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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LO 150206C00042500 C 02/06/15 42.5 20.75 25.50
LO 150206C00045000 C 02/06/15 45.0 18.25 23.00
LO 150206C00047500 C 02/06/15 47.5 15.75 20.50
LO 150206C00050000 C 02/06/15 50.0 13.25 18.00
LO 150206C00052500 C 02/06/15 52.5 10.75 15.50
LO 150206C00055000 C 02/06/15 55.0 8.25 12.95
LO 150206C00056000 C 02/06/15 56.0 7.50 12.00
LO 150206C00056500 C 02/06/15 56.5 7.00 11.50
LO 150206C00057000 C 02/06/15 57.0 6.50 11.00
LO 150206C00057500 C 02/06/15 57.5 6.00 10.50
LO 150206C00058000 C 02/06/15 58.0 5.50 10.00
LO 150206C00058500 C 02/06/15 58.5 5.00 9.50
LO 150206C00059000 C 02/06/15 59.0 4.50 9.00
LO 150206C00059500 C 02/06/15 59.5 4.00 8.50
LO 150206C00060000 C 02/06/15 60.0 3.50 8.00
LO 150206C00060500 C 02/06/15 60.5 3.15 7.60
LO 150206C00061000 C 02/06/15 61.0 2.70 7.00
LO 150206C00061500 C 02/06/15 61.5 2.20 6.60
LO 150206C00062000 C 02/06/15 62.0 1.60 6.00
LO 150206C00062500 C 02/06/15 62.5 3.05 3.45
LO 150206C00063000 C 02/06/15 63.0 2.60 2.92
LO 150206C00063500 C 02/06/15 63.5 2.15 2.44
LO 150206C00064000 C 02/06/15 64.0 1.73 2.03
LO 150206C00064500 C 02/06/15 64.5 1.32 1.61
LO 150206C00065000 C 02/06/15 65.0 0.96 1.19
LO 150206C00065500 C 02/06/15 65.5 0.61 0.90
LO 150206C00066000 C 02/06/15 66.0 0.37 0.65
LO 150206C00066500 C 02/06/15 66.5 0.18 0.45
LO 150206C00067000 C 02/06/15 67.0 0.03 0.31
LO 150206C00067500 C 02/06/15 67.5 0.00 0.25
LO 150206C00068000 C 02/06/15 68.0 0.00 0.25
LO 150206C00068500 C 02/06/15 68.5 0.00 0.25
LO 150206C00069000 C 02/06/15 69.0 0.00 0.25
LO 150206C00069500 C 02/06/15 69.5 0.00 0.25
LO 150206C00070000 C 02/06/15 70.0 0.00 0.25
LO 150206C00070500 C 02/06/15 70.5 0.00 0.25
LO 150206C00071000 C 02/06/15 71.0 0.00 0.25
LO 150206C00071500 C 02/06/15 71.5 0.00 0.25
LO 150206C00072000 C 02/06/15 72.0 0.00 0.25
LO 150206C00072500 C 02/06/15 72.5 0.00 0.25
LO 150206C00073000 C 02/06/15 73.0 0.00 0.25
LO 150206C00073500 C 02/06/15 73.5 0.00 0.25
LO 150206C00075000 C 02/06/15 75.0 0.00 0.25
LO 150206C00080000 C 02/06/15 80.0 0.00 0.25
LO 150206C00085000 C 02/06/15 85.0 0.00 0.25
LO 150206P00042500 P 02/06/15 42.5 0.00 0.01
LO 150206P00045000 P 02/06/15 45.0 0.00 0.02
LO 150206P00047500 P 02/06/15 47.5 0.00 0.03
LO 150206P00050000 P 02/06/15 50.0 0.00 0.04
LO 150206P00052500 P 02/06/15 52.5 0.00 0.05
LO 150206P00055000 P 02/06/15 55.0 0.00 0.03
LO 150206P00056000 P 02/06/15 56.0 0.00 0.25
LO 150206P00056500 P 02/06/15 56.5 0.00 0.25
LO 150206P00057000 P 02/06/15 57.0 0.00 0.25
LO 150206P00057500 P 02/06/15 57.5 0.00 0.05
LO 150206P00058000 P 02/06/15 58.0 0.00 0.25
LO 150206P00058500 P 02/06/15 58.5 0.00 0.25
LO 150206P00059000 P 02/06/15 59.0 0.00 0.25
LO 150206P00059500 P 02/06/15 59.5 0.00 0.25
LO 150206P00060000 P 02/06/15 60.0 0.00 0.25
LO 150206P00060500 P 02/06/15 60.5 0.00 0.25
LO 150206P00061000 P 02/06/15 61.0 0.00 0.25
LO 150206P00061500 P 02/06/15 61.5 0.00 0.25
LO 150206P00062000 P 02/06/15 62.0 0.00 0.25
LO 150206P00062500 P 02/06/15 62.5 0.00 0.25
LO 150206P00063000 P 02/06/15 63.0 0.04 0.16
LO 150206P00063500 P 02/06/15 63.5 0.08 0.31
LO 150206P00064000 P 02/06/15 64.0 0.10 0.38
LO 150206P00064500 P 02/06/15 64.5 0.20 0.48
LO 150206P00065000 P 02/06/15 65.0 0.33 0.50
LO 150206P00065500 P 02/06/15 65.5 0.53 0.73
LO 150206P00066000 P 02/06/15 66.0 0.77 0.95
LO 150206P00066500 P 02/06/15 66.5 1.06 1.32
LO 150206P00067000 P 02/06/15 67.0 1.41 1.64
LO 150206P00067500 P 02/06/15 67.5 1.80 2.17
LO 150206P00068000 P 02/06/15 68.0 0.10 4.90
LO 150206P00068500 P 02/06/15 68.5 0.80 5.00
LO 150206P00069000 P 02/06/15 69.0 1.20 5.70
LO 150206P00069500 P 02/06/15 69.5 1.65 6.20
LO 150206P00070000 P 02/06/15 70.0 2.20 6.70
LO 150206P00070500 P 02/06/15 70.5 2.50 7.00
LO 150206P00071000 P 02/06/15 71.0 3.00 7.50
LO 150206P00071500 P 02/06/15 71.5 3.50 8.20
LO 150206P00072000 P 02/06/15 72.0 4.00 8.75
LO 150206P00072500 P 02/06/15 72.5 4.50 9.20
LO 150206P00073000 P 02/06/15 73.0 5.00 9.75
LO 150206P00073500 P 02/06/15 73.5 5.50 10.20
LO 150206P00075000 P 02/06/15 75.0 7.00 11.75
LO 150206P00080000 P 02/06/15 80.0 12.00 16.70
LO 150206P00085000 P 02/06/15 85.0 17.05 21.75
LO 150213C00055000 C 02/13/15 55.0 8.35 13.00
LO 150213C00056000 C 02/13/15 56.0 7.50 12.00
LO 150213C00056500 C 02/13/15 56.5 7.00 11.50
LO 150213C00057000 C 02/13/15 57.0 6.50 11.00
LO 150213C00057500 C 02/13/15 57.5 6.00 10.60
LO 150213C00058000 C 02/13/15 58.0 5.50 10.00
LO 150213C00058500 C 02/13/15 58.5 5.00 9.60
LO 150213C00059000 C 02/13/15 59.0 4.50 9.00
LO 150213C00059500 C 02/13/15 59.5 4.00 8.60
LO 150213C00060000 C 02/13/15 60.0 3.50 8.00
LO 150213C00060500 C 02/13/15 60.5 3.25 7.60
LO 150213C00061000 C 02/13/15 61.0 2.60 7.00
LO 150213C00061500 C 02/13/15 61.5 4.15 4.50
LO 150213C00062000 C 02/13/15 62.0 3.65 4.00
LO 150213C00062500 C 02/13/15 62.5 3.25 3.55
LO 150213C00063000 C 02/13/15 63.0 2.84 3.10
LO 150213C00063500 C 02/13/15 63.5 2.39 2.66
LO 150213C00064000 C 02/13/15 64.0 1.99 2.26
LO 150213C00064500 C 02/13/15 64.5 1.61 1.88
LO 150213C00065000 C 02/13/15 65.0 1.27 1.51
LO 150213C00065500 C 02/13/15 65.5 0.93 1.21
LO 150213C00066000 C 02/13/15 66.0 0.65 0.93
LO 150213C00066500 C 02/13/15 66.5 0.42 0.70
LO 150213C00067000 C 02/13/15 67.0 0.27 0.51
LO 150213C00067500 C 02/13/15 67.5 0.10 0.37
LO 150213C00068000 C 02/13/15 68.0 0.01 0.30
LO 150213C00068500 C 02/13/15 68.5 0.00 0.25
LO 150213C00069000 C 02/13/15 69.0 0.00 0.25
LO 150213C00069500 C 02/13/15 69.5 0.00 0.25
LO 150213C00070000 C 02/13/15 70.0 0.00 0.25
LO 150213C00070500 C 02/13/15 70.5 0.00 0.25
LO 150213C00071000 C 02/13/15 71.0 0.00 0.25
LO 150213C00071500 C 02/13/15 71.5 0.00 0.25
LO 150213C00072000 C 02/13/15 72.0 0.00 0.25
LO 150213C00073000 C 02/13/15 73.0 0.00 0.25
LO 150213C00075000 C 02/13/15 75.0 0.00 0.25
LO 150213P00055000 P 02/13/15 55.0 0.00 0.25
LO 150213P00056000 P 02/13/15 56.0 0.00 0.25
LO 150213P00056500 P 02/13/15 56.5 0.00 0.25
LO 150213P00057000 P 02/13/15 57.0 0.00 0.25
LO 150213P00057500 P 02/13/15 57.5 0.00 0.25
LO 150213P00058000 P 02/13/15 58.0 0.00 0.26
LO 150213P00058500 P 02/13/15 58.5 0.00 0.27
LO 150213P00059000 P 02/13/15 59.0 0.00 0.25
LO 150213P00059500 P 02/13/15 59.5 0.00 0.25
LO 150213P00060000 P 02/13/15 60.0 0.00 0.26
LO 150213P00060500 P 02/13/15 60.5 0.00 0.27
LO 150213P00061000 P 02/13/15 61.0 0.05 0.28
LO 150213P00061500 P 02/13/15 61.5 0.08 0.31
LO 150213P00062000 P 02/13/15 62.0 0.11 0.34
LO 150213P00062500 P 02/13/15 62.5 0.14 0.37
LO 150213P00063000 P 02/13/15 63.0 0.20 0.46
LO 150213P00063500 P 02/13/15 63.5 0.25 0.50
LO 150213P00064000 P 02/13/15 64.0 0.37 0.61
LO 150213P00064500 P 02/13/15 64.5 0.47 0.72
LO 150213P00065000 P 02/13/15 65.0 0.65 0.84
LO 150213P00065500 P 02/13/15 65.5 0.82 1.04
LO 150213P00066000 P 02/13/15 66.0 1.04 1.27
LO 150213P00066500 P 02/13/15 66.5 1.31 1.56
LO 150213P00067000 P 02/13/15 67.0 1.59 1.91
LO 150213P00067500 P 02/13/15 67.5 1.97 2.28
LO 150213P00068000 P 02/13/15 68.0 2.31 2.69
LO 150213P00068500 P 02/13/15 68.5 1.40 5.20
LO 150213P00069000 P 02/13/15 69.0 1.05 5.75
LO 150213P00069500 P 02/13/15 69.5 1.50 6.20
LO 150213P00070000 P 02/13/15 70.0 2.20 6.75
LO 150213P00070500 P 02/13/15 70.5 2.68 7.20
LO 150213P00071000 P 02/13/15 71.0 3.00 7.50
LO 150213P00071500 P 02/13/15 71.5 3.50 8.00
LO 150213P00072000 P 02/13/15 72.0 4.00 8.75
LO 150213P00073000 P 02/13/15 73.0 5.00 9.50
LO 150213P00075000 P 02/13/15 75.0 7.00 11.75
LO 150220C00042500 C 02/20/15 42.5 20.80 25.50
LO 150220C00045000 C 02/20/15 45.0 18.25 22.95
LO 150220C00047500 C 02/20/15 47.5 15.80 20.50
LO 150220C00050000 C 02/20/15 50.0 13.60 18.00
LO 150220C00055000 C 02/20/15 55.0 8.50 12.60
LO 150220C00056000 C 02/20/15 56.0 8.85 12.00
LO 150220C00056500 C 02/20/15 56.5 7.40 11.60
LO 150220C00057000 C 02/20/15 57.0 6.80 11.00
LO 150220C00057500 C 02/20/15 57.5 5.90 10.20
LO 150220C00058000 C 02/20/15 58.0 6.90 8.55
LO 150220C00058500 C 02/20/15 58.5 6.50 8.05
LO 150220C00059000 C 02/20/15 59.0 5.90 7.55
LO 150220C00059500 C 02/20/15 59.5 5.45 7.05
LO 150220C00060000 C 02/20/15 60.0 4.60 8.00
LO 150220C00060500 C 02/20/15 60.5 5.15 5.50
LO 150220C00061000 C 02/20/15 61.0 4.75 5.05
LO 150220C00061500 C 02/20/15 61.5 4.25 4.55
LO 150220C00062000 C 02/20/15 62.0 3.80 4.10
LO 150220C00062500 C 02/20/15 62.5 3.35 3.65
LO 150220C00063000 C 02/20/15 63.0 2.89 3.20
LO 150220C00063500 C 02/20/15 63.5 2.51 2.79
LO 150220C00064000 C 02/20/15 64.0 2.10 2.36
LO 150220C00064500 C 02/20/15 64.5 1.72 2.01
LO 150220C00065000 C 02/20/15 65.0 1.38 1.66
LO 150220C00065500 C 02/20/15 65.5 1.11 1.33
LO 150220C00066000 C 02/20/15 66.0 0.85 1.07
LO 150220C00066500 C 02/20/15 66.5 0.60 0.85
LO 150220C00067000 C 02/20/15 67.0 0.40 0.64
LO 150220C00067500 C 02/20/15 67.5 0.26 0.49
LO 150220C00068000 C 02/20/15 68.0 0.10 0.37
LO 150220C00068500 C 02/20/15 68.5 0.05 0.27
LO 150220C00069000 C 02/20/15 69.0 0.00 0.25
LO 150220C00069500 C 02/20/15 69.5 0.00 0.25
LO 150220C00070000 C 02/20/15 70.0 0.00 0.20
LO 150220C00070500 C 02/20/15 70.5 0.00 0.25
LO 150220C00071000 C 02/20/15 71.0 0.00 0.25
LO 150220C00071500 C 02/20/15 71.5 0.00 0.25
LO 150220C00072000 C 02/20/15 72.0 0.00 0.25
LO 150220C00075000 C 02/20/15 75.0 0.00 0.25
LO 150220C00080000 C 02/20/15 80.0 0.00 0.25
LO 150220P00042500 P 02/20/15 42.5 0.00 0.03
LO 150220P00045000 P 02/20/15 45.0 0.00 0.05
LO 150220P00047500 P 02/20/15 47.5 0.00 0.25
LO 150220P00050000 P 02/20/15 50.0 0.00 0.25
LO 150220P00055000 P 02/20/15 55.0 0.00 0.25
LO 150220P00056000 P 02/20/15 56.0 0.00 0.25
LO 150220P00056500 P 02/20/15 56.5 0.00 0.26
LO 150220P00057000 P 02/20/15 57.0 0.00 0.27
LO 150220P00057500 P 02/20/15 57.5 0.00 0.28
LO 150220P00058000 P 02/20/15 58.0 0.00 0.29
LO 150220P00058500 P 02/20/15 58.5 0.00 0.30
LO 150220P00059000 P 02/20/15 59.0 0.00 0.31
LO 150220P00059500 P 02/20/15 59.5 0.05 0.29
LO 150220P00060000 P 02/20/15 60.0 0.06 0.25
LO 150220P00060500 P 02/20/15 60.5 0.08 0.32
LO 150220P00061000 P 02/20/15 61.0 0.10 0.34
LO 150220P00061500 P 02/20/15 61.5 0.13 0.37
LO 150220P00062000 P 02/20/15 62.0 0.24 0.39
LO 150220P00062500 P 02/20/15 62.5 0.28 0.50
LO 150220P00063000 P 02/20/15 63.0 0.32 0.55
LO 150220P00063500 P 02/20/15 63.5 0.38 0.61
LO 150220P00064000 P 02/20/15 64.0 0.48 0.70
LO 150220P00064500 P 02/20/15 64.5 0.61 0.85
LO 150220P00065000 P 02/20/15 65.0 0.77 0.98
LO 150220P00065500 P 02/20/15 65.5 0.96 1.17
LO 150220P00066000 P 02/20/15 66.0 1.20 1.43
LO 150220P00066500 P 02/20/15 66.5 1.47 1.70
LO 150220P00067000 P 02/20/15 67.0 1.75 2.02
LO 150220P00067500 P 02/20/15 67.5 2.03 2.37
LO 150220P00068000 P 02/20/15 68.0 2.45 2.68
LO 150220P00068500 P 02/20/15 68.5 2.83 3.20
LO 150220P00069000 P 02/20/15 69.0 2.45 5.55
LO 150220P00069500 P 02/20/15 69.5 2.90 6.15
LO 150220P00070000 P 02/20/15 70.0 2.00 6.50
LO 150220P00070500 P 02/20/15 70.5 3.50 6.90
LO 150220P00071000 P 02/20/15 71.0 3.00 7.70
LO 150220P00071500 P 02/20/15 71.5 3.50 8.20
LO 150220P00072000 P 02/20/15 72.0 5.00 8.40
LO 150220P00075000 P 02/20/15 75.0 6.90 11.40
LO 150220P00080000 P 02/20/15 80.0 12.00 16.30
LO 150227C00055000 C 02/27/15 55.0 8.60 13.00
LO 150227C00056000 C 02/27/15 56.0 7.60 12.00
LO 150227C00056500 C 02/27/15 56.5 7.00 11.60
LO 150227C00057000 C 02/27/15 57.0 6.60 11.00
LO 150227C00057500 C 02/27/15 57.5 6.00 10.60
LO 150227C00058000 C 02/27/15 58.0 5.60 10.00
LO 150227C00058500 C 02/27/15 58.5 5.05 9.60
LO 150227C00059000 C 02/27/15 59.0 4.60 9.00
LO 150227C00059500 C 02/27/15 59.5 4.00 8.60
LO 150227C00060000 C 02/27/15 60.0 3.65 8.20
LO 150227C00060500 C 02/27/15 60.5 5.20 5.55
LO 150227C00061000 C 02/27/15 61.0 4.80 5.10
LO 150227C00061500 C 02/27/15 61.5 4.25 4.65
LO 150227C00062000 C 02/27/15 62.0 3.80 4.20
LO 150227C00062500 C 02/27/15 62.5 3.40 3.75
LO 150227C00063000 C 02/27/15 63.0 2.99 3.30
LO 150227C00063500 C 02/27/15 63.5 2.64 2.91
LO 150227C00064000 C 02/27/15 64.0 2.29 2.50
LO 150227C00064500 C 02/27/15 64.5 1.90 2.14
LO 150227C00065000 C 02/27/15 65.0 1.58 1.79
LO 150227C00065500 C 02/27/15 65.5 1.26 1.49
LO 150227C00066000 C 02/27/15 66.0 0.93 1.21
LO 150227C00066500 C 02/27/15 66.5 0.68 0.96
LO 150227C00067000 C 02/27/15 67.0 0.49 0.72
LO 150227C00067500 C 02/27/15 67.5 0.32 0.55
LO 150227C00068000 C 02/27/15 68.0 0.15 0.43
LO 150227C00068500 C 02/27/15 68.5 0.05 0.33
LO 150227C00069000 C 02/27/15 69.0 0.00 0.25
LO 150227C00069500 C 02/27/15 69.5 0.00 0.25
LO 150227C00070000 C 02/27/15 70.0 0.00 0.25
LO 150227C00070500 C 02/27/15 70.5 0.00 0.25
LO 150227C00071000 C 02/27/15 71.0 0.00 0.25
LO 150227C00071500 C 02/27/15 71.5 0.00 0.25
LO 150227C00072000 C 02/27/15 72.0 0.00 0.25
LO 150227C00073000 C 02/27/15 73.0 0.00 0.25
LO 150227C00075000 C 02/27/15 75.0 0.00 0.25
LO 150227P00055000 P 02/27/15 55.0 0.00 0.25
LO 150227P00056000 P 02/27/15 56.0 0.00 0.25
LO 150227P00056500 P 02/27/15 56.5 0.00 0.25
LO 150227P00057000 P 02/27/15 57.0 0.00 0.26
LO 150227P00057500 P 02/27/15 57.5 0.00 0.27
LO 150227P00058000 P 02/27/15 58.0 0.00 0.29
LO 150227P00058500 P 02/27/15 58.5 0.00 0.30
LO 150227P00059000 P 02/27/15 59.0 0.04 0.28
LO 150227P00059500 P 02/27/15 59.5 0.06 0.29
LO 150227P00060000 P 02/27/15 60.0 0.08 0.31
LO 150227P00060500 P 02/27/15 60.5 0.11 0.34
LO 150227P00061000 P 02/27/15 61.0 0.14 0.37
LO 150227P00061500 P 02/27/15 61.5 0.18 0.41
LO 150227P00062000 P 02/27/15 62.0 0.21 0.49
LO 150227P00062500 P 02/27/15 62.5 0.28 0.56
LO 150227P00063000 P 02/27/15 63.0 0.39 0.63
LO 150227P00063500 P 02/27/15 63.5 0.48 0.73
LO 150227P00064000 P 02/27/15 64.0 0.61 0.84
LO 150227P00064500 P 02/27/15 64.5 0.73 1.00
LO 150227P00065000 P 02/27/15 65.0 0.90 1.13
LO 150227P00065500 P 02/27/15 65.5 1.11 1.39
LO 150227P00066000 P 02/27/15 66.0 1.32 1.60
LO 150227P00066500 P 02/27/15 66.5 1.59 1.83
LO 150227P00067000 P 02/27/15 67.0 1.86 2.12
LO 150227P00067500 P 02/27/15 67.5 2.18 2.46
LO 150227P00068000 P 02/27/15 68.0 2.50 2.86
LO 150227P00068500 P 02/27/15 68.5 2.89 3.25
LO 150227P00069000 P 02/27/15 69.0 3.30 5.80
LO 150227P00069500 P 02/27/15 69.5 1.95 6.30
LO 150227P00070000 P 02/27/15 70.0 2.40 5.90
LO 150227P00070500 P 02/27/15 70.5 2.90 7.20
LO 150227P00071000 P 02/27/15 71.0 3.40 7.70
LO 150227P00071500 P 02/27/15 71.5 3.90 8.20
LO 150227P00072000 P 02/27/15 72.0 4.35 8.75
LO 150227P00073000 P 02/27/15 73.0 5.35 9.75
LO 150227P00075000 P 02/27/15 75.0 7.30 11.75
LO 150306C00057000 C 03/06/15 57.0 6.70 11.20
LO 150306C00058000 C 03/06/15 58.0 5.70 10.20
LO 150306C00058500 C 03/06/15 58.5 5.30 9.60
LO 150306C00059000 C 03/06/15 59.0 4.70 9.20
LO 150306C00059500 C 03/06/15 59.5 4.30 8.60
LO 150306C00060000 C 03/06/15 60.0 5.65 6.25
LO 150306C00060500 C 03/06/15 60.5 5.20 5.55
LO 150306C00061000 C 03/06/15 61.0 4.75 5.10
LO 150306C00061500 C 03/06/15 61.5 4.35 4.65
LO 150306C00062000 C 03/06/15 62.0 3.85 4.20
LO 150306C00062500 C 03/06/15 62.5 3.50 3.80
LO 150306C00063000 C 03/06/15 63.0 3.05 3.35
LO 150306C00063500 C 03/06/15 63.5 2.69 2.99
LO 150306C00064000 C 03/06/15 64.0 2.31 2.62
LO 150306C00064500 C 03/06/15 64.5 1.99 2.23
LO 150306C00065000 C 03/06/15 65.0 1.67 1.91
LO 150306C00065500 C 03/06/15 65.5 1.34 1.62
LO 150306C00066000 C 03/06/15 66.0 1.08 1.32
LO 150306C00066500 C 03/06/15 66.5 0.83 1.06
LO 150306C00067000 C 03/06/15 67.0 0.60 0.83
LO 150306C00067500 C 03/06/15 67.5 0.42 0.66
LO 150306C00068000 C 03/06/15 68.0 0.22 0.50
LO 150306C00068500 C 03/06/15 68.5 0.10 0.38
LO 150306C00069000 C 03/06/15 69.0 0.05 0.31
LO 150306C00069500 C 03/06/15 69.5 0.00 0.25
LO 150306C00070000 C 03/06/15 70.0 0.00 0.25
LO 150306C00070500 C 03/06/15 70.5 0.00 0.25
LO 150306C00071000 C 03/06/15 71.0 0.00 0.25
LO 150306C00071500 C 03/06/15 71.5 0.00 0.25
LO 150306C00072000 C 03/06/15 72.0 0.00 0.25
LO 150306C00072500 C 03/06/15 72.5 0.00 0.25
LO 150306C00073000 C 03/06/15 73.0 0.00 0.25
LO 150306P00057000 P 03/06/15 57.0 0.10 0.34
LO 150306P00058000 P 03/06/15 58.0 0.14 0.37
LO 150306P00058500 P 03/06/15 58.5 0.17 0.40
LO 150306P00059000 P 03/06/15 59.0 0.20 0.43
LO 150306P00059500 P 03/06/15 59.5 0.24 0.47
LO 150306P00060000 P 03/06/15 60.0 0.28 0.51
LO 150306P00060500 P 03/06/15 60.5 0.34 0.60
LO 150306P00061000 P 03/06/15 61.0 0.40 0.66
LO 150306P00061500 P 03/06/15 61.5 0.47 0.73
LO 150306P00062000 P 03/06/15 62.0 0.55 0.83
LO 150306P00062500 P 03/06/15 62.5 0.69 0.93
LO 150306P00063000 P 03/06/15 63.0 0.79 1.02
LO 150306P00063500 P 03/06/15 63.5 0.96 1.24
LO 150306P00064000 P 03/06/15 64.0 1.12 1.35
LO 150306P00064500 P 03/06/15 64.5 1.29 1.57
LO 150306P00065000 P 03/06/15 65.0 1.48 1.71
LO 150306P00065500 P 03/06/15 65.5 1.72 1.90
LO 150306P00066000 P 03/06/15 66.0 1.94 2.18
LO 150306P00066500 P 03/06/15 66.5 2.21 2.45
LO 150306P00067000 P 03/06/15 67.0 2.49 2.78
LO 150306P00067500 P 03/06/15 67.5 2.78 3.05
LO 150306P00068000 P 03/06/15 68.0 3.15 3.40
LO 150306P00068500 P 03/06/15 68.5 3.55 3.85
LO 150306P00069000 P 03/06/15 69.0 3.90 4.35
LO 150306P00069500 P 03/06/15 69.5 2.10 6.80
LO 150306P00070000 P 03/06/15 70.0 2.70 7.20
LO 150306P00070500 P 03/06/15 70.5 3.10 7.80
LO 150306P00071000 P 03/06/15 71.0 3.55 8.20
LO 150306P00071500 P 03/06/15 71.5 4.10 8.80
LO 150306P00072000 P 03/06/15 72.0 4.55 9.20
LO 150306P00072500 P 03/06/15 72.5 5.10 9.80
LO 150306P00073000 P 03/06/15 73.0 5.55 10.20
LO 150313C00057000 C 03/13/15 57.0 6.60 11.20
LO 150313C00058000 C 03/13/15 58.0 5.50 10.20
LO 150313C00058500 C 03/13/15 58.5 5.10 9.80
LO 150313C00059000 C 03/13/15 59.0 4.60 9.20
LO 150313C00059500 C 03/13/15 59.5 6.20 6.60
LO 150313C00060000 C 03/13/15 60.0 5.75 6.10
LO 150313C00060500 C 03/13/15 60.5 5.35 5.65
LO 150313C00061000 C 03/13/15 61.0 4.85 5.25
LO 150313C00061500 C 03/13/15 61.5 4.50 4.80
LO 150313C00062000 C 03/13/15 62.0 4.10 4.40
LO 150313C00062500 C 03/13/15 62.5 3.65 4.00
LO 150313C00063000 C 03/13/15 63.0 3.30 3.60
LO 150313C00063500 C 03/13/15 63.5 2.92 3.20
LO 150313C00064000 C 03/13/15 64.0 2.58 2.87
LO 150313C00064500 C 03/13/15 64.5 2.26 2.52
LO 150313C00065000 C 03/13/15 65.0 1.92 2.20
LO 150313C00065500 C 03/13/15 65.5 1.65 1.89
LO 150313C00066000 C 03/13/15 66.0 1.36 1.61
LO 150313C00066500 C 03/13/15 66.5 1.11 1.34
LO 150313C00067000 C 03/13/15 67.0 0.87 1.10
LO 150313C00067500 C 03/13/15 67.5 0.65 0.90
LO 150313C00068000 C 03/13/15 68.0 0.47 0.71
LO 150313C00068500 C 03/13/15 68.5 0.28 0.56
LO 150313C00069000 C 03/13/15 69.0 0.15 0.42
LO 150313C00069500 C 03/13/15 69.5 0.08 0.36
LO 150313C00070000 C 03/13/15 70.0 0.00 0.25
LO 150313C00070500 C 03/13/15 70.5 0.00 0.25
LO 150313C00071000 C 03/13/15 71.0 0.00 0.25
LO 150313C00071500 C 03/13/15 71.5 0.00 0.25
LO 150313C00072000 C 03/13/15 72.0 0.00 0.25
LO 150313C00072500 C 03/13/15 72.5 0.00 0.25
LO 150313C00073000 C 03/13/15 73.0 0.00 0.25
LO 150313C00073500 C 03/13/15 73.5 0.00 0.25
LO 150313P00057000 P 03/13/15 57.0 0.24 0.47
LO 150313P00058000 P 03/13/15 58.0 0.31 0.54
LO 150313P00058500 P 03/13/15 58.5 0.35 0.58
LO 150313P00059000 P 03/13/15 59.0 0.40 0.60
LO 150313P00059500 P 03/13/15 59.5 0.45 0.71
LO 150313P00060000 P 03/13/15 60.0 0.51 0.72
LO 150313P00060500 P 03/13/15 60.5 0.58 0.79
LO 150313P00061000 P 03/13/15 61.0 0.66 0.92
LO 150313P00061500 P 03/13/15 61.5 0.77 1.00
LO 150313P00062000 P 03/13/15 62.0 0.87 1.10
LO 150313P00062500 P 03/13/15 62.5 0.98 1.26
LO 150313P00063000 P 03/13/15 63.0 1.16 1.36
LO 150313P00063500 P 03/13/15 63.5 1.32 1.53
LO 150313P00064000 P 03/13/15 64.0 1.48 1.67
LO 150313P00064500 P 03/13/15 64.5 1.67 1.86
LO 150313P00065000 P 03/13/15 65.0 1.87 2.05
LO 150313P00065500 P 03/13/15 65.5 2.08 2.32
LO 150313P00066000 P 03/13/15 66.0 2.30 2.59
LO 150313P00066500 P 03/13/15 66.5 2.53 2.78
LO 150313P00067000 P 03/13/15 67.0 2.78 3.05
LO 150313P00067500 P 03/13/15 67.5 3.05 3.35
LO 150313P00068000 P 03/13/15 68.0 3.40 3.70
LO 150313P00068500 P 03/13/15 68.5 3.70 4.05
LO 150313P00069000 P 03/13/15 69.0 4.10 4.45
LO 150313P00069500 P 03/13/15 69.5 4.50 4.85
LO 150313P00070000 P 03/13/15 70.0 2.80 7.20
LO 150313P00070500 P 03/13/15 70.5 3.10 7.80
LO 150313P00071000 P 03/13/15 71.0 3.60 8.35
LO 150313P00071500 P 03/13/15 71.5 4.10 8.80
LO 150313P00072000 P 03/13/15 72.0 4.55 9.20
LO 150313P00072500 P 03/13/15 72.5 5.10 9.80
LO 150313P00073000 P 03/13/15 73.0 5.55 10.20
LO 150313P00073500 P 03/13/15 73.5 6.10 10.80
LO 150320C00040000 C 03/20/15 40.0 23.30 28.00
LO 150320C00042500 C 03/20/15 42.5 20.85 25.45
LO 150320C00045000 C 03/20/15 45.0 18.30 23.00
LO 150320C00047500 C 03/20/15 47.5 15.80 20.50
LO 150320C00050000 C 03/20/15 50.0 13.35 16.40
LO 150320C00052500 C 03/20/15 52.5 11.30 15.60
LO 150320C00055000 C 03/20/15 55.0 9.00 13.15
LO 150320C00057500 C 03/20/15 57.5 6.50 9.15
LO 150320C00060000 C 03/20/15 60.0 5.95 6.30
LO 150320C00062500 C 03/20/15 62.5 3.90 4.30
LO 150320C00065000 C 03/20/15 65.0 2.24 2.59
LO 150320C00067500 C 03/20/15 67.5 0.86 1.22
LO 150320C00070000 C 03/20/15 70.0 0.19 0.39
LO 150320C00075000 C 03/20/15 75.0 0.00 0.06
LO 150320C00080000 C 03/20/15 80.0 0.00 0.25
LO 150320P00040000 P 03/20/15 40.0 0.00 0.25
LO 150320P00042500 P 03/20/15 42.5 0.00 0.25
LO 150320P00045000 P 03/20/15 45.0 0.00 0.27
LO 150320P00047500 P 03/20/15 47.5 0.04 0.32
LO 150320P00050000 P 03/20/15 50.0 0.10 0.38
LO 150320P00052500 P 03/20/15 52.5 0.17 0.41
LO 150320P00055000 P 03/20/15 55.0 0.28 0.52
LO 150320P00057500 P 03/20/15 57.5 0.44 0.70
LO 150320P00060000 P 03/20/15 60.0 0.73 1.06
LO 150320P00062500 P 03/20/15 62.5 1.27 1.57
LO 150320P00065000 P 03/20/15 65.0 2.13 2.47
LO 150320P00067500 P 03/20/15 67.5 3.30 3.80
LO 150320P00070000 P 03/20/15 70.0 5.00 5.45
LO 150320P00075000 P 03/20/15 75.0 9.35 11.80
LO 150320P00080000 P 03/20/15 80.0 12.65 17.10
LO 150619C00037500 C 06/19/15 37.5 25.75 30.50
LO 150619C00040000 C 06/19/15 40.0 23.50 28.00
LO 150619C00042500 C 06/19/15 42.5 21.00 25.50
LO 150619C00045000 C 06/19/15 45.0 18.50 23.00
LO 150619C00047500 C 06/19/15 47.5 16.00 20.50
LO 150619C00050000 C 06/19/15 50.0 13.50 16.35
LO 150619C00052500 C 06/19/15 52.5 11.50 14.30
LO 150619C00055000 C 06/19/15 55.0 10.80 11.20
LO 150619C00057500 C 06/19/15 57.5 8.60 9.00
LO 150619C00060000 C 06/19/15 60.0 6.60 7.00
LO 150619C00062500 C 06/19/15 62.5 4.85 5.25
LO 150619C00065000 C 06/19/15 65.0 3.30 3.65
LO 150619C00067500 C 06/19/15 67.5 1.91 2.23
LO 150619C00070000 C 06/19/15 70.0 0.82 1.08
LO 150619C00075000 C 06/19/15 75.0 0.00 0.25
LO 150619P00037500 P 06/19/15 37.5 0.00 0.25
LO 150619P00040000 P 06/19/15 40.0 0.05 0.27
LO 150619P00042500 P 06/19/15 42.5 0.05 0.32
LO 150619P00045000 P 06/19/15 45.0 0.12 0.40
LO 150619P00047500 P 06/19/15 47.5 0.22 0.46
LO 150619P00050000 P 06/19/15 50.0 0.36 0.59
LO 150619P00052500 P 06/19/15 52.5 0.54 0.77
LO 150619P00055000 P 06/19/15 55.0 0.79 1.02
LO 150619P00057500 P 06/19/15 57.5 1.22 1.52
LO 150619P00060000 P 06/19/15 60.0 1.76 2.00
LO 150619P00062500 P 06/19/15 62.5 2.56 2.85
LO 150619P00065000 P 06/19/15 65.0 3.50 3.75
LO 150619P00067500 P 06/19/15 67.5 4.60 4.95
LO 150619P00070000 P 06/19/15 70.0 5.95 6.40
LO 150619P00075000 P 06/19/15 75.0 8.30 12.40
LO 150918C00045000 C 09/18/15 45.0 18.30 22.50
LO 150918C00047500 C 09/18/15 47.5 16.00 20.50
LO 150918C00050000 C 09/18/15 50.0 13.50 16.35
LO 150918C00055000 C 09/18/15 55.0 10.95 11.35
LO 150918C00057500 C 09/18/15 57.5 8.90 9.25
LO 150918C00060000 C 09/18/15 60.0 6.95 7.35
LO 150918C00062500 C 09/18/15 62.5 5.20 5.65
LO 150918C00065000 C 09/18/15 65.0 3.65 4.05
LO 150918C00067500 C 09/18/15 67.5 2.30 2.61
LO 150918C00070000 C 09/18/15 70.0 1.19 1.42
LO 150918C00072500 C 09/18/15 72.5 0.42 0.61
LO 150918C00075000 C 09/18/15 75.0 0.00 0.27
LO 150918C00080000 C 09/18/15 80.0 0.00 0.25
LO 150918C00085000 C 09/18/15 85.0 0.00 0.25
LO 150918C00090000 C 09/18/15 90.0 0.00 0.25
LO 150918P00045000 P 09/18/15 45.0 0.20 0.48
LO 150918P00047500 P 09/18/15 47.5 0.32 0.54
LO 150918P00050000 P 09/18/15 50.0 0.53 0.76
LO 150918P00055000 P 09/18/15 55.0 1.09 1.37
LO 150918P00057500 P 09/18/15 57.5 1.57 1.84
LO 150918P00060000 P 09/18/15 60.0 2.20 2.55
LO 150918P00062500 P 09/18/15 62.5 3.05 3.35
LO 150918P00065000 P 09/18/15 65.0 4.00 4.35
LO 150918P00067500 P 09/18/15 67.5 5.05 5.50
LO 150918P00070000 P 09/18/15 70.0 6.35 6.90
LO 150918P00072500 P 09/18/15 72.5 8.05 8.70
LO 150918P00075000 P 09/18/15 75.0 9.65 12.95
LO 150918P00080000 P 09/18/15 80.0 13.70 17.80
LO 150918P00085000 P 09/18/15 85.0 18.70 22.80
LO 150918P00090000 P 09/18/15 90.0 23.70 27.40
LO 160115C00030000 C 01/15/16 30.0 33.25 37.80
LO 160115C00035000 C 01/15/16 35.0 28.25 33.00
LO 160115C00037500 C 01/15/16 37.5 25.75 30.50
LO 160115C00040000 C 01/15/16 40.0 23.25 28.00
LO 160115C00042500 C 01/15/16 42.5 20.75 25.50
LO 160115C00045000 C 01/15/16 45.0 18.30 22.90
LO 160115C00047500 C 01/15/16 47.5 15.80 20.50
LO 160115C00050000 C 01/15/16 50.0 13.50 16.50
LO 160115C00052500 C 01/15/16 52.5 13.25 13.85
LO 160115C00055000 C 01/15/16 55.0 10.90 11.75
LO 160115C00057500 C 01/15/16 57.5 8.80 9.80
LO 160115C00060000 C 01/15/16 60.0 7.00 7.75
LO 160115C00062500 C 01/15/16 62.5 5.50 6.35
LO 160115C00065000 C 01/15/16 65.0 3.75 4.75
LO 160115C00067500 C 01/15/16 67.5 2.19 3.15
LO 160115C00070000 C 01/15/16 70.0 1.26 2.10
LO 160115C00072500 C 01/15/16 72.5 0.45 1.05
LO 160115C00075000 C 01/15/16 75.0 0.00 0.40
LO 160115C00080000 C 01/15/16 80.0 0.00 0.25
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 0.00 0.25
LO 160115P00035000 P 01/15/16 35.0 0.07 0.30
LO 160115P00037500 P 01/15/16 37.5 0.06 0.35
LO 160115P00040000 P 01/15/16 40.0 0.11 0.46
LO 160115P00042500 P 01/15/16 42.5 0.25 0.59
LO 160115P00045000 P 01/15/16 45.0 0.27 0.62
LO 160115P00047500 P 01/15/16 47.5 0.80 1.00
LO 160115P00050000 P 01/15/16 50.0 0.85 1.24
LO 160115P00052500 P 01/15/16 52.5 0.90 1.59
LO 160115P00055000 P 01/15/16 55.0 1.74 1.75
LO 160115P00057500 P 01/15/16 57.5 1.90 2.59
LO 160115P00060000 P 01/15/16 60.0 2.42 3.35
LO 160115P00062500 P 01/15/16 62.5 3.20 4.20
LO 160115P00065000 P 01/15/16 65.0 4.15 5.30
LO 160115P00067500 P 01/15/16 67.5 5.20 6.35
LO 160115P00070000 P 01/15/16 70.0 6.50 7.45
LO 160115P00072500 P 01/15/16 72.5 8.20 9.05
LO 160115P00075000 P 01/15/16 75.0 9.30 13.20
LO 160115P00080000 P 01/15/16 80.0 14.10 17.90
LO 160115P00085000 P 01/15/16 85.0 18.90 22.85
LO 160115P00090000 P 01/15/16 90.0 23.90 27.80
LO 170120C00035000 C 01/20/17 35.0 28.25 33.00
LO 170120C00040000 C 01/20/17 40.0 23.50 28.20
LO 170120C00042500 C 01/20/17 42.5 21.00 25.70
LO 170120C00045000 C 01/20/17 45.0 18.50 23.25
LO 170120C00047500 C 01/20/17 47.5 16.00 20.85
LO 170120C00050000 C 01/20/17 50.0 15.55 16.35
LO 170120C00052500 C 01/20/17 52.5 13.35 14.20
LO 170120C00055000 C 01/20/17 55.0 11.40 12.25
LO 170120C00057500 C 01/20/17 57.5 9.60 10.45
LO 170120C00060000 C 01/20/17 60.0 7.85 8.70
LO 170120C00062500 C 01/20/17 62.5 6.20 7.15
LO 170120C00065000 C 01/20/17 65.0 4.75 5.65
LO 170120C00067500 C 01/20/17 67.5 3.45 4.15
LO 170120C00070000 C 01/20/17 70.0 2.19 2.87
LO 170120C00075000 C 01/20/17 75.0 0.37 0.99
LO 170120C00080000 C 01/20/17 80.0 0.00 0.25
LO 170120C00085000 C 01/20/17 85.0 0.00 0.25
LO 170120P00035000 P 01/20/17 35.0 0.18 0.56
LO 170120P00040000 P 01/20/17 40.0 0.39 0.85
LO 170120P00042500 P 01/20/17 42.5 0.55 1.05
LO 170120P00045000 P 01/20/17 45.0 0.75 1.30
LO 170120P00047500 P 01/20/17 47.5 1.01 1.59
LO 170120P00050000 P 01/20/17 50.0 1.34 1.96
LO 170120P00052500 P 01/20/17 52.5 1.77 2.39
LO 170120P00055000 P 01/20/17 55.0 2.31 3.10
LO 170120P00057500 P 01/20/17 57.5 3.05 3.75
LO 170120P00060000 P 01/20/17 60.0 3.85 4.60
LO 170120P00062500 P 01/20/17 62.5 4.75 5.55
LO 170120P00065000 P 01/20/17 65.0 5.75 6.60
LO 170120P00067500 P 01/20/17 67.5 6.70 7.65
LO 170120P00070000 P 01/20/17 70.0 8.00 9.05
LO 170120P00075000 P 01/20/17 75.0 11.05 12.35
LO 170120P00080000 P 01/20/17 80.0 13.50 18.30
LO 170120P00085000 P 01/20/17 85.0 18.50 23.00

OPRA data is delayed 15 minutes.