.25
LO 141122C00070000 C 11/22/14 70.0 0.00 0.25
LO 141122C00072500 C 11/22/14 72.5 0.00 0.25
LO 141122C00075000 C 11/22/14 75.0 0.00 0.25
LO 141122C00080000 C 11/22/14 80.0 0.00 0.25
LO 141122P00035000 P 11/22/14 35.0 0.00 0.03
LO 141122P00037500 P 11/22/14 37.5 0.00 0.04
LO 141122P00040000 P 11/22/14 40.0 0.00 0.06
LO 141122P00042500 P 11/22/14 42.5 0.00 0.08
LO 141122P00045000 P 11/22/14 45.0 0.00 0.25
LO 141122P00047500 P 11/22/14 47.5 0.00 0.25
LO 141122P00050000 P 11/22/14 50.0 0.00 0.25
LO 141122P00051000 P 11/22/14 51.0 0.00 0.25
LO 141122P00051500 P 11/22/14 51.5 0.00 0.25
LO 141122P00052000 P 11/22/14 52.0 0.00 0.25
LO 141122P00052500 P 11/22/14 52.5 0.00 0.25
LO 141122P00053000 P 11/22/14 53.0 0.00 0.25
LO 141122P00053500 P 11/22/14 53.5 0.00 0.25
LO 141122P00054000 P 11/22/14 54.0 0.03 0.25
LO 141122P00054500 P 11/22/14 54.5 0.03 0.25
LO 141122P00055000 P 11/22/14 55.0 0.03 0.25
LO 141122P00055500 P 11/22/14 55.5 0.04 0.25
LO 141122P00056000 P 11/22/14 56.0 0.04 0.25
LO 141122P00056500 P 11/22/14 56.5 0.07 0.25
LO 141122P00057000 P 11/22/14 57.0 0.04 0.32
LO 141122P00057500 P 11/22/14 57.5 0.10 0.34
LO 141122P00058000 P 11/22/14 58.0 0.12 0.40
LO 141122P00058500 P 11/22/14 58.5 0.18 0.41
LO 141122P00059000 P 11/22/14 59.0 0.27 0.55
LO 141122P00059500 P 11/22/14 59.5 0.32 0.69
LO 141122P00060000 P 11/22/14 60.0 0.43 0.70
LO 141122P00060500 P 11/22/14 60.5 0.58 0.97
LO 141122P00061000 P 11/22/14 61.0 0.79 1.24
LO 141122P00061500 P 11/22/14 61.5 1.00 1.55
LO 141122P00062000 P 11/22/14 62.0 1.24 1.97
LO 141122P00062500 P 11/22/14 62.5 1.77 2.39
LO 141122P00063000 P 11/22/14 63.0 2.07 2.85
LO 141122P00063500 P 11/22/14 63.5 1.55 4.60
LO 141122P00064000 P 11/22/14 64.0 1.10 5.40
LO 141122P00064500 P 11/22/14 64.5 1.55 5.95
LO 141122P00065000 P 11/22/14 65.0 2.10 6.35
LO 141122P00065500 P 11/22/14 65.5 2.55 6.95
LO 141122P00066000 P 11/22/14 66.0 3.10 7.40
LO 141122P00066500 P 11/22/14 66.5 3.55 7.90
LO 141122P00067000 P 11/22/14 67.0 4.10 8.40
LO 141122P00067500 P 11/22/14 67.5 4.55 8.95
LO 141122P00068000 P 11/22/14 68.0 5.10 9.40
LO 141122P00070000 P 11/22/14 70.0 7.00 11.45
LO 141122P00072500 P 11/22/14 72.5 9.50 14.20
LO 141122P00075000 P 11/22/14 75.0 12.00 16.70
LO 141122P00080000 P 11/22/14 80.0 17.10 21.40
LO 141128C00052000 C 11/28/14 52.0 6.75 11.00
LO 141128C00053000 C 11/28/14 53.0 5.60 10.00
LO 141128C00053500 C 11/28/14 53.5 5.10 9.40
LO 141128C00054000 C 11/28/14 54.0 4.60 9.00
LO 141128C00054500 C 11/28/14 54.5 4.15 8.40
LO 141128C00055000 C 11/28/14 55.0 3.65 8.00
LO 141128C00055500 C 11/28/14 55.5 3.15 7.40
LO 141128C00056000 C 11/28/14 56.0 2.75 7.00
LO 141128C00056500 C 11/28/14 56.5 2.60 6.20
LO 141128C00057000 C 11/28/14 57.0 3.45 4.40
LO 141128C00057500 C 11/28/14 57.5 2.95 3.85
LO 141128C00058000 C 11/28/14 58.0 2.56 3.40
LO 141128C00058500 C 11/28/14 58.5 2.15 2.94
LO 141128C00059000 C 11/28/14 59.0 1.73 2.50
LO 141128C00059500 C 11/28/14 59.5 1.42 2.11
LO 141128C00060000 C 11/28/14 60.0 1.11 1.60
LO 141128C00060500 C 11/28/14 60.5 0.77 1.37
LO 141128C00061000 C 11/28/14 61.0 0.55 1.13
LO 141128C00061500 C 11/28/14 61.5 0.37 0.81
LO 141128C00062000 C 11/28/14 62.0 0.17 0.50
LO 141128C00062500 C 11/28/14 62.5 0.12 0.42
LO 141128C00063000 C 11/28/14 63.0 0.00 0.31
LO 141128C00063500 C 11/28/14 63.5 0.00 0.25
LO 141128C00064000 C 11/28/14 64.0 0.00 0.25
LO 141128C00064500 C 11/28/14 64.5 0.00 0.25
LO 141128C00065000 C 11/28/14 65.0 0.00 0.25
LO 141128C00065500 C 11/28/14 65.5 0.00 0.25
LO 141128C00066000 C 11/28/14 66.0 0.00 0.25
LO 141128C00066500 C 11/28/14 66.5 0.00 0.25
LO 141128C00067000 C 11/28/14 67.0 0.00 0.25
LO 141128C00067500 C 11/28/14 67.5 0.00 0.25
LO 141128C00068000 C 11/28/14 68.0 0.00 0.25
LO 141128P00052000 P 11/28/14 52.0 0.00 0.25
LO 141128P00053000 P 11/28/14 53.0 0.03 0.25
LO 141128P00053500 P 11/28/14 53.5 0.03 0.25
LO 141128P00054000 P 11/28/14 54.0 0.04 0.25
LO 141128P00054500 P 11/28/14 54.5 0.05 0.29
LO 141128P00055000 P 11/28/14 55.0 0.04 0.30
LO 141128P00055500 P 11/28/14 55.5 0.05 0.31
LO 141128P00056000 P 11/28/14 56.0 0.03 0.34
LO 141128P00056500 P 11/28/14 56.5 0.09 0.38
LO 141128P00057000 P 11/28/14 57.0 0.13 0.44
LO 141128P00057500 P 11/28/14 57.5 0.17 0.48
LO 141128P00058000 P 11/28/14 58.0 0.22 0.56
LO 141128P00058500 P 11/28/14 58.5 0.27 0.68
LO 141128P00059000 P 11/28/14 59.0 0.37 0.82
LO 141128P00059500 P 11/28/14 59.5 0.56 1.03
LO 141128P00060000 P 11/28/14 60.0 0.71 1.25
LO 141128P00060500 P 11/28/14 60.5 0.90 1.48
LO 141128P00061000 P 11/28/14 61.0 1.13 1.78
LO 141128P00061500 P 11/28/14 61.5 1.38 2.08
LO 141128P00062000 P 11/28/14 62.0 1.67 2.44
LO 141128P00062500 P 11/28/14 62.5 2.11 2.98
LO 141128P00063000 P 11/28/14 63.0 1.03 4.50
LO 141128P00063500 P 11/28/14 63.5 1.30 5.60
LO 141128P00064000 P 11/28/14 64.0 1.70 6.10
LO 141128P00064500 P 11/28/14 64.5 2.30 6.55
LO 141128P00065000 P 11/28/14 65.0 2.70 7.00
LO 141128P00065500 P 11/28/14 65.5 3.10 7.55
LO 141128P00066000 P 11/28/14 66.0 3.70 8.05
LO 141128P00066500 P 11/28/14 66.5 4.10 8.45
LO 141128P00067000 P 11/28/14 67.0 4.70 9.05
LO 141128P00067500 P 11/28/14 67.5 5.10 9.50
LO 141128P00068000 P 11/28/14 68.0 5.70 9.90
LO 141205C00052000 C 12/05/14 52.0 6.75 11.00
LO 141205C00053000 C 12/05/14 53.0 5.65 10.00
LO 141205C00053500 C 12/05/14 53.5 5.05 9.40
LO 141205C00054000 C 12/05/14 54.0 4.70 9.00
LO 141205C00054500 C 12/05/14 54.5 4.10 8.40
LO 141205C00055000 C 12/05/14 55.0 3.60 8.00
LO 141205C00055500 C 12/05/14 55.5 3.15 7.55
LO 141205C00056000 C 12/05/14 56.0 2.72 7.00
LO 141205C00056500 C 12/05/14 56.5 2.35 6.10
LO 141205C00057000 C 12/05/14 57.0 3.45 4.40
LO 141205C00057500 C 12/05/14 57.5 2.93 3.95
LO 141205C00058000 C 12/05/14 58.0 2.58 3.45
LO 141205C00058500 C 12/05/14 58.5 2.05 2.91
LO 141205C00059000 C 12/05/14 59.0 1.80 2.55
LO 141205C00059500 C 12/05/14 59.5 1.35 2.17
LO 141205C00060000 C 12/05/14 60.0 1.13 1.78
LO 141205C00060500 C 12/05/14 60.5 0.82 1.45
LO 141205C00061000 C 12/05/14 61.0 0.53 1.12
LO 141205C00061500 C 12/05/14 61.5 0.40 0.92
LO 141205C00062000 C 12/05/14 62.0 0.20 0.66
LO 141205C00062500 C 12/05/14 62.5 0.08 0.47
LO 141205C00063000 C 12/05/14 63.0 0.00 0.34
LO 141205C00063500 C 12/05/14 63.5 0.00 0.25
LO 141205C00064000 C 12/05/14 64.0 0.00 0.25
LO 141205C00064500 C 12/05/14 64.5 0.00 0.25
LO 141205C00065000 C 12/05/14 65.0 0.00 0.25
LO 141205C00065500 C 12/05/14 65.5 0.00 0.25
LO 141205C00066000 C 12/05/14 66.0 0.00 0.25
LO 141205C00066500 C 12/05/14 66.5 0.00 0.25
LO 141205C00067000 C 12/05/14 67.0 0.00 0.25
LO 141205C00067500 C 12/05/14 67.5 0.00 0.25
LO 141205C00068000 C 12/05/14 68.0 0.00 0.25
LO 141205P00052000 P 12/05/14 52.0 0.00 0.25
LO 141205P00053000 P 12/05/14 53.0 0.04 0.30
LO 141205P00053500 P 12/05/14 53.5 0.04 0.30
LO 141205P00054000 P 12/05/14 54.0 0.05 0.31
LO 141205P00054500 P 12/05/14 54.5 0.06 0.34
LO 141205P00055000 P 12/05/14 55.0 0.05 0.33
LO 141205P00055500 P 12/05/14 55.5 0.06 0.36
LO 141205P00056000 P 12/05/14 56.0 0.07 0.40
LO 141205P00056500 P 12/05/14 56.5 0.12 0.44
LO 141205P00057000 P 12/05/14 57.0 0.18 0.51
LO 141205P00057500 P 12/05/14 57.5 0.22 0.57
LO 141205P00058000 P 12/05/14 58.0 0.31 0.68
LO 141205P00058500 P 12/05/14 58.5 0.36 0.77
LO 141205P00059000 P 12/05/14 59.0 0.51 0.92
LO 141205P00059500 P 12/05/14 59.5 0.65 1.12
LO 141205P00060000 P 12/05/14 60.0 0.82 1.40
LO 141205P00060500 P 12/05/14 60.5 0.95 1.61
LO 141205P00061000 P 12/05/14 61.0 1.19 1.89
LO 141205P00061500 P 12/05/14 61.5 1.53 2.25
LO 141205P00062000 P 12/05/14 62.0 1.72 2.64
LO 141205P00062500 P 12/05/14 62.5 2.09 3.10
LO 141205P00063000 P 12/05/14 63.0 2.59 3.65
LO 141205P00063500 P 12/05/14 63.5 1.30 5.65
LO 141205P00064000 P 12/05/14 64.0 1.70 6.15
LO 141205P00064500 P 12/05/14 64.5 2.30 6.55
LO 141205P00065000 P 12/05/14 65.0 2.70 7.05
LO 141205P00065500 P 12/05/14 65.5 3.10 7.55
LO 141205P00066000 P 12/05/14 66.0 3.70 8.10
LO 141205P00066500 P 12/05/14 66.5 4.10 8.60
LO 141205P00067000 P 12/05/14 67.0 4.70 9.05
LO 141205P00067500 P 12/05/14 67.5 5.10 9.60
LO 141205P00068000 P 12/05/14 68.0 5.70 9.95
LO 141220C00030000 C 12/20/14 30.0 28.40 32.85
LO 141220C00032500 C 12/20/14 32.5 25.85 30.50
LO 141220C00035000 C 12/20/14 35.0 23.40 28.00
LO 141220C00037500 C 12/20/14 37.5 20.80 25.50
LO 141220C00040000 C 12/20/14 40.0 18.35 23.00
LO 141220C00042500 C 12/20/14 42.5 15.90 20.50
LO 141220C00045000 C 12/20/14 45.0 13.30 18.00
LO 141220C00047500 C 12/20/14 47.5 11.00 15.50
LO 141220C00050000 C 12/20/14 50.0 8.60 13.00
LO 141220C00052500 C 12/20/14 52.5 6.15 10.40
LO 141220C00055000 C 12/20/14 55.0 3.75 6.50
LO 141220C00057500 C 12/20/14 57.5 3.05 3.70
LO 141220C00060000 C 12/20/14 60.0 1.26 1.60
LO 141220C00062500 C 12/20/14 62.5 0.25 0.45
LO 141220C00065000 C 12/20/14 65.0 0.05 0.20
LO 141220C00067500 C 12/20/14 67.5 0.00 0.25
LO 141220C00070000 C 12/20/14 70.0 0.00 0.25
LO 141220C00072500 C 12/20/14 72.5 0.00 0.25
LO 141220C00075000 C 12/20/14 75.0 0.00 0.15
LO 141220C00080000 C 12/20/14 80.0 0.00 0.25
LO 141220P00030000 P 12/20/14 30.0 0.00 0.05
LO 141220P00032500 P 12/20/14 32.5 0.00 0.06
LO 141220P00035000 P 12/20/14 35.0 0.00 0.08
LO 141220P00037500 P 12/20/14 37.5 0.00 0.25
LO 141220P00040000 P 12/20/14 40.0 0.00 0.25
LO 141220P00042500 P 12/20/14 42.5 0.00 0.25
LO 141220P00045000 P 12/20/14 45.0 0.00 0.25
LO 141220P00047500 P 12/20/14 47.5 0.00 0.25
LO 141220P00050000 P 12/20/14 50.0 0.10 0.25
LO 141220P00052500 P 12/20/14 52.5 0.00 0.30
LO 141220P00055000 P 12/20/14 55.0 0.10 0.35
LO 141220P00057500 P 12/20/14 57.5 0.35 0.72
LO 141220P00060000 P 12/20/14 60.0 1.03 1.36
LO 141220P00062500 P 12/20/14 62.5 2.35 3.10
LO 141220P00065000 P 12/20/14 65.0 4.25 5.55
LO 141220P00067500 P 12/20/14 67.5 6.70 9.40
LO 141220P00070000 P 12/20/14 70.0 8.25 11.85
LO 141220P00072500 P 12/20/14 72.5 10.10 14.40
LO 141220P00075000 P 12/20/14 75.0 14.30 15.25
LO 141220P00080000 P 12/20/14 80.0 19.45 20.35
LO 150117C00020000 C 01/17/15 20.0 38.30 43.00
LO 150117C00021670 C 01/17/15 21.7 36.65 41.25
LO 150117C00023330 C 01/17/15 23.3 35.05 39.65
LO 150117C00025000 C 01/17/15 25.0 33.35 38.00
LO 150117C00026670 C 01/17/15 26.7 31.60 36.25
LO 150117C00028330 C 01/17/15 28.3 30.00 34.65
LO 150117C00030000 C 01/17/15 30.0 28.30 32.85
LO 150117C00031670 C 01/17/15 31.7 26.65 31.30
LO 150117C00033330 C 01/17/15 33.3 25.00 29.65
LO 150117C00035000 C 01/17/15 35.0 23.30 27.90
LO 150117C00036670 C 01/17/15 36.7 21.65 26.35
LO 150117C00038330 C 01/17/15 38.3 20.00 24.55
LO 150117C00040000 C 01/17/15 40.0 18.30 22.85
LO 150117C00041670 C 01/17/15 41.7 16.70 21.35
LO 150117C00043330 C 01/17/15 43.3 15.10 19.60
LO 150117C00045000 C 01/17/15 45.0 13.60 18.00
LO 150117C00046670 C 01/17/15 46.7 11.95 16.30
LO 150117C00048330 C 01/17/15 48.3 10.25 14.65
LO 150117C00050000 C 01/17/15 50.0 8.60 13.00
LO 150117C00051670 C 01/17/15 51.7 6.90 11.35
LO 150117C00053330 C 01/17/15 53.3 5.30 9.80
LO 150117C00055000 C 01/17/15 55.0 5.50 6.40
LO 150117C00056670 C 01/17/15 56.7 4.05 4.80
LO 150117C00058330 C 01/17/15 58.3 2.65 3.40
LO 150117C00060000 C 01/17/15 60.0 1.58 2.50
LO 150117C00062500 C 01/17/15 62.5 0.52 1.05
LO 150117C00065000 C 01/17/15 65.0 0.00 0.33
LO 150117C00067500 C 01/17/15 67.5 0.05 0.25
LO 150117C00070000 C 01/17/15 70.0 0.00 0.16
LO 150117C00072500 C 01/17/15 72.5 0.01 0.25
LO 150117C00075000 C 01/17/15 75.0 0.00 0.25
LO 150117C00080000 C 01/17/15 80.0 0.00 0.25
LO 150117C00085000 C 01/17/15 85.0 0.00 0.25
LO 150117P00020000 P 01/17/15 20.0 0.00 0.02
LO 150117P00021670 P 01/17/15 21.7 0.00 0.02
LO 150117P00023330 P 01/17/15 23.3 0.00 0.03
LO 150117P00025000 P 01/17/15 25.0 0.00 0.02
LO 150117P00026670 P 01/17/15 26.7 0.01 0.04
LO 150117P00028330 P 01/17/15 28.3 0.00 0.03
LO 150117P00030000 P 01/17/15 30.0 0.02 0.05
LO 150117P00031670 P 01/17/15 31.7 0.00 0.12
LO 150117P00033330 P 01/17/15 33.3 0.00 0.15
LO 150117P00035000 P 01/17/15 35.0 0.00 0.20
LO 150117P00036670 P 01/17/15 36.7 0.00 0.25
LO 150117P00038330 P 01/17/15 38.3 0.00 0.25
LO 150117P00040000 P 01/17/15 40.0 0.00 0.31
LO 150117P00041670 P 01/17/15 41.7 0.05 0.35
LO 150117P00043330 P 01/17/15 43.3 0.10 0.36
LO 150117P00045000 P 01/17/15 45.0 0.06 0.40
LO 150117P00046670 P 01/17/15 46.7 0.10 0.45
LO 150117P00048330 P 01/17/15 48.3 0.10 0.50
LO 150117P00050000 P 01/17/15 50.0 0.15 0.55
LO 150117P00051670 P 01/17/15 51.7 0.12 0.65
LO 150117P00053330 P 01/17/15 53.3 0.30 0.75
LO 150117P00055000 P 01/17/15 55.0 0.60 0.90
LO 150117P00056670 P 01/17/15 56.7 0.60 1.20
LO 150117P00058330 P 01/17/15 58.3 0.90 1.64
LO 150117P00060000 P 01/17/15 60.0 1.00 2.01
LO 150117P00062500 P 01/17/15 62.5 2.75 3.75
LO 150117P00065000 P 01/17/15 65.0 4.60 5.85
LO 150117P00067500 P 01/17/15 67.5 6.55 9.00
LO 150117P00070000 P 01/17/15 70.0 7.65 12.00
LO 150117P00072500 P 01/17/15 72.5 10.90 14.80
LO 150117P00075000 P 01/17/15 75.0 13.15 17.10
LO 150117P00080000 P 01/17/15 80.0 17.65 22.30
LO 150117P00085000 P 01/17/15 85.0 22.65 27.05
LO 150320C00040000 C 03/20/15 40.0 18.60 23.00
LO 150320C00042500 C 03/20/15 42.5 16.05 20.50
LO 150320C00045000 C 03/20/15 45.0 13.65 18.05
LO 150320C00047500 C 03/20/15 47.5 11.20 15.55
LO 150320C00050000 C 03/20/15 50.0 8.90 13.15
LO 150320C00052500 C 03/20/15 52.5 7.90 9.05
LO 150320C00055000 C 03/20/15 55.0 5.85 6.85
LO 150320C00057500 C 03/20/15 57.5 4.00 5.05
LO 150320C00060000 C 03/20/15 60.0 2.45 3.35
LO 150320C00062500 C 03/20/15 62.5 1.26 2.20
LO 150320C00065000 C 03/20/15 65.0 0.50 1.30
LO 150320C00067500 C 03/20/15 67.5 0.05 0.73
LO 150320C00070000 C 03/20/15 70.0 0.00 0.37
LO 150320C00075000 C 03/20/15 75.0 0.00 0.25
LO 150320C00080000 C 03/20/15 80.0 0.00 0.25
LO 150320P00040000 P 03/20/15 40.0 0.11 0.73
LO 150320P00042500 P 03/20/15 42.5 0.20 0.75
LO 150320P00045000 P 03/20/15 45.0 0.24 0.85
LO 150320P00047500 P 03/20/15 47.5 0.27 0.95
LO 150320P00050000 P 03/20/15 50.0 0.45 1.20
LO 150320P00052500 P 03/20/15 52.5 0.75 1.55
LO 150320P00055000 P 03/20/15 55.0 1.15 2.05
LO 150320P00057500 P 03/20/15 57.5 1.65 2.80
LO 150320P00060000 P 03/20/15 60.0 2.72 3.75
LO 150320P00062500 P 03/20/15 62.5 4.00 5.25
LO 150320P00065000 P 03/20/15 65.0 5.75 6.90
LO 150320P00067500 P 03/20/15 67.5 7.80 8.80
LO 150320P00070000 P 03/20/15 70.0 8.30 12.75
LO 150320P00075000 P 03/20/15 75.0 13.25 17.80
LO 150320P00080000 P 03/20/15 80.0 18.10 22.65
LO 150619C00037500 C 06/19/15 37.5 21.15 25.40
LO 150619C00040000 C 06/19/15 40.0 18.65 23.00
LO 150619C00042500 C 06/19/15 42.5 16.20 20.55
LO 150619C00045000 C 06/19/15 45.0 13.70 18.05
LO 150619C00047500 C 06/19/15 47.5 11.30 15.65
LO 150619C00050000 C 06/19/15 50.0 10.55 11.55
LO 150619C00052500 C 06/19/15 52.5 8.45 9.30
LO 150619C00055000 C 06/19/15 55.0 6.50 7.45
LO 150619C00057500 C 06/19/15 57.5 4.80 5.60
LO 150619C00060000 C 06/19/15 60.0 3.30 4.15
LO 150619C00062500 C 06/19/15 62.5 2.10 2.82
LO 150619C00065000 C 06/19/15 65.0 1.10 1.91
LO 150619C00067500 C 06/19/15 67.5 0.45 1.23
LO 150619C00070000 C 06/19/15 70.0 0.11 0.75
LO 150619C00075000 C 06/19/15 75.0 0.00 0.30
LO 150619P00037500 P 06/19/15 37.5 0.24 0.94
LO 150619P00040000 P 06/19/15 40.0 0.35 1.05
LO 150619P00042500 P 06/19/15 42.5 0.45 1.06
LO 150619P00045000 P 06/19/15 45.0 0.51 1.20
LO 150619P00047500 P 06/19/15 47.5 0.80 1.55
LO 150619P00050000 P 06/19/15 50.0 1.00 1.85
LO 150619P00052500 P 06/19/15 52.5 1.55 2.34
LO 150619P00055000 P 06/19/15 55.0 2.12 2.94
LO 150619P00057500 P 06/19/15 57.5 2.81 3.70
LO 150619P00060000 P 06/19/15 60.0 3.90 4.75
LO 150619P00062500 P 06/19/15 62.5 5.20 6.10
LO 150619P00065000 P 06/19/15 65.0 6.65 7.90
LO 150619P00067500 P 06/19/15 67.5 8.55 9.65
LO 150619P00070000 P 06/19/15 70.0 10.50 11.75
LO 150619P00075000 P 06/19/15 75.0 13.90 17.85
LO 160115C00030000 C 01/15/16 30.0 28.10 33.00
LO 160115C00035000 C 01/15/16 35.0 23.10 28.00
LO 160115C00037500 C 01/15/16 37.5 20.60 25.50
LO 160115C00040000 C 01/15/16 40.0 18.10 23.00
LO 160115C00042500 C 01/15/16 42.5 15.60 20.50
LO 160115C00045000 C 01/15/16 45.0 13.50 18.20
LO 160115C00047500 C 01/15/16 47.5 12.40 14.75
LO 160115C00050000 C 01/15/16 50.0 10.00 12.90
LO 160115C00052500 C 01/15/16 52.5 7.85 10.95
LO 160115C00055000 C 01/15/16 55.0 6.00 8.70
LO 160115C00057500 C 01/15/16 57.5 4.60 7.35
LO 160115C00060000 C 01/15/16 60.0 4.20 5.75
LO 160115C00062500 C 01/15/16 62.5 1.75 4.50
LO 160115C00065000 C 01/15/16 65.0 0.95 2.50
LO 160115C00067500 C 01/15/16 67.5 0.30 1.60
LO 160115C00070000 C 01/15/16 70.0 0.00 1.30
LO 160115C00072500 C 01/15/16 72.5 0.00 1.27
LO 160115C00075000 C 01/15/16 75.0 0.00 0.91
LO 160115C00080000 C 01/15/16 80.0 0.00 0.65
LO 160115C00085000 C 01/15/16 85.0 0.00 0.25
LO 160115C00090000 C 01/15/16 90.0 0.00 0.25
LO 160115P00030000 P 01/15/16 30.0 0.05 1.29
LO 160115P00035000 P 01/15/16 35.0 0.00 1.65
LO 160115P00037500 P 01/15/16 37.5 0.00 1.70
LO 160115P00040000 P 01/15/16 40.0 0.00 1.85
LO 160115P00042500 P 01/15/16 42.5 0.06 2.13
LO 160115P00045000 P 01/15/16 45.0 0.00 2.50
LO 160115P00047500 P 01/15/16 47.5 1.75 2.00
LO 160115P00050000 P 01/15/16 50.0 1.82 3.15
LO 160115P00052500 P 01/15/16 52.5 2.75 4.00
LO 160115P00055000 P 01/15/16 55.0 3.00 4.40
LO 160115P00057500 P 01/15/16 57.5 3.10 6.10
LO 160115P00060000 P 01/15/16 60.0 3.70 6.10
LO 160115P00062500 P 01/15/16 62.5 5.50 7.10
LO 160115P00065000 P 01/15/16 65.0 7.05 8.90
LO 160115P00067500 P 01/15/16 67.5 8.80 11.90
LO 160115P00070000 P 01/15/16 70.0 10.85 13.75
LO 160115P00072500 P 01/15/16 72.5 13.10 15.80
LO 160115P00075000 P 01/15/16 75.0 14.10 18.60
LO 160115P00080000 P 01/15/16 80.0 18.85 23.50
LO 160115P00085000 P 01/15/16 85.0 23.80 28.50
LO 160115P00090000 P 01/15/16 90.0 28.75 33.50

OPRA data is delayed 15 minutes.