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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LO 141220C00030000 C 12/20/14 30.0 30.15 34.70
LO 141220C00032500 C 12/20/14 32.5 27.65 32.20
LO 141220C00035000 C 12/20/14 35.0 25.15 29.60
LO 141220C00037500 C 12/20/14 37.5 22.65 27.20
LO 141220C00040000 C 12/20/14 40.0 20.10 22.60
LO 141220C00042500 C 12/20/14 42.5 17.65 22.20
LO 141220C00045000 C 12/20/14 45.0 15.10 17.60
LO 141220C00047500 C 12/20/14 47.5 12.65 17.20
LO 141220C00050000 C 12/20/14 50.0 10.10 14.60
LO 141220C00052000 C 12/20/14 52.0 8.05 12.60
LO 141220C00052500 C 12/20/14 52.5 7.60 10.10
LO 141220C00053000 C 12/20/14 53.0 7.10 11.60
LO 141220C00054000 C 12/20/14 54.0 6.50 10.15
LO 141220C00054500 C 12/20/14 54.5 5.55 8.10
LO 141220C00055000 C 12/20/14 55.0 5.15 7.85
LO 141220C00055500 C 12/20/14 55.5 4.55 9.00
LO 141220C00056000 C 12/20/14 56.0 4.50 7.90
LO 141220C00056500 C 12/20/14 56.5 4.00 7.40
LO 141220C00057000 C 12/20/14 57.0 3.30 6.80
LO 141220C00057500 C 12/20/14 57.5 2.95 5.05
LO 141220C00058000 C 12/20/14 58.0 2.50 5.90
LO 141220C00058500 C 12/20/14 58.5 1.95 4.05
LO 141220C00059000 C 12/20/14 59.0 1.50 3.55
LO 141220C00059500 C 12/20/14 59.5 1.11 3.15
LO 141220C00060000 C 12/20/14 60.0 2.07 2.39
LO 141220C00060500 C 12/20/14 60.5 0.30 2.12
LO 141220C00061000 C 12/20/14 61.0 0.00 2.92
LO 141220C00061500 C 12/20/14 61.5 0.00 2.42
LO 141220C00062000 C 12/20/14 62.0 0.00 0.61
LO 141220C00062500 C 12/20/14 62.5 0.00 0.09
LO 141220C00063000 C 12/20/14 63.0 0.00 0.08
LO 141220C00063500 C 12/20/14 63.5 0.00 0.22
LO 141220C00064000 C 12/20/14 64.0 0.00 0.22
LO 141220C00064500 C 12/20/14 64.5 0.00 0.25
LO 141220C00065000 C 12/20/14 65.0 0.00 0.02
LO 141220C00065500 C 12/20/14 65.5 0.00 0.25
LO 141220C00066000 C 12/20/14 66.0 0.00 0.22
LO 141220C00066500 C 12/20/14 66.5 0.00 0.22
LO 141220C00067000 C 12/20/14 67.0 0.00 0.25
LO 141220C00067500 C 12/20/14 67.5 0.00 0.05
LO 141220C00068000 C 12/20/14 68.0 0.00 0.25
LO 141220C00068500 C 12/20/14 68.5 0.00 0.22
LO 141220C00069000 C 12/20/14 69.0 0.00 0.25
LO 141220C00069500 C 12/20/14 69.5 0.00 0.25
LO 141220C00070000 C 12/20/14 70.0 0.00 0.02
LO 141220C00070500 C 12/20/14 70.5 0.00 0.25
LO 141220C00071000 C 12/20/14 71.0 0.00 0.25
LO 141220C00072500 C 12/20/14 72.5 0.00 0.03
LO 141220C00075000 C 12/20/14 75.0 0.00 0.20
LO 141220C00080000 C 12/20/14 80.0 0.00 0.25
LO 141220P00030000 P 12/20/14 30.0 0.00 0.25
LO 141220P00032500 P 12/20/14 32.5 0.00 0.25
LO 141220P00035000 P 12/20/14 35.0 0.00 0.01
LO 141220P00037500 P 12/20/14 37.5 0.00 0.01
LO 141220P00040000 P 12/20/14 40.0 0.00 0.01
LO 141220P00042500 P 12/20/14 42.5 0.00 0.01
LO 141220P00045000 P 12/20/14 45.0 0.00 0.02
LO 141220P00047500 P 12/20/14 47.5 0.00 0.02
LO 141220P00050000 P 12/20/14 50.0 0.00 0.03
LO 141220P00052000 P 12/20/14 52.0 0.00 0.03
LO 141220P00052500 P 12/20/14 52.5 0.00 0.25
LO 141220P00053000 P 12/20/14 53.0 0.00 0.04
LO 141220P00054000 P 12/20/14 54.0 0.00 0.05
LO 141220P00054500 P 12/20/14 54.5 0.00 0.25
LO 141220P00055000 P 12/20/14 55.0 0.00 0.01
LO 141220P00055500 P 12/20/14 55.5 0.00 0.25
LO 141220P00056000 P 12/20/14 56.0 0.00 0.22
LO 141220P00056500 P 12/20/14 56.5 0.00 0.22
LO 141220P00057000 P 12/20/14 57.0 0.00 0.25
LO 141220P00057500 P 12/20/14 57.5 0.00 0.25
LO 141220P00058000 P 12/20/14 58.0 0.00 0.25
LO 141220P00058500 P 12/20/14 58.5 0.00 0.25
LO 141220P00059000 P 12/20/14 59.0 0.00 0.25
LO 141220P00059500 P 12/20/14 59.5 0.00 0.25
LO 141220P00060000 P 12/20/14 60.0 0.00 0.05
LO 141220P00060500 P 12/20/14 60.5 0.00 0.25
LO 141220P00061000 P 12/20/14 61.0 0.00 0.25
LO 141220P00061500 P 12/20/14 61.5 0.00 0.25
LO 141220P00062000 P 12/20/14 62.0 0.00 0.25
LO 141220P00062500 P 12/20/14 62.5 0.16 0.44
LO 141220P00063000 P 12/20/14 63.0 0.48 1.29
LO 141220P00063500 P 12/20/14 63.5 1.09 1.43
LO 141220P00064000 P 12/20/14 64.0 0.00 2.80
LO 141220P00064500 P 12/20/14 64.5 1.40 2.70
LO 141220P00065000 P 12/20/14 65.0 2.58 2.94
LO 141220P00065500 P 12/20/14 65.5 0.80 4.50
LO 141220P00066000 P 12/20/14 66.0 1.60 4.90
LO 141220P00066500 P 12/20/14 66.5 2.20 5.40
LO 141220P00067000 P 12/20/14 67.0 2.30 5.75
LO 141220P00067500 P 12/20/14 67.5 2.80 7.00
LO 141220P00068000 P 12/20/14 68.0 3.30 6.75
LO 141220P00068500 P 12/20/14 68.5 3.80 8.00
LO 141220P00069000 P 12/20/14 69.0 4.30 8.60
LO 141220P00069500 P 12/20/14 69.5 4.80 9.40
LO 141220P00070000 P 12/20/14 70.0 5.30 9.90
LO 141220P00070500 P 12/20/14 70.5 5.80 10.40
LO 141220P00071000 P 12/20/14 71.0 6.30 10.95
LO 141220P00072500 P 12/20/14 72.5 7.95 12.40
LO 141220P00075000 P 12/20/14 75.0 10.45 14.55
LO 141220P00080000 P 12/20/14 80.0 15.30 19.55
LO 141226C00040000 C 12/26/14 40.0 20.15 24.65
LO 141226C00042500 C 12/26/14 42.5 17.65 22.20
LO 141226C00045000 C 12/26/14 45.0 15.20 19.65
LO 141226C00047500 C 12/26/14 47.5 14.05 16.05
LO 141226C00050000 C 12/26/14 50.0 10.35 14.75
LO 141226C00053000 C 12/26/14 53.0 7.35 11.80
LO 141226C00054000 C 12/26/14 54.0 6.25 10.75
LO 141226C00054500 C 12/26/14 54.5 5.80 10.20
LO 141226C00055000 C 12/26/14 55.0 5.20 9.80
LO 141226C00055500 C 12/26/14 55.5 4.60 9.20
LO 141226C00056000 C 12/26/14 56.0 4.10 8.75
LO 141226C00056500 C 12/26/14 56.5 3.70 8.20
LO 141226C00057000 C 12/26/14 57.0 3.20 7.75
LO 141226C00057500 C 12/26/14 57.5 3.00 7.20
LO 141226C00058000 C 12/26/14 58.0 2.70 6.70
LO 141226C00058500 C 12/26/14 58.5 2.55 4.40
LO 141226C00059000 C 12/26/14 59.0 2.35 3.90
LO 141226C00059500 C 12/26/14 59.5 1.85 3.40
LO 141226C00060000 C 12/26/14 60.0 1.30 4.90
LO 141226C00060500 C 12/26/14 60.5 1.69 1.98
LO 141226C00061000 C 12/26/14 61.0 1.23 1.52
LO 141226C00061500 C 12/26/14 61.5 0.83 1.08
LO 141226C00062000 C 12/26/14 62.0 0.48 0.69
LO 141226C00062500 C 12/26/14 62.5 0.21 0.39
LO 141226C00063000 C 12/26/14 63.0 0.09 0.25
LO 141226C00063500 C 12/26/14 63.5 0.02 0.14
LO 141226C00064000 C 12/26/14 64.0 0.00 0.25
LO 141226C00064500 C 12/26/14 64.5 0.00 0.25
LO 141226C00065000 C 12/26/14 65.0 0.00 0.14
LO 141226C00065500 C 12/26/14 65.5 0.00 0.25
LO 141226C00066000 C 12/26/14 66.0 0.00 0.25
LO 141226C00066500 C 12/26/14 66.5 0.00 0.25
LO 141226C00067000 C 12/26/14 67.0 0.00 0.25
LO 141226C00067500 C 12/26/14 67.5 0.00 0.25
LO 141226C00068000 C 12/26/14 68.0 0.00 0.25
LO 141226C00068500 C 12/26/14 68.5 0.00 0.25
LO 141226C00069000 C 12/26/14 69.0 0.00 0.25
LO 141226C00069500 C 12/26/14 69.5 0.00 0.25
LO 141226C00070000 C 12/26/14 70.0 0.00 0.25
LO 141226C00070500 C 12/26/14 70.5 0.00 0.25
LO 141226C00071000 C 12/26/14 71.0 0.00 0.22
LO 141226C00072500 C 12/26/14 72.5 0.00 0.25
LO 141226C00075000 C 12/26/14 75.0 0.00 0.25
LO 141226C00080000 C 12/26/14 80.0 0.00 0.25
LO 141226C00085000 C 12/26/14 85.0 0.00 0.25
LO 141226P00040000 P 12/26/14 40.0 0.00 0.03
LO 141226P00042500 P 12/26/14 42.5 0.00 0.04
LO 141226P00045000 P 12/26/14 45.0 0.00 0.05
LO 141226P00047500 P 12/26/14 47.5 0.00 0.06
LO 141226P00050000 P 12/26/14 50.0 0.00 0.08
LO 141226P00053000 P 12/26/14 53.0 0.00 0.25
LO 141226P00054000 P 12/26/14 54.0 0.00 0.25
LO 141226P00054500 P 12/26/14 54.5 0.00 0.25
LO 141226P00055000 P 12/26/14 55.0 0.00 0.25
LO 141226P00055500 P 12/26/14 55.5 0.00 0.25
LO 141226P00056000 P 12/26/14 56.0 0.00 0.25
LO 141226P00056500 P 12/26/14 56.5 0.00 0.25
LO 141226P00057000 P 12/26/14 57.0 0.00 0.25
LO 141226P00057500 P 12/26/14 57.5 0.00 0.25
LO 141226P00058000 P 12/26/14 58.0 0.00 0.25
LO 141226P00058500 P 12/26/14 58.5 0.01 0.25
LO 141226P00059000 P 12/26/14 59.0 0.01 0.25
LO 141226P00059500 P 12/26/14 59.5 0.02 0.25
LO 141226P00060000 P 12/26/14 60.0 0.03 0.25
LO 141226P00060500 P 12/26/14 60.5 0.05 0.25
LO 141226P00061000 P 12/26/14 61.0 0.09 0.25
LO 141226P00061500 P 12/26/14 61.5 0.16 0.27
LO 141226P00062000 P 12/26/14 62.0 0.27 0.43
LO 141226P00062500 P 12/26/14 62.5 0.47 0.67
LO 141226P00063000 P 12/26/14 63.0 0.79 1.03
LO 141226P00063500 P 12/26/14 63.5 1.17 1.48
LO 141226P00064000 P 12/26/14 64.0 1.20 2.60
LO 141226P00064500 P 12/26/14 64.5 0.25 2.68
LO 141226P00065000 P 12/26/14 65.0 0.75 3.20
LO 141226P00065500 P 12/26/14 65.5 1.55 3.70
LO 141226P00066000 P 12/26/14 66.0 2.05 4.20
LO 141226P00066500 P 12/26/14 66.5 1.90 6.10
LO 141226P00067000 P 12/26/14 67.0 2.30 6.65
LO 141226P00067500 P 12/26/14 67.5 2.80 7.30
LO 141226P00068000 P 12/26/14 68.0 3.30 7.90
LO 141226P00068500 P 12/26/14 68.5 3.80 8.35
LO 141226P00069000 P 12/26/14 69.0 4.30 8.95
LO 141226P00069500 P 12/26/14 69.5 4.80 9.45
LO 141226P00070000 P 12/26/14 70.0 5.30 9.95
LO 141226P00070500 P 12/26/14 70.5 5.80 10.30
LO 141226P00071000 P 12/26/14 71.0 6.30 10.55
LO 141226P00072500 P 12/26/14 72.5 7.85 12.30
LO 141226P00075000 P 12/26/14 75.0 10.30 14.60
LO 141226P00080000 P 12/26/14 80.0 15.45 19.95
LO 141226P00085000 P 12/26/14 85.0 20.30 24.55
LO 150102C00053000 C 01/02/15 53.0 7.15 11.75
LO 150102C00054000 C 01/02/15 54.0 6.25 10.75
LO 150102C00055000 C 01/02/15 55.0 5.15 9.75
LO 150102C00055500 C 01/02/15 55.5 4.65 9.20
LO 150102C00056000 C 01/02/15 56.0 4.15 8.75
LO 150102C00056500 C 01/02/15 56.5 3.90 8.20
LO 150102C00057000 C 01/02/15 57.0 3.50 7.80
LO 150102C00057500 C 01/02/15 57.5 3.00 7.20
LO 150102C00058000 C 01/02/15 58.0 2.50 6.80
LO 150102C00058500 C 01/02/15 58.5 2.00 6.20
LO 150102C00059000 C 01/02/15 59.0 2.90 4.35
LO 150102C00059500 C 01/02/15 59.5 2.74 3.05
LO 150102C00060000 C 01/02/15 60.0 2.28 2.57
LO 150102C00060500 C 01/02/15 60.5 1.78 2.11
LO 150102C00061000 C 01/02/15 61.0 1.40 1.67
LO 150102C00061500 C 01/02/15 61.5 1.02 1.26
LO 150102C00062000 C 01/02/15 62.0 0.69 0.90
LO 150102C00062500 C 01/02/15 62.5 0.42 0.55
LO 150102C00063000 C 01/02/15 63.0 0.24 0.38
LO 150102C00063500 C 01/02/15 63.5 0.12 0.25
LO 150102C00064000 C 01/02/15 64.0 0.04 0.25
LO 150102C00064500 C 01/02/15 64.5 0.00 0.25
LO 150102C00065000 C 01/02/15 65.0 0.00 0.18
LO 150102C00065500 C 01/02/15 65.5 0.00 0.25
LO 150102C00066000 C 01/02/15 66.0 0.00 0.25
LO 150102C00066500 C 01/02/15 66.5 0.00 0.25
LO 150102C00067000 C 01/02/15 67.0 0.00 0.25
LO 150102C00067500 C 01/02/15 67.5 0.00 0.25
LO 150102C00068000 C 01/02/15 68.0 0.00 0.25
LO 150102C00068500 C 01/02/15 68.5 0.00 0.25
LO 150102C00069000 C 01/02/15 69.0 0.00 0.25
LO 150102C00069500 C 01/02/15 69.5 0.00 0.25
LO 150102C00070000 C 01/02/15 70.0 0.00 0.25
LO 150102C00070500 C 01/02/15 70.5 0.00 0.25
LO 150102C00071000 C 01/02/15 71.0 0.00 0.25
LO 150102P00053000 P 01/02/15 53.0 0.00 0.25
LO 150102P00054000 P 01/02/15 54.0 0.00 0.25
LO 150102P00055000 P 01/02/15 55.0 0.00 0.25
LO 150102P00055500 P 01/02/15 55.5 0.01 0.25
LO 150102P00056000 P 01/02/15 56.0 0.02 0.25
LO 150102P00056500 P 01/02/15 56.5 0.03 0.25
LO 150102P00057000 P 01/02/15 57.0 0.03 0.25
LO 150102P00057500 P 01/02/15 57.5 0.05 0.25
LO 150102P00058000 P 01/02/15 58.0 0.06 0.25
LO 150102P00058500 P 01/02/15 58.5 0.06 0.25
LO 150102P00059000 P 01/02/15 59.0 0.08 0.25
LO 150102P00059500 P 01/02/15 59.5 0.09 0.25
LO 150102P00060000 P 01/02/15 60.0 0.13 0.25
LO 150102P00060500 P 01/02/15 60.5 0.17 0.27
LO 150102P00061000 P 01/02/15 61.0 0.24 0.35
LO 150102P00061500 P 01/02/15 61.5 0.33 0.46
LO 150102P00062000 P 01/02/15 62.0 0.47 0.63
LO 150102P00062500 P 01/02/15 62.5 0.67 0.87
LO 150102P00063000 P 01/02/15 63.0 0.94 1.19
LO 150102P00063500 P 01/02/15 63.5 1.25 1.57
LO 150102P00064000 P 01/02/15 64.0 1.69 2.03
LO 150102P00064500 P 01/02/15 64.5 1.65 2.65
LO 150102P00065000 P 01/02/15 65.0 0.30 4.90
LO 150102P00065500 P 01/02/15 65.5 0.90 5.20
LO 150102P00066000 P 01/02/15 66.0 1.30 5.70
LO 150102P00066500 P 01/02/15 66.5 1.70 6.20
LO 150102P00067000 P 01/02/15 67.0 2.30 6.70
LO 150102P00067500 P 01/02/15 67.5 2.90 7.20
LO 150102P00068000 P 01/02/15 68.0 3.30 7.70
LO 150102P00068500 P 01/02/15 68.5 3.80 8.20
LO 150102P00069000 P 01/02/15 69.0 4.30 8.75
LO 150102P00069500 P 01/02/15 69.5 4.80 9.45
LO 150102P00070000 P 01/02/15 70.0 5.30 9.95
LO 150102P00070500 P 01/02/15 70.5 5.80 10.25
LO 150102P00071000 P 01/02/15 71.0 6.30 10.55
LO 150109C00055000 C 01/09/15 55.0 5.75 7.90
LO 150109C00056000 C 01/09/15 56.0 4.50 8.50
LO 150109C00056500 C 01/09/15 56.5 4.10 8.20
LO 150109C00057000 C 01/09/15 57.0 3.80 5.90
LO 150109C00057500 C 01/09/15 57.5 4.60 5.65
LO 150109C00058000 C 01/09/15 58.0 4.25 4.60
LO 150109C00058500 C 01/09/15 58.5 3.80 4.15
LO 150109C00059000 C 01/09/15 59.0 3.30 3.65
LO 150109C00059500 C 01/09/15 59.5 2.85 3.20
LO 150109C00060000 C 01/09/15 60.0 2.42 2.70
LO 150109C00060500 C 01/09/15 60.5 1.96 2.26
LO 150109C00061000 C 01/09/15 61.0 1.55 1.85
LO 150109C00061500 C 01/09/15 61.5 1.22 1.47
LO 150109C00062000 C 01/09/15 62.0 0.90 1.11
LO 150109C00062500 C 01/09/15 62.5 0.63 0.81
LO 150109C00063000 C 01/09/15 63.0 0.41 0.57
LO 150109C00063500 C 01/09/15 63.5 0.25 0.39
LO 150109C00064000 C 01/09/15 64.0 0.13 0.25
LO 150109C00064500 C 01/09/15 64.5 0.05 0.25
LO 150109C00065000 C 01/09/15 65.0 0.02 0.19
LO 150109C00065500 C 01/09/15 65.5 0.00 0.25
LO 150109C00066000 C 01/09/15 66.0 0.00 0.25
LO 150109C00066500 C 01/09/15 66.5 0.00 0.25
LO 150109C00067000 C 01/09/15 67.0 0.00 0.25
LO 150109C00067500 C 01/09/15 67.5 0.00 0.25
LO 150109C00068000 C 01/09/15 68.0 0.00 0.25
LO 150109C00068500 C 01/09/15 68.5 0.00 0.25
LO 150109C00069000 C 01/09/15 69.0 0.00 0.25
LO 150109C00069500 C 01/09/15 69.5 0.00 0.25
LO 150109C00070000 C 01/09/15 70.0 0.00 0.25
LO 150109C00070500 C 01/09/15 70.5 0.00 0.25
LO 150109C00071000 C 01/09/15 71.0 0.00 0.25
LO 150109P00055000 P 01/09/15 55.0 0.08 0.25
LO 150109P00056000 P 01/09/15 56.0 0.10 0.25
LO 150109P00056500 P 01/09/15 56.5 0.11 0.25
LO 150109P00057000 P 01/09/15 57.0 0.11 0.25
LO 150109P00057500 P 01/09/15 57.5 0.12 0.25
LO 150109P00058000 P 01/09/15 58.0 0.14 0.25
LO 150109P00058500 P 01/09/15 58.5 0.15 0.25
LO 150109P00059000 P 01/09/15 59.0 0.17 0.25
LO 150109P00059500 P 01/09/15 59.5 0.21 0.32
LO 150109P00060000 P 01/09/15 60.0 0.25 0.36
LO 150109P00060500 P 01/09/15 60.5 0.32 0.45
LO 150109P00061000 P 01/09/15 61.0 0.41 0.52
LO 150109P00061500 P 01/09/15 61.5 0.52 0.68
LO 150109P00062000 P 01/09/15 62.0 0.65 0.85
LO 150109P00062500 P 01/09/15 62.5 0.87 1.07
LO 150109P00063000 P 01/09/15 63.0 1.13 1.36
LO 150109P00063500 P 01/09/15 63.5 1.44 1.68
LO 150109P00064000 P 01/09/15 64.0 1.78 2.09
LO 150109P00064500 P 01/09/15 64.5 2.21 2.51
LO 150109P00065000 P 01/09/15 65.0 2.25 3.10
LO 150109P00065500 P 01/09/15 65.5 0.90 5.00
LO 150109P00066000 P 01/09/15 66.0 1.30 5.55
LO 150109P00066500 P 01/09/15 66.5 1.90 6.00
LO 150109P00067000 P 01/09/15 67.0 2.30 6.50
LO 150109P00067500 P 01/09/15 67.5 2.80 7.00
LO 150109P00068000 P 01/09/15 68.0 3.30 7.60
LO 150109P00068500 P 01/09/15 68.5 3.80 8.00
LO 150109P00069000 P 01/09/15 69.0 4.30 8.60
LO 150109P00069500 P 01/09/15 69.5 4.80 9.00
LO 150109P00070000 P 01/09/15 70.0 5.30 9.60
LO 150109P00070500 P 01/09/15 70.5 5.70 10.00
LO 150109P00071000 P 01/09/15 71.0 6.30 10.55
LO 150117C00020000 C 01/17/15 20.0 40.20 44.65
LO 150117C00021670 C 01/17/15 21.7 38.45 42.95
LO 150117C00023330 C 01/17/15 23.3 36.90 41.35
LO 150117C00025000 C 01/17/15 25.0 35.05 39.65
LO 150117C00026670 C 01/17/15 26.7 33.55 37.95
LO 150117C00028330 C 01/17/15 28.3 31.75 36.25
LO 150117C00030000 C 01/17/15 30.0 30.10 34.75
LO 150117C00031670 C 01/17/15 31.7 28.45 33.00
LO 150117C00033330 C 01/17/15 33.3 26.95 31.40
LO 150117C00035000 C 01/17/15 35.0 25.15 29.60
LO 150117C00036670 C 01/17/15 36.7 23.40 27.95
LO 150117C00038330 C 01/17/15 38.3 21.80 26.25
LO 150117C00040000 C 01/17/15 40.0 20.10 24.60
LO 150117C00041670 C 01/17/15 41.7 18.55 23.00
LO 150117C00043330 C 01/17/15 43.3 16.80 21.40
LO 150117C00045000 C 01/17/15 45.0 15.20 19.75
LO 150117C00046670 C 01/17/15 46.7 13.65 18.00
LO 150117C00048330 C 01/17/15 48.3 11.95 16.40
LO 150117C00050000 C 01/17/15 50.0 10.40 14.80
LO 150117C00051670 C 01/17/15 51.7 8.65 13.10
LO 150117C00053330 C 01/17/15 53.3 6.95 9.75
LO 150117C00055000 C 01/17/15 55.0 6.95 8.20
LO 150117C00056670 C 01/17/15 56.7 4.35 8.20
LO 150117C00058330 C 01/17/15 58.3 4.00 4.40
LO 150117C00060000 C 01/17/15 60.0 2.53 2.84
LO 150117C00062500 C 01/17/15 62.5 0.77 1.03
LO 150117C00065000 C 01/17/15 65.0 0.05 0.20
LO 150117C00067500 C 01/17/15 67.5 0.00 0.25
LO 150117C00070000 C 01/17/15 70.0 0.00 0.05
LO 150117C00072500 C 01/17/15 72.5 0.01 0.03
LO 150117C00075000 C 01/17/15 75.0 0.00 0.15
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 0.01
LO 150117P00021670 P 01/17/15 21.7 0.00 0.01
LO 150117P00023330 P 01/17/15 23.3 0.00 0.01
LO 150117P00025000 P 01/17/15 25.0 0.00 0.01
LO 150117P00026670 P 01/17/15 26.7 0.00 0.01
LO 150117P00028330 P 01/17/15 28.3 0.00 0.01
LO 150117P00030000 P 01/17/15 30.0 0.00 0.01
LO 150117P00031670 P 01/17/15 31.7 0.00 0.02
LO 150117P00033330 P 01/17/15 33.3 0.00 0.02
LO 150117P00035000 P 01/17/15 35.0 0.00 0.02
LO 150117P00036670 P 01/17/15 36.7 0.00 0.03
LO 150117P00038330 P 01/17/15 38.3 0.00 0.03
LO 150117P00040000 P 01/17/15 40.0 0.00 0.04
LO 150117P00041670 P 01/17/15 41.7 0.00 0.05
LO 150117P00043330 P 01/17/15 43.3 0.00 0.05
LO 150117P00045000 P 01/17/15 45.0 0.00 0.07
LO 150117P00046670 P 01/17/15 46.7 0.01 0.25
LO 150117P00048330 P 01/17/15 48.3 0.03 0.25
LO 150117P00050000 P 01/17/15 50.0 0.05 0.25
LO 150117P00051670 P 01/17/15 51.7 0.07 0.25
LO 150117P00053330 P 01/17/15 53.3 0.10 0.25
LO 150117P00055000 P 01/17/15 55.0 0.13 0.25
LO 150117P00056670 P 01/17/15 56.7 0.15 0.25
LO 150117P00058330 P 01/17/15 58.3 0.19 0.32
LO 150117P00060000 P 01/17/15 60.0 0.34 0.51
LO 150117P00062500 P 01/17/15 62.5 1.01 1.22
LO 150117P00065000 P 01/17/15 65.0 2.69 3.05
LO 150117P00067500 P 01/17/15 67.5 2.90 6.70
LO 150117P00070000 P 01/17/15 70.0 5.30 9.65
LO 150117P00072500 P 01/17/15 72.5 7.90 12.25
LO 150117P00075000 P 01/17/15 75.0 10.45 14.90
LO 150117P00080000 P 01/17/15 80.0 15.45 19.90
LO 150117P00085000 P 01/17/15 85.0 20.30 24.45
LO 150123C00055000 C 01/23/15 55.0 5.60 9.80
LO 150123C00056000 C 01/23/15 56.0 4.70 8.90
LO 150123C00056500 C 01/23/15 56.5 5.85 6.20
LO 150123C00057000 C 01/23/15 57.0 5.35 5.70
LO 150123C00057500 C 01/23/15 57.5 4.85 5.20
LO 150123C00058000 C 01/23/15 58.0 4.40 4.75
LO 150123C00058500 C 01/23/15 58.5 3.95 4.30
LO 150123C00059000 C 01/23/15 59.0 3.50 3.80
LO 150123C00059500 C 01/23/15 59.5 3.05 3.40
LO 150123C00060000 C 01/23/15 60.0 2.65 2.92
LO 150123C00060500 C 01/23/15 60.5 2.25 2.51
LO 150123C00061000 C 01/23/15 61.0 1.87 2.12
LO 150123C00061500 C 01/23/15 61.5 1.50 1.76
LO 150123C00062000 C 01/23/15 62.0 1.20 1.45
LO 150123C00062500 C 01/23/15 62.5 0.92 1.12
LO 150123C00063000 C 01/23/15 63.0 0.67 0.87
LO 150123C00063500 C 01/23/15 63.5 0.47 0.64
LO 150123C00064000 C 01/23/15 64.0 0.33 0.47
LO 150123C00064500 C 01/23/15 64.5 0.19 0.33
LO 150123C00065000 C 01/23/15 65.0 0.11 0.25
LO 150123C00065500 C 01/23/15 65.5 0.06 0.25
LO 150123C00066000 C 01/23/15 66.0 0.02 0.25
LO 150123C00066500 C 01/23/15 66.5 0.00 0.25
LO 150123C00067000 C 01/23/15 67.0 0.00 0.25
LO 150123C00067500 C 01/23/15 67.5 0.00 0.25
LO 150123C00068000 C 01/23/15 68.0 0.00 0.25
LO 150123C00068500 C 01/23/15 68.5 0.00 0.25
LO 150123C00069000 C 01/23/15 69.0 0.00 0.25
LO 150123C00069500 C 01/23/15 69.5 0.00 0.25
LO 150123C00070000 C 01/23/15 70.0 0.00 0.25
LO 150123C00070500 C 01/23/15 70.5 0.00 0.25
LO 150123C00071000 C 01/23/15 71.0 0.00 0.25
LO 150123C00072000 C 01/23/15 72.0 0.00 0.25
LO 150123P00055000 P 01/23/15 55.0 0.16 0.25
LO 150123P00056000 P 01/23/15 56.0 0.18 0.26
LO 150123P00056500 P 01/23/15 56.5 0.19 0.27
LO 150123P00057000 P 01/23/15 57.0 0.21 0.28
LO 150123P00057500 P 01/23/15 57.5 0.22 0.31
LO 150123P00058000 P 01/23/15 58.0 0.25 0.37
LO 150123P00058500 P 01/23/15 58.5 0.28 0.41
LO 150123P00059000 P 01/23/15 59.0 0.32 0.46
LO 150123P00059500 P 01/23/15 59.5 0.39 0.50
LO 150123P00060000 P 01/23/15 60.0 0.44 0.60
LO 150123P00060500 P 01/23/15 60.5 0.53 0.70
LO 150123P00061000 P 01/23/15 61.0 0.66 0.82
LO 150123P00061500 P 01/23/15 61.5 0.80 0.94
LO 150123P00062000 P 01/23/15 62.0 0.96 1.16
LO 150123P00062500 P 01/23/15 62.5 1.16 1.39
LO 150123P00063000 P 01/23/15 63.0 1.40 1.62
LO 150123P00063500 P 01/23/15 63.5 1.68 1.93
LO 150123P00064000 P 01/23/15 64.0 1.98 2.27
LO 150123P00064500 P 01/23/15 64.5 2.36 2.69
LO 150123P00065000 P 01/23/15 65.0 2.77 3.10
LO 150123P00065500 P 01/23/15 65.5 3.05 3.80
LO 150123P00066000 P 01/23/15 66.0 1.30 5.60
LO 150123P00066500 P 01/23/15 66.5 1.90 6.20
LO 150123P00067000 P 01/23/15 67.0 2.30 6.60
LO 150123P00067500 P 01/23/15 67.5 2.90 7.00
LO 150123P00068000 P 01/23/15 68.0 3.30 7.60
LO 150123P00068500 P 01/23/15 68.5 3.80 8.00
LO 150123P00069000 P 01/23/15 69.0 4.30 8.55
LO 150123P00069500 P 01/23/15 69.5 4.80 9.00
LO 150123P00070000 P 01/23/15 70.0 5.30 9.60
LO 150123P00070500 P 01/23/15 70.5 5.75 10.00
LO 150123P00071000 P 01/23/15 71.0 6.30 10.60
LO 150123P00072000 P 01/23/15 72.0 7.30 11.55
LO 150130C00055000 C 01/30/15 55.0 5.50 9.95
LO 150130C00056000 C 01/30/15 56.0 6.35 6.70
LO 150130C00056500 C 01/30/15 56.5 5.85 6.25
LO 150130C00057000 C 01/30/15 57.0 5.40 5.75
LO 150130C00057500 C 01/30/15 57.5 4.90 5.30
LO 150130C00058000 C 01/30/15 58.0 4.45 4.80
LO 150130C00058500 C 01/30/15 58.5 4.00 4.35
LO 150130C00059000 C 01/30/15 59.0 3.55 3.90
LO 150130C00059500 C 01/30/15 59.5 3.15 3.50
LO 150130C00060000 C 01/30/15 60.0 2.72 3.05
LO 150130C00060500 C 01/30/15 60.5 2.33 2.64
LO 150130C00061000 C 01/30/15 61.0 2.00 2.26
LO 150130C00061500 C 01/30/15 61.5 1.62 1.90
LO 150130C00062000 C 01/30/15 62.0 1.31 1.56
LO 150130C00062500 C 01/30/15 62.5 1.06 1.27
LO 150130C00063000 C 01/30/15 63.0 0.80 1.00
LO 150130C00063500 C 01/30/15 63.5 0.59 0.78
LO 150130C00064000 C 01/30/15 64.0 0.43 0.58
LO 150130C00064500 C 01/30/15 64.5 0.29 0.43
LO 150130C00065000 C 01/30/15 65.0 0.18 0.32
LO 150130C00065500 C 01/30/15 65.5 0.10 0.25
LO 150130C00066000 C 01/30/15 66.0 0.07 0.25
LO 150130C00066500 C 01/30/15 66.5 0.03 0.25
LO 150130C00067000 C 01/30/15 67.0 0.00 0.25
LO 150130C00067500 C 01/30/15 67.5 0.00 0.25
LO 150130C00068000 C 01/30/15 68.0 0.00 0.25
LO 150130C00068500 C 01/30/15 68.5 0.00 0.25
LO 150130C00069000 C 01/30/15 69.0 0.00 0.25
LO 150130C00069500 C 01/30/15 69.5 0.00 0.25
LO 150130C00070000 C 01/30/15 70.0 0.00 0.25
LO 150130C00070500 C 01/30/15 70.5 0.00 0.25
LO 150130C00071000 C 01/30/15 71.0 0.00 0.25
LO 150130C00072000 C 01/30/15 72.0 0.00 0.25
LO 150130P00055000 P 01/30/15 55.0 0.19 0.28
LO 150130P00056000 P 01/30/15 56.0 0.21 0.31
LO 150130P00056500 P 01/30/15 56.5 0.22 0.34
LO 150130P00057000 P 01/30/15 57.0 0.24 0.34
LO 150130P00057500 P 01/30/15 57.5 0.27 0.39
LO 150130P00058000 P 01/30/15 58.0 0.30 0.43
LO 150130P00058500 P 01/30/15 58.5 0.34 0.48
LO 150130P00059000 P 01/30/15 59.0 0.40 0.55
LO 150130P00059500 P 01/30/15 59.5 0.48 0.63
LO 150130P00060000 P 01/30/15 60.0 0.54 0.70
LO 150130P00060500 P 01/30/15 60.5 0.66 0.81
LO 150130P00061000 P 01/30/15 61.0 0.78 0.94
LO 150130P00061500 P 01/30/15 61.5 0.92 1.09
LO 150130P00062000 P 01/30/15 62.0 1.09 1.28
LO 150130P00062500 P 01/30/15 62.5 1.29 1.51
LO 150130P00063000 P 01/30/15 63.0 1.53 1.76
LO 150130P00063500 P 01/30/15 63.5 1.80 2.04
LO 150130P00064000 P 01/30/15 64.0 2.10 2.37
LO 150130P00064500 P 01/30/15 64.5 2.45 2.74
LO 150130P00065000 P 01/30/15 65.0 2.83 3.10
LO 150130P00065500 P 01/30/15 65.5 3.20 3.55
LO 150130P00066000 P 01/30/15 66.0 3.05 4.65
LO 150130P00066500 P 01/30/15 66.5 1.90 6.20
LO 150130P00067000 P 01/30/15 67.0 2.30 6.60
LO 150130P00067500 P 01/30/15 67.5 2.90 7.10
LO 150130P00068000 P 01/30/15 68.0 3.30 7.70
LO 150130P00068500 P 01/30/15 68.5 3.90 8.20
LO 150130P00069000 P 01/30/15 69.0 4.30 8.70
LO 150130P00069500 P 01/30/15 69.5 4.80 9.10
LO 150130P00070000 P 01/30/15 70.0 5.30 9.60
LO 150130P00070500 P 01/30/15 70.5 5.80 10.15
LO 150130P00071000 P 01/30/15 71.0 6.30 10.70
LO 150130P00072000 P 01/30/15 72.0 7.30 11.55
LO 150320C00040000 C 03/20/15 40.0 20.45 24.80
LO 150320C00042500 C 03/20/15 42.5 17.85 22.40
LO 150320C00045000 C 03/20/15 45.0 15.60 19.95
LO 150320C00047500 C 03/20/15 47.5 13.20 17.40
LO 150320C00050000 C 03/20/15 50.0 10.85 15.00
LO 150320C00052500 C 03/20/15 52.5 10.00 10.50
LO 150320C00055000 C 03/20/15 55.0 7.85 8.25
LO 150320C00057500 C 03/20/15 57.5 5.75 6.30
LO 150320C00060000 C 03/20/15 60.0 3.90 4.50
LO 150320C00062500 C 03/20/15 62.5 2.41 2.96
LO 150320C00065000 C 03/20/15 65.0 1.22 1.68
LO 150320C00067500 C 03/20/15 67.5 0.45 0.79
LO 150320C00070000 C 03/20/15 70.0 0.09 0.30
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 0.30 0.47
LO 150320P00042500 P 03/20/15 42.5 0.36 0.55
LO 150320P00045000 P 03/20/15 45.0 0.41 0.63
LO 150320P00047500 P 03/20/15 47.5 0.47 0.70
LO 150320P00050000 P 03/20/15 50.0 0.56 0.75
LO 150320P00052500 P 03/20/15 52.5 0.72 1.01
LO 150320P00055000 P 03/20/15 55.0 1.10 1.35
LO 150320P00057500 P 03/20/15 57.5 1.55 1.80
LO 150320P00060000 P 03/20/15 60.0 2.14 2.40
LO 150320P00062500 P 03/20/15 62.5 3.10 3.50
LO 150320P00065000 P 03/20/15 65.0 4.40 4.85
LO 150320P00067500 P 03/20/15 67.5 6.15 6.60
LO 150320P00070000 P 03/20/15 70.0 6.45 10.40
LO 150320P00075000 P 03/20/15 75.0 11.05 15.30
LO 150320P00080000 P 03/20/15 80.0 16.05 20.50
LO 150619C00037500 C 06/19/15 37.5 23.10 27.40
LO 150619C00040000 C 06/19/15 40.0 20.50 25.00
LO 150619C00042500 C 06/19/15 42.5 18.30 22.60
LO 150619C00045000 C 06/19/15 45.0 15.90 20.25
LO 150619C00047500 C 06/19/15 47.5 15.15 15.55
LO 150619C00050000 C 06/19/15 50.0 12.80 13.30
LO 150619C00052500 C 06/19/15 52.5 10.75 11.15
LO 150619C00055000 C 06/19/15 55.0 8.55 9.05
LO 150619C00057500 C 06/19/15 57.5 6.65 7.20
LO 150619C00060000 C 06/19/15 60.0 5.00 5.50
LO 150619C00062500 C 06/19/15 62.5 3.50 3.95
LO 150619C00065000 C 06/19/15 65.0 2.28 2.65
LO 150619C00067500 C 06/19/15 67.5 1.26 1.65
LO 150619C00070000 C 06/19/15 70.0 0.62 0.91
LO 150619C00075000 C 06/19/15 75.0 0.04 0.25
LO 150619P00037500 P 06/19/15 37.5 0.54 0.74
LO 150619P00040000 P 06/19/15 40.0 0.63 0.85
LO 150619P00042500 P 06/19/15 42.5 0.74 0.97
LO 150619P00045000 P 06/19/15 45.0 0.89 1.10
LO 150619P00047500 P 06/19/15 47.5 1.07 1.31
LO 150619P00050000 P 06/19/15 50.0 1.30 1.55
LO 150619P00052500 P 06/19/15 52.5 1.68 1.92
LO 150619P00055000 P 06/19/15 55.0 2.15 2.40
LO 150619P00057500 P 06/19/15 57.5 2.77 3.00
LO 150619P00060000 P 06/19/15 60.0 3.55 3.95
LO 150619P00062500 P 06/19/15 62.5 4.50 4.95
LO 150619P00065000 P 06/19/15 65.0 5.75 6.20
LO 150619P00067500 P 06/19/15 67.5 7.25 7.80
LO 150619P00070000 P 06/19/15 70.0 9.05 9.65
LO 150619P00075000 P 06/19/15 75.0 11.40 15.60
LO 160115C00030000 C 01/15/16 30.0 30.10 34.80
LO 160115C00035000 C 01/15/16 35.0 25.15 29.80
LO 160115C00037500 C 01/15/16 37.5 22.75 27.40
LO 160115C00040000 C 01/15/16 40.0 20.30 24.80
LO 160115C00042500 C 01/15/16 42.5 17.95 22.40
LO 160115C00045000 C 01/15/16 45.0 17.50 18.30
LO 160115C00047500 C 01/15/16 47.5 15.10 16.15
LO 160115C00050000 C 01/15/16 50.0 12.90 14.10
LO 160115C00052500 C 01/15/16 52.5 10.95 12.05
LO 160115C00055000 C 01/15/16 55.0 8.85 10.25
LO 160115C00057500 C 01/15/16 57.5 7.05 8.55
LO 160115C00060000 C 01/15/16 60.0 5.30 6.90
LO 160115C00062500 C 01/15/16 62.5 4.10 5.40
LO 160115C00065000 C 01/15/16 65.0 2.78 4.00
LO 160115C00067500 C 01/15/16 67.5 1.68 2.88
LO 160115C00070000 C 01/15/16 70.0 0.86 1.90
LO 160115C00072500 C 01/15/16 72.5 0.33 1.18
LO 160115C00075000 C 01/15/16 75.0 0.00 0.55
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 0.30 0.65
LO 160115P00035000 P 01/15/16 35.0 0.48 0.92
LO 160115P00037500 P 01/15/16 37.5 0.59 1.10
LO 160115P00040000 P 01/15/16 40.0 0.72 1.31
LO 160115P00042500 P 01/15/16 42.5 0.88 1.55
LO 160115P00045000 P 01/15/16 45.0 1.08 1.84
LO 160115P00047500 P 01/15/16 47.5 1.30 1.95
LO 160115P00050000 P 01/15/16 50.0 1.68 2.63
LO 160115P00052500 P 01/15/16 52.5 2.11 3.15
LO 160115P00055000 P 01/15/16 55.0 2.90 3.90
LO 160115P00057500 P 01/15/16 57.5 3.30 4.55
LO 160115P00060000 P 01/15/16 60.0 4.20 5.50
LO 160115P00062500 P 01/15/16 62.5 5.10 6.50
LO 160115P00065000 P 01/15/16 65.0 6.30 7.65
LO 160115P00067500 P 01/15/16 67.5 7.70 8.90
LO 160115P00070000 P 01/15/16 70.0 9.55 10.45
LO 160115P00072500 P 01/15/16 72.5 11.45 12.55
LO 160115P00075000 P 01/15/16 75.0 12.30 16.00
LO 160115P00080000 P 01/15/16 80.0 17.30 21.10
LO 160115P00085000 P 01/15/16 85.0 22.10 26.05
LO 160115P00090000 P 01/15/16 90.0 27.10 31.00
LO 170120C00035000 C 01/20/17 35.0 25.50 30.00
LO 170120C00040000 C 01/20/17 40.0 20.55 25.45
LO 170120C00042500 C 01/20/17 42.5 20.05 20.85
LO 170120C00045000 C 01/20/17 45.0 18.15 18.80
LO 170120C00047500 C 01/20/17 47.5 15.85 16.75
LO 170120C00050000 C 01/20/17 50.0 14.00 14.75
LO 170120C00052500 C 01/20/17 52.5 11.95 12.85
LO 170120C00055000 C 01/20/17 55.0 10.15 11.10
LO 170120C00057500 C 01/20/17 57.5 8.35 9.40
LO 170120C00060000 C 01/20/17 60.0 6.85 7.85
LO 170120C00062500 C 01/20/17 62.5 5.40 6.35
LO 170120C00065000 C 01/20/17 65.0 4.10 5.10
LO 170120C00067500 C 01/20/17 67.5 2.98 3.95
LO 170120C00070000 C 01/20/17 70.0 2.02 2.91
LO 170120C00075000 C 01/20/17 75.0 0.77 1.39
LO 170120C00080000 C 01/20/17 80.0 0.11 0.57
LO 170120C00085000 C 01/20/17 85.0 0.00 0.25
LO 170120P00035000 P 01/20/17 35.0 1.04 1.51
LO 170120P00040000 P 01/20/17 40.0 1.48 2.01
LO 170120P00042500 P 01/20/17 42.5 1.77 2.33
LO 170120P00045000 P 01/20/17 45.0 2.11 2.71
LO 170120P00047500 P 01/20/17 47.5 2.53 3.20
LO 170120P00050000 P 01/20/17 50.0 3.00 3.70
LO 170120P00052500 P 01/20/17 52.5 3.60 4.35
LO 170120P00055000 P 01/20/17 55.0 4.35 5.05
LO 170120P00057500 P 01/20/17 57.5 5.15 5.90
LO 170120P00060000 P 01/20/17 60.0 5.95 7.00
LO 170120P00062500 P 01/20/17 62.5 6.95 8.05
LO 170120P00065000 P 01/20/17 65.0 8.20 9.25
LO 170120P00067500 P 01/20/17 67.5 9.45 10.60
LO 170120P00070000 P 01/20/17 70.0 10.90 12.00
LO 170120P00075000 P 01/20/17 75.0 14.40 15.45
LO 170120P00080000 P 01/20/17 80.0 16.55 21.50
LO 170120P00085000 P 01/20/17 85.0 21.50 26.00

OPRA data is delayed 15 minutes.