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 (2014-07-25)Premium Content

Lorillard Inc (LO)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LO 141003C00037500 C 10/03/14 37.5 20.50 24.90
LO 141003C00040000 C 10/03/14 40.0 18.00 22.40
LO 141003C00042500 C 10/03/14 42.5 15.40 19.85
LO 141003C00045000 C 10/03/14 45.0 13.00 17.40
LO 141003C00047500 C 10/03/14 47.5 10.40 14.80
LO 141003C00050000 C 10/03/14 50.0 8.00 12.20
LO 141003C00053000 C 10/03/14 53.0 5.00 9.05
LO 141003C00053500 C 10/03/14 53.5 4.40 8.60
LO 141003C00054000 C 10/03/14 54.0 4.00 8.05
LO 141003C00054500 C 10/03/14 54.5 3.45 7.50
LO 141003C00055000 C 10/03/14 55.0 3.10 7.05
LO 141003C00055500 C 10/03/14 55.5 2.60 6.50
LO 141003C00056000 C 10/03/14 56.0 2.57 5.95
LO 141003C00056500 C 10/03/14 56.5 2.07 5.45
LO 141003C00057000 C 10/03/14 57.0 1.62 4.95
LO 141003C00057500 C 10/03/14 57.5 1.13 4.40
LO 141003C00058000 C 10/03/14 58.0 0.63 3.80
LO 141003C00058500 C 10/03/14 58.5 0.17 3.25
LO 141003C00059000 C 10/03/14 59.0 0.86 1.16
LO 141003C00059500 C 10/03/14 59.5 0.40 0.75
LO 141003C00060000 C 10/03/14 60.0 0.15 0.37
LO 141003C00060500 C 10/03/14 60.5 0.03 0.20
LO 141003C00061000 C 10/03/14 61.0 0.00 0.10
LO 141003C00061500 C 10/03/14 61.5 0.00 0.25
LO 141003C00062000 C 10/03/14 62.0 0.00 0.05
LO 141003C00062500 C 10/03/14 62.5 0.00 0.35
LO 141003C00063000 C 10/03/14 63.0 0.00 0.44
LO 141003C00063500 C 10/03/14 63.5 0.00 0.43
LO 141003C00064000 C 10/03/14 64.0 0.00 0.25
LO 141003C00064500 C 10/03/14 64.5 0.00 0.42
LO 141003C00065000 C 10/03/14 65.0 0.00 0.35
LO 141003C00065500 C 10/03/14 65.5 0.00 0.42
LO 141003C00066000 C 10/03/14 66.0 0.00 0.42
LO 141003C00066500 C 10/03/14 66.5 0.00 0.42
LO 141003C00067000 C 10/03/14 67.0 0.00 0.42
LO 141003C00067500 C 10/03/14 67.5 0.00 0.42
LO 141003C00068000 C 10/03/14 68.0 0.00 0.42
LO 141003C00070000 C 10/03/14 70.0 0.00 0.45
LO 141003C00072500 C 10/03/14 72.5 0.00 0.42
LO 141003C00075000 C 10/03/14 75.0 0.00 0.42
LO 141003C00080000 C 10/03/14 80.0 0.00 0.45
LO 141003P00037500 P 10/03/14 37.5 0.00 0.03
LO 141003P00040000 P 10/03/14 40.0 0.00 0.52
LO 141003P00042500 P 10/03/14 42.5 0.00 0.52
LO 141003P00045000 P 10/03/14 45.0 0.00 0.36
LO 141003P00047500 P 10/03/14 47.5 0.00 0.52
LO 141003P00050000 P 10/03/14 50.0 0.00 0.52
LO 141003P00053000 P 10/03/14 53.0 0.00 0.53
LO 141003P00053500 P 10/03/14 53.5 0.00 0.47
LO 141003P00054000 P 10/03/14 54.0 0.00 0.47
LO 141003P00054500 P 10/03/14 54.5 0.00 0.48
LO 141003P00055000 P 10/03/14 55.0 0.00 0.49
LO 141003P00055500 P 10/03/14 55.5 0.00 0.49
LO 141003P00056000 P 10/03/14 56.0 0.00 0.25
LO 141003P00056500 P 10/03/14 56.5 0.00 0.25
LO 141003P00057000 P 10/03/14 57.0 0.00 0.25
LO 141003P00057500 P 10/03/14 57.5 0.00 0.25
LO 141003P00058000 P 10/03/14 58.0 0.00 0.25
LO 141003P00058500 P 10/03/14 58.5 0.00 0.25
LO 141003P00059000 P 10/03/14 59.0 0.01 0.25
LO 141003P00059500 P 10/03/14 59.5 0.07 0.15
LO 141003P00060000 P 10/03/14 60.0 0.20 0.45
LO 141003P00060500 P 10/03/14 60.5 0.48 0.83
LO 141003P00061000 P 10/03/14 61.0 0.76 1.47
LO 141003P00061500 P 10/03/14 61.5 0.00 3.05
LO 141003P00062000 P 10/03/14 62.0 0.04 3.40
LO 141003P00062500 P 10/03/14 62.5 0.48 4.20
LO 141003P00063000 P 10/03/14 63.0 0.97 4.75
LO 141003P00063500 P 10/03/14 63.5 1.41 5.45
LO 141003P00064000 P 10/03/14 64.0 1.94 5.95
LO 141003P00064500 P 10/03/14 64.5 2.39 6.45
LO 141003P00065000 P 10/03/14 65.0 2.88 7.00
LO 141003P00065500 P 10/03/14 65.5 3.25 7.50
LO 141003P00066000 P 10/03/14 66.0 3.75 8.00
LO 141003P00066500 P 10/03/14 66.5 4.10 8.45
LO 141003P00067000 P 10/03/14 67.0 4.65 9.00
LO 141003P00067500 P 10/03/14 67.5 5.10 9.50
LO 141003P00068000 P 10/03/14 68.0 5.65 10.00
LO 141003P00070000 P 10/03/14 70.0 7.65 12.00
LO 141003P00072500 P 10/03/14 72.5 10.20 14.65
LO 141003P00075000 P 10/03/14 75.0 12.65 17.00
LO 141003P00080000 P 10/03/14 80.0 17.60 22.00
LO 141010C00051500 C 10/10/14 51.5 6.40 10.85
LO 141010C00052000 C 10/10/14 52.0 6.00 10.35
LO 141010C00052500 C 10/10/14 52.5 5.40 9.75
LO 141010C00053000 C 10/10/14 53.0 5.00 9.30
LO 141010C00053500 C 10/10/14 53.5 4.40 8.80
LO 141010C00054000 C 10/10/14 54.0 4.00 8.30
LO 141010C00054500 C 10/10/14 54.5 3.40 7.75
LO 141010C00055000 C 10/10/14 55.0 3.05 7.25
LO 141010C00055500 C 10/10/14 55.5 2.77 6.75
LO 141010C00056000 C 10/10/14 56.0 2.26 6.20
LO 141010C00056500 C 10/10/14 56.5 1.81 5.70
LO 141010C00057000 C 10/10/14 57.0 1.42 5.10
LO 141010C00057500 C 10/10/14 57.5 0.99 4.50
LO 141010C00058000 C 10/10/14 58.0 1.77 2.20
LO 141010C00058500 C 10/10/14 58.5 1.32 1.72
LO 141010C00059000 C 10/10/14 59.0 0.91 1.28
LO 141010C00059500 C 10/10/14 59.5 0.61 0.90
LO 141010C00060000 C 10/10/14 60.0 0.35 0.55
LO 141010C00060500 C 10/10/14 60.5 0.17 0.31
LO 141010C00061000 C 10/10/14 61.0 0.06 0.20
LO 141010C00061500 C 10/10/14 61.5 0.01 0.10
LO 141010C00062000 C 10/10/14 62.0 0.00 0.05
LO 141010C00062500 C 10/10/14 62.5 0.00 0.25
LO 141010C00063000 C 10/10/14 63.0 0.00 0.46
LO 141010C00063500 C 10/10/14 63.5 0.00 0.46
LO 141010C00064000 C 10/10/14 64.0 0.00 0.45
LO 141010C00064500 C 10/10/14 64.5 0.00 0.45
LO 141010C00065000 C 10/10/14 65.0 0.00 0.34
LO 141010C00065500 C 10/10/14 65.5 0.00 0.45
LO 141010C00066000 C 10/10/14 66.0 0.00 0.45
LO 141010C00066500 C 10/10/14 66.5 0.00 0.45
LO 141010C00067000 C 10/10/14 67.0 0.00 0.46
LO 141010C00068000 C 10/10/14 68.0 0.00 0.45
LO 141010P00051500 P 10/10/14 51.5 0.00 0.50
LO 141010P00052000 P 10/10/14 52.0 0.00 0.50
LO 141010P00052500 P 10/10/14 52.5 0.00 0.24
LO 141010P00053000 P 10/10/14 53.0 0.00 0.25
LO 141010P00053500 P 10/10/14 53.5 0.00 0.25
LO 141010P00054000 P 10/10/14 54.0 0.00 0.25
LO 141010P00054500 P 10/10/14 54.5 0.00 0.25
LO 141010P00055000 P 10/10/14 55.0 0.00 0.25
LO 141010P00055500 P 10/10/14 55.5 0.00 0.25
LO 141010P00056000 P 10/10/14 56.0 0.00 0.25
LO 141010P00056500 P 10/10/14 56.5 0.00 0.25
LO 141010P00057000 P 10/10/14 57.0 0.00 0.25
LO 141010P00057500 P 10/10/14 57.5 0.01 0.25
LO 141010P00058000 P 10/10/14 58.0 0.03 0.25
LO 141010P00058500 P 10/10/14 58.5 0.06 0.25
LO 141010P00059000 P 10/10/14 59.0 0.12 0.25
LO 141010P00059500 P 10/10/14 59.5 0.22 0.40
LO 141010P00060000 P 10/10/14 60.0 0.39 0.64
LO 141010P00060500 P 10/10/14 60.5 0.65 0.95
LO 141010P00061000 P 10/10/14 61.0 0.99 1.37
LO 141010P00061500 P 10/10/14 61.5 1.25 2.65
LO 141010P00062000 P 10/10/14 62.0 0.00 3.70
LO 141010P00062500 P 10/10/14 62.5 0.24 4.35
LO 141010P00063000 P 10/10/14 63.0 0.63 5.00
LO 141010P00063500 P 10/10/14 63.5 1.12 5.55
LO 141010P00064000 P 10/10/14 64.0 1.61 6.00
LO 141010P00064500 P 10/10/14 64.5 2.10 6.55
LO 141010P00065000 P 10/10/14 65.0 2.60 7.00
LO 141010P00065500 P 10/10/14 65.5 3.10 7.55
LO 141010P00066000 P 10/10/14 66.0 3.60 8.00
LO 141010P00066500 P 10/10/14 66.5 4.10 8.65
LO 141010P00067000 P 10/10/14 67.0 4.65 9.00
LO 141010P00068000 P 10/10/14 68.0 5.60 10.00
LO 141018C00040000 C 10/18/14 40.0 18.05 22.40
LO 141018C00042500 C 10/18/14 42.5 15.40 19.90
LO 141018C00045000 C 10/18/14 45.0 13.45 16.80
LO 141018C00047500 C 10/18/14 47.5 10.95 14.30
LO 141018C00050000 C 10/18/14 50.0 8.60 11.75
LO 141018C00052000 C 10/18/14 52.0 6.65 9.75
LO 141018C00052500 C 10/18/14 52.5 6.20 9.25
LO 141018C00053000 C 10/18/14 53.0 5.65 8.75
LO 141018C00053500 C 10/18/14 53.5 5.30 8.25
LO 141018C00054000 C 10/18/14 54.0 4.75 7.70
LO 141018C00054500 C 10/18/14 54.5 4.30 7.20
LO 141018C00055000 C 10/18/14 55.0 3.80 6.75
LO 141018C00055500 C 10/18/14 55.5 3.35 6.15
LO 141018C00056000 C 10/18/14 56.0 2.96 5.65
LO 141018C00056500 C 10/18/14 56.5 2.49 5.10
LO 141018C00057000 C 10/18/14 57.0 1.94 4.60
LO 141018C00057500 C 10/18/14 57.5 2.33 2.77
LO 141018C00058000 C 10/18/14 58.0 1.95 2.27
LO 141018C00058500 C 10/18/14 58.5 1.50 1.85
LO 141018C00059000 C 10/18/14 59.0 1.06 1.41
LO 141018C00059500 C 10/18/14 59.5 0.75 1.03
LO 141018C00060000 C 10/18/14 60.0 0.48 0.70
LO 141018C00060500 C 10/18/14 60.5 0.27 0.45
LO 141018C00061000 C 10/18/14 61.0 0.16 0.27
LO 141018C00061500 C 10/18/14 61.5 0.05 0.25
LO 141018C00062000 C 10/18/14 62.0 0.00 0.20
LO 141018C00062500 C 10/18/14 62.5 0.05 0.10
LO 141018C00063000 C 10/18/14 63.0 0.00 0.25
LO 141018C00063500 C 10/18/14 63.5 0.00 0.25
LO 141018C00064000 C 10/18/14 64.0 0.00 0.37
LO 141018C00064500 C 10/18/14 64.5 0.00 0.36
LO 141018C00065000 C 10/18/14 65.0 0.00 0.33
LO 141018C00065500 C 10/18/14 65.5 0.00 0.37
LO 141018C00066000 C 10/18/14 66.0 0.00 0.36
LO 141018C00066500 C 10/18/14 66.5 0.00 0.36
LO 141018C00067000 C 10/18/14 67.0 0.00 0.37
LO 141018C00067500 C 10/18/14 67.5 0.00 0.34
LO 141018C00068000 C 10/18/14 68.0 0.00 0.35
LO 141018C00070000 C 10/18/14 70.0 0.00 0.20
LO 141018C00075000 C 10/18/14 75.0 0.00 0.33
LO 141018C00080000 C 10/18/14 80.0 0.00 0.33
LO 141018P00040000 P 10/18/14 40.0 0.00 0.04
LO 141018P00042500 P 10/18/14 42.5 0.00 0.06
LO 141018P00045000 P 10/18/14 45.0 0.00 0.08
LO 141018P00047500 P 10/18/14 47.5 0.00 0.10
LO 141018P00050000 P 10/18/14 50.0 0.00 0.13
LO 141018P00052000 P 10/18/14 52.0 0.00 0.25
LO 141018P00052500 P 10/18/14 52.5 0.00 0.22
LO 141018P00053000 P 10/18/14 53.0 0.00 0.25
LO 141018P00053500 P 10/18/14 53.5 0.00 0.25
LO 141018P00054000 P 10/18/14 54.0 0.00 0.25
LO 141018P00054500 P 10/18/14 54.5 0.00 0.25
LO 141018P00055000 P 10/18/14 55.0 0.00 0.10
LO 141018P00055500 P 10/18/14 55.5 0.01 0.25
LO 141018P00056000 P 10/18/14 56.0 0.02 0.25
LO 141018P00056500 P 10/18/14 56.5 0.03 0.25
LO 141018P00057000 P 10/18/14 57.0 0.04 0.25
LO 141018P00057500 P 10/18/14 57.5 0.06 0.25
LO 141018P00058000 P 10/18/14 58.0 0.09 0.25
LO 141018P00058500 P 10/18/14 58.5 0.13 0.19
LO 141018P00059000 P 10/18/14 59.0 0.23 0.36
LO 141018P00059500 P 10/18/14 59.5 0.35 0.48
LO 141018P00060000 P 10/18/14 60.0 0.51 0.70
LO 141018P00060500 P 10/18/14 60.5 0.77 1.00
LO 141018P00061000 P 10/18/14 61.0 1.07 1.35
LO 141018P00061500 P 10/18/14 61.5 1.49 1.90
LO 141018P00062000 P 10/18/14 62.0 1.72 2.57
LO 141018P00062500 P 10/18/14 62.5 1.50 2.80
LO 141018P00063000 P 10/18/14 63.0 1.37 3.45
LO 141018P00063500 P 10/18/14 63.5 1.81 4.00
LO 141018P00064000 P 10/18/14 64.0 2.95 4.45
LO 141018P00064500 P 10/18/14 64.5 2.74 5.00
LO 141018P00065000 P 10/18/14 65.0 3.25 6.40
LO 141018P00065500 P 10/18/14 65.5 3.75 6.90
LO 141018P00066000 P 10/18/14 66.0 4.20 7.45
LO 141018P00066500 P 10/18/14 66.5 4.70 7.95
LO 141018P00067000 P 10/18/14 67.0 5.20 8.50
LO 141018P00067500 P 10/18/14 67.5 5.10 9.65
LO 141018P00068000 P 10/18/14 68.0 5.60 10.00
LO 141018P00070000 P 10/18/14 70.0 7.60 12.00
LO 141018P00075000 P 10/18/14 75.0 12.60 17.00
LO 141018P00080000 P 10/18/14 80.0 17.60 21.95
LO 141024C00052000 C 10/24/14 52.0 6.35 9.95
LO 141024C00052500 C 10/24/14 52.5 5.55 9.45
LO 141024C00053000 C 10/24/14 53.0 5.10 8.95
LO 141024C00053500 C 10/24/14 53.5 4.95 8.45
LO 141024C00054000 C 10/24/14 54.0 4.50 7.90
LO 141024C00054500 C 10/24/14 54.5 4.10 7.40
LO 141024C00055000 C 10/24/14 55.0 3.60 6.90
LO 141024C00055500 C 10/24/14 55.5 3.10 6.35
LO 141024C00056000 C 10/24/14 56.0 2.75 5.85
LO 141024C00056500 C 10/24/14 56.5 2.27 5.35
LO 141024C00057000 C 10/24/14 57.0 2.86 3.30
LO 141024C00057500 C 10/24/14 57.5 2.45 2.81
LO 141024C00058000 C 10/24/14 58.0 1.98 2.35
LO 141024C00058500 C 10/24/14 58.5 1.56 1.91
LO 141024C00059000 C 10/24/14 59.0 1.20 1.49
LO 141024C00059500 C 10/24/14 59.5 0.85 1.15
LO 141024C00060000 C 10/24/14 60.0 0.60 0.83
LO 141024C00060500 C 10/24/14 60.5 0.39 0.59
LO 141024C00061000 C 10/24/14 61.0 0.23 0.38
LO 141024C00061500 C 10/24/14 61.5 0.12 0.25
LO 141024C00062000 C 10/24/14 62.0 0.05 0.25
LO 141024C00062500 C 10/24/14 62.5 0.01 0.25
LO 141024C00063000 C 10/24/14 63.0 0.00 0.17
LO 141024C00063500 C 10/24/14 63.5 0.00 0.25
LO 141024C00064000 C 10/24/14 64.0 0.00 0.25
LO 141024C00064500 C 10/24/14 64.5 0.00 0.45
LO 141024C00065000 C 10/24/14 65.0 0.00 0.33
LO 141024C00065500 C 10/24/14 65.5 0.00 0.44
LO 141024C00066000 C 10/24/14 66.0 0.00 0.44
LO 141024C00066500 C 10/24/14 66.5 0.00 0.44
LO 141024C00067000 C 10/24/14 67.0 0.00 0.43
LO 141024C00068000 C 10/24/14 68.0 0.00 0.44
LO 141024P00052000 P 10/24/14 52.0 0.00 0.25
LO 141024P00052500 P 10/24/14 52.5 0.00 0.22
LO 141024P00053000 P 10/24/14 53.0 0.00 0.25
LO 141024P00053500 P 10/24/14 53.5 0.00 0.25
LO 141024P00054000 P 10/24/14 54.0 0.01 0.25
LO 141024P00054500 P 10/24/14 54.5 0.02 0.25
LO 141024P00055000 P 10/24/14 55.0 0.02 0.25
LO 141024P00055500 P 10/24/14 55.5 0.03 0.25
LO 141024P00056000 P 10/24/14 56.0 0.04 0.25
LO 141024P00056500 P 10/24/14 56.5 0.05 0.25
LO 141024P00057000 P 10/24/14 57.0 0.07 0.25
LO 141024P00057500 P 10/24/14 57.5 0.03 0.35
LO 141024P00058000 P 10/24/14 58.0 0.14 0.27
LO 141024P00058500 P 10/24/14 58.5 0.22 0.35
LO 141024P00059000 P 10/24/14 59.0 0.32 0.47
LO 141024P00059500 P 10/24/14 59.5 0.48 0.66
LO 141024P00060000 P 10/24/14 60.0 0.65 0.90
LO 141024P00060500 P 10/24/14 60.5 0.88 1.20
LO 141024P00061000 P 10/24/14 61.0 1.21 1.51
LO 141024P00061500 P 10/24/14 61.5 1.53 1.93
LO 141024P00062000 P 10/24/14 62.0 1.97 2.37
LO 141024P00062500 P 10/24/14 62.5 1.80 3.70
LO 141024P00063000 P 10/24/14 63.0 1.34 4.50
LO 141024P00063500 P 10/24/14 63.5 1.75 5.05
LO 141024P00064000 P 10/24/14 64.0 2.18 5.60
LO 141024P00064500 P 10/24/14 64.5 2.65 6.15
LO 141024P00065000 P 10/24/14 65.0 3.10 6.65
LO 141024P00065500 P 10/24/14 65.5 3.60 7.30
LO 141024P00066000 P 10/24/14 66.0 4.10 7.75
LO 141024P00066500 P 10/24/14 66.5 4.55 8.30
LO 141024P00067000 P 10/24/14 67.0 4.65 9.00
LO 141024P00068000 P 10/24/14 68.0 5.65 10.00
LO 141031C00052000 C 10/31/14 52.0 6.35 10.00
LO 141031C00053000 C 10/31/14 53.0 5.50 8.95
LO 141031C00053500 C 10/31/14 53.5 5.05 8.45
LO 141031C00054000 C 10/31/14 54.0 4.60 7.95
LO 141031C00054500 C 10/31/14 54.5 4.10 7.40
LO 141031C00055000 C 10/31/14 55.0 3.65 6.90
LO 141031C00055500 C 10/31/14 55.5 3.10 6.40
LO 141031C00056000 C 10/31/14 56.0 2.68 5.90
LO 141031C00056500 C 10/31/14 56.5 3.35 3.80
LO 141031C00057000 C 10/31/14 57.0 2.95 3.35
LO 141031C00057500 C 10/31/14 57.5 2.51 2.88
LO 141031C00058000 C 10/31/14 58.0 2.07 2.40
LO 141031C00058500 C 10/31/14 58.5 1.65 1.99
LO 141031C00059000 C 10/31/14 59.0 1.30 1.62
LO 141031C00059500 C 10/31/14 59.5 1.00 1.25
LO 141031C00060000 C 10/31/14 60.0 0.73 0.94
LO 141031C00060500 C 10/31/14 60.5 0.51 0.68
LO 141031C00061000 C 10/31/14 61.0 0.33 0.50
LO 141031C00061500 C 10/31/14 61.5 0.20 0.34
LO 141031C00062000 C 10/31/14 62.0 0.10 0.25
LO 141031C00062500 C 10/31/14 62.5 0.00 0.35
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 0.35
LO 141031C00065500 C 10/31/14 65.5 0.00 0.40
LO 141031C00066000 C 10/31/14 66.0 0.00 0.40
LO 141031C00066500 C 10/31/14 66.5 0.00 0.39
LO 141031C00067000 C 10/31/14 67.0 0.00 0.39
LO 141031C00068000 C 10/31/14 68.0 0.00 0.39
LO 141031P00052000 P 10/31/14 52.0 0.00 0.25
LO 141031P00053000 P 10/31/14 53.0 0.01 0.25
LO 141031P00053500 P 10/31/14 53.5 0.02 0.25
LO 141031P00054000 P 10/31/14 54.0 0.03 0.25
LO 141031P00054500 P 10/31/14 54.5 0.03 0.25
LO 141031P00055000 P 10/31/14 55.0 0.04 0.25
LO 141031P00055500 P 10/31/14 55.5 0.05 0.25
LO 141031P00056000 P 10/31/14 56.0 0.06 0.25
LO 141031P00056500 P 10/31/14 56.5 0.08 0.25
LO 141031P00057000 P 10/31/14 57.0 0.10 0.25
LO 141031P00057500 P 10/31/14 57.5 0.15 0.27
LO 141031P00058000 P 10/31/14 58.0 0.22 0.35
LO 141031P00058500 P 10/31/14 58.5 0.31 0.45
LO 141031P00059000 P 10/31/14 59.0 0.42 0.58
LO 141031P00059500 P 10/31/14 59.5 0.58 0.76
LO 141031P00060000 P 10/31/14 60.0 0.75 1.00
LO 141031P00060500 P 10/31/14 60.5 1.01 1.31
LO 141031P00061000 P 10/31/14 61.0 1.28 1.60
LO 141031P00061500 P 10/31/14 61.5 1.66 2.00
LO 141031P00062000 P 10/31/14 62.0 2.01 2.42
LO 141031P00062500 P 10/31/14 62.5 2.44 3.10
LO 141031P00063000 P 10/31/14 63.0 2.30 4.15
LO 141031P00063500 P 10/31/14 63.5 1.83 4.95
LO 141031P00064000 P 10/31/14 64.0 2.21 5.55
LO 141031P00064500 P 10/31/14 64.5 2.65 6.05
LO 141031P00065000 P 10/31/14 65.0 3.10 6.60
LO 141031P00065500 P 10/31/14 65.5 3.55 7.20
LO 141031P00066000 P 10/31/14 66.0 4.05 7.80
LO 141031P00066500 P 10/31/14 66.5 4.15 8.60
LO 141031P00067000 P 10/31/14 67.0 4.60 9.00
LO 141031P00068000 P 10/31/14 68.0 5.60 10.00
LO 141107C00052000 C 11/07/14 52.0 6.10 10.40
LO 141107C00053000 C 11/07/14 53.0 5.10 9.40
LO 141107C00053500 C 11/07/14 53.5 4.55 8.95
LO 141107C00054000 C 11/07/14 54.0 4.10 8.40
LO 141107C00054500 C 11/07/14 54.5 4.00 8.00
LO 141107C00055000 C 11/07/14 55.0 3.15 7.50
LO 141107C00055500 C 11/07/14 55.5 2.62 7.00
LO 141107C00056000 C 11/07/14 56.0 2.12 6.55
LO 141107C00056500 C 11/07/14 56.5 3.40 3.85
LO 141107C00057000 C 11/07/14 57.0 3.00 3.35
LO 141107C00057500 C 11/07/14 57.5 2.50 2.90
LO 141107C00058000 C 11/07/14 58.0 2.08 2.47
LO 141107C00058500 C 11/07/14 58.5 1.70 2.06
LO 141107C00059000 C 11/07/14 59.0 1.40 1.67
LO 141107C00059500 C 11/07/14 59.5 1.09 1.34
LO 141107C00060000 C 11/07/14 60.0 0.82 1.06
LO 141107C00060500 C 11/07/14 60.5 0.60 0.80
LO 141107C00061000 C 11/07/14 61.0 0.41 0.58
LO 141107C00061500 C 11/07/14 61.5 0.26 0.41
LO 141107C00062000 C 11/07/14 62.0 0.16 0.30
LO 141107C00062500 C 11/07/14 62.5 0.07 0.25
LO 141107C00063000 C 11/07/14 63.0 0.03 0.25
LO 141107C00063500 C 11/07/14 63.5 0.01 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 0.50
LO 141107C00066000 C 11/07/14 66.0 0.00 0.50
LO 141107C00066500 C 11/07/14 66.5 0.00 0.50
LO 141107C00067000 C 11/07/14 67.0 0.00 0.50
LO 141107C00067500 C 11/07/14 67.5 0.00 0.50
LO 141107C00068000 C 11/07/14 68.0 0.00 0.50
LO 141107P00052000 P 11/07/14 52.0 0.01 0.25
LO 141107P00053000 P 11/07/14 53.0 0.02 0.25
LO 141107P00053500 P 11/07/14 53.5 0.03 0.25
LO 141107P00054000 P 11/07/14 54.0 0.04 0.25
LO 141107P00054500 P 11/07/14 54.5 0.05 0.25
LO 141107P00055000 P 11/07/14 55.0 0.05 0.25
LO 141107P00055500 P 11/07/14 55.5 0.07 0.25
LO 141107P00056000 P 11/07/14 56.0 0.08 0.25
LO 141107P00056500 P 11/07/14 56.5 0.11 0.30
LO 141107P00057000 P 11/07/14 57.0 0.14 0.28
LO 141107P00057500 P 11/07/14 57.5 0.19 0.34
LO 141107P00058000 P 11/07/14 58.0 0.28 0.40
LO 141107P00058500 P 11/07/14 58.5 0.37 0.53
LO 141107P00059000 P 11/07/14 59.0 0.50 0.68
LO 141107P00059500 P 11/07/14 59.5 0.67 0.88
LO 141107P00060000 P 11/07/14 60.0 0.86 1.10
LO 141107P00060500 P 11/07/14 60.5 1.10 1.40
LO 141107P00061000 P 11/07/14 61.0 1.41 1.70
LO 141107P00061500 P 11/07/14 61.5 1.74 2.06
LO 141107P00062000 P 11/07/14 62.0 2.09 2.49
LO 141107P00062500 P 11/07/14 62.5 2.50 2.90
LO 141107P00063000 P 11/07/14 63.0 2.65 3.65
LO 141107P00063500 P 11/07/14 63.5 1.16 5.60
LO 141107P00064000 P 11/07/14 64.0 1.70 6.00
LO 141107P00064500 P 11/07/14 64.5 2.10 6.55
LO 141107P00065000 P 11/07/14 65.0 2.60 7.00
LO 141107P00065500 P 11/07/14 65.5 3.10 7.50
LO 141107P00066000 P 11/07/14 66.0 3.70 8.00
LO 141107P00066500 P 11/07/14 66.5 4.10 8.60
LO 141107P00067000 P 11/07/14 67.0 4.60 9.00
LO 141107P00067500 P 11/07/14 67.5 5.15 9.65
LO 141107P00068000 P 11/07/14 68.0 5.60 10.00
LO 141122C00040000 C 11/22/14 40.0 18.10 22.40
LO 141122C00042500 C 11/22/14 42.5 15.50 19.90
LO 141122C00045000 C 11/22/14 45.0 13.00 17.40
LO 141122C00047500 C 11/22/14 47.5 10.40 14.90
LO 141122C00050000 C 11/22/14 50.0 8.20 12.40
LO 141122C00052500 C 11/22/14 52.5 6.25 9.35
LO 141122C00055000 C 11/22/14 55.0 3.95 6.80
LO 141122C00057500 C 11/22/14 57.5 2.69 3.05
LO 141122C00060000 C 11/22/14 60.0 0.99 1.20
LO 141122C00062500 C 11/22/14 62.5 0.17 0.27
LO 141122C00065000 C 11/22/14 65.0 0.00 0.25
LO 141122C00067500 C 11/22/14 67.5 0.00 0.35
LO 141122C00070000 C 11/22/14 70.0 0.00 0.35
LO 141122C00075000 C 11/22/14 75.0 0.00 0.35
LO 141122C00080000 C 11/22/14 80.0 0.00 0.37
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 0.11
LO 141122P00047500 P 11/22/14 47.5 0.00 0.15
LO 141122P00050000 P 11/22/14 50.0 0.01 0.25
LO 141122P00052500 P 11/22/14 52.5 0.03 0.23
LO 141122P00055000 P 11/22/14 55.0 0.09 0.25
LO 141122P00057500 P 11/22/14 57.5 0.30 0.45
LO 141122P00060000 P 11/22/14 60.0 1.01 1.24
LO 141122P00062500 P 11/22/14 62.5 2.57 2.99
LO 141122P00065000 P 11/22/14 65.0 3.25 6.40
LO 141122P00067500 P 11/22/14 67.5 5.20 9.55
LO 141122P00070000 P 11/22/14 70.0 7.60 12.00
LO 141122P00075000 P 11/22/14 75.0 12.60 17.00
LO 141122P00080000 P 11/22/14 80.0 17.65 22.00
LO 141220C00030000 C 12/20/14 30.0 28.00 32.40
LO 141220C00032500 C 12/20/14 32.5 25.50 29.90
LO 141220C00035000 C 12/20/14 35.0 23.00 27.40
LO 141220C00037500 C 12/20/14 37.5 20.50 24.90
LO 141220C00040000 C 12/20/14 40.0 18.00 22.40
LO 141220C00042500 C 12/20/14 42.5 15.55 19.95
LO 141220C00045000 C 12/20/14 45.0 13.00 17.40
LO 141220C00047500 C 12/20/14 47.5 10.55 14.95
LO 141220C00050000 C 12/20/14 50.0 8.00 12.40
LO 141220C00052500 C 12/20/14 52.5 5.55 10.00
LO 141220C00055000 C 12/20/14 55.0 4.15 6.45
LO 141220C00057500 C 12/20/14 57.5 2.80 3.10
LO 141220C00060000 C 12/20/14 60.0 1.16 1.39
LO 141220C00062500 C 12/20/14 62.5 0.25 0.45
LO 141220C00065000 C 12/20/14 65.0 0.02 0.25
LO 141220C00067500 C 12/20/14 67.5 0.00 0.15
LO 141220C00070000 C 12/20/14 70.0 0.00 0.40
LO 141220C00072500 C 12/20/14 72.5 0.00 0.41
LO 141220C00075000 C 12/20/14 75.0 0.00 0.15
LO 141220C00080000 C 12/20/14 80.0 0.00 0.45
LO 141220P00030000 P 12/20/14 30.0 0.00 0.04
LO 141220P00032500 P 12/20/14 32.5 0.00 0.05
LO 141220P00035000 P 12/20/14 35.0 0.00 0.06
LO 141220P00037500 P 12/20/14 37.5 0.00 0.08
LO 141220P00040000 P 12/20/14 40.0 0.00 0.10
LO 141220P00042500 P 12/20/14 42.5 0.00 0.14
LO 141220P00045000 P 12/20/14 45.0 0.00 0.25
LO 141220P00047500 P 12/20/14 47.5 0.04 0.22
LO 141220P00050000 P 12/20/14 50.0 0.04 0.25
LO 141220P00052500 P 12/20/14 52.5 0.08 0.25
LO 141220P00055000 P 12/20/14 55.0 0.23 0.40
LO 141220P00057500 P 12/20/14 57.5 0.67 0.85
LO 141220P00060000 P 12/20/14 60.0 1.66 1.81
LO 141220P00062500 P 12/20/14 62.5 3.25 3.55
LO 141220P00065000 P 12/20/14 65.0 4.70 6.70
LO 141220P00067500 P 12/20/14 67.5 5.65 10.00
LO 141220P00070000 P 12/20/14 70.0 8.25 12.50
LO 141220P00072500 P 12/20/14 72.5 10.70 15.00
LO 141220P00075000 P 12/20/14 75.0 13.15 17.50
LO 141220P00080000 P 12/20/14 80.0 18.25 22.55
LO 150117C00020000 C 01/17/15 20.0 38.00 42.40
LO 150117C00021670 C 01/17/15 21.7 36.30 40.75
LO 150117C00023330 C 01/17/15 23.3 34.55 39.00
LO 150117C00025000 C 01/17/15 25.0 33.00 37.40
LO 150117C00026670 C 01/17/15 26.7 31.25 35.75
LO 150117C00028330 C 01/17/15 28.3 29.60 34.00
LO 150117C00030000 C 01/17/15 30.0 28.00 32.40
LO 150117C00031670 C 01/17/15 31.7 26.25 30.65
LO 150117C00033330 C 01/17/15 33.3 24.55 29.00
LO 150117C00035000 C 01/17/15 35.0 23.00 27.40
LO 150117C00036670 C 01/17/15 36.7 21.25 25.70
LO 150117C00038330 C 01/17/15 38.3 19.60 24.00
LO 150117C00040000 C 01/17/15 40.0 18.00 22.40
LO 150117C00041670 C 01/17/15 41.7 16.20 20.70
LO 150117C00043330 C 01/17/15 43.3 15.00 19.10
LO 150117C00045000 C 01/17/15 45.0 13.00 17.40
LO 150117C00046670 C 01/17/15 46.7 11.25 15.80
LO 150117C00048330 C 01/17/15 48.3 10.00 14.20
LO 150117C00050000 C 01/17/15 50.0 8.05 10.50
LO 150117C00051670 C 01/17/15 51.7 7.20 10.15
LO 150117C00053330 C 01/17/15 53.3 5.60 8.55
LO 150117C00055000 C 01/17/15 55.0 5.20 5.50
LO 150117C00056670 C 01/17/15 56.7 3.75 4.05
LO 150117C00058330 C 01/17/15 58.3 2.50 2.79
LO 150117C00060000 C 01/17/15 60.0 1.55 2.10
LO 150117C00062500 C 01/17/15 62.5 0.65 0.76
LO 150117C00065000 C 01/17/15 65.0 0.16 0.27
LO 150117C00067500 C 01/17/15 67.5 0.05 0.25
LO 150117C00070000 C 01/17/15 70.0 0.00 0.44
LO 150117C00072500 C 01/17/15 72.5 0.01 0.53
LO 150117C00075000 C 01/17/15 75.0 0.00 0.52
LO 150117C00080000 C 01/17/15 80.0 0.00 0.20
LO 150117C00085000 C 01/17/15 85.0 0.00 0.51
LO 150117P00020000 P 01/17/15 20.0 0.00 0.01
LO 150117P00021670 P 01/17/15 21.7 0.00 0.02
LO 150117P00023330 P 01/17/15 23.3 0.00 0.02
LO 150117P00025000 P 01/17/15 25.0 0.00 0.01
LO 150117P00026670 P 01/17/15 26.7 0.01 0.03
LO 150117P00028330 P 01/17/15 28.3 0.00 0.01
LO 150117P00030000 P 01/17/15 30.0 0.02 0.03
LO 150117P00031670 P 01/17/15 31.7 0.00 0.04
LO 150117P00033330 P 01/17/15 33.3 0.00 0.03
LO 150117P00035000 P 01/17/15 35.0 0.00 0.05
LO 150117P00036670 P 01/17/15 36.7 0.01 0.08
LO 150117P00038330 P 01/17/15 38.3 0.02 0.11
LO 150117P00040000 P 01/17/15 40.0 0.03 0.15
LO 150117P00041670 P 01/17/15 41.7 0.05 0.20
LO 150117P00043330 P 01/17/15 43.3 0.10 0.25
LO 150117P00045000 P 01/17/15 45.0 0.09 0.20
LO 150117P00046670 P 01/17/15 46.7 0.12 0.27
LO 150117P00048330 P 01/17/15 48.3 0.14 0.31
LO 150117P00050000 P 01/17/15 50.0 0.25 0.35
LO 150117P00051670 P 01/17/15 51.7 0.25 0.45
LO 150117P00053330 P 01/17/15 53.3 0.30 0.58
LO 150117P00055000 P 01/17/15 55.0 0.60 0.77
LO 150117P00056670 P 01/17/15 56.7 0.85 1.14
LO 150117P00058330 P 01/17/15 58.3 1.36 1.60
LO 150117P00060000 P 01/17/15 60.0 2.05 2.32
LO 150117P00062500 P 01/17/15 62.5 3.55 3.95
LO 150117P00065000 P 01/17/15 65.0 5.40 6.30
LO 150117P00067500 P 01/17/15 67.5 6.55 9.50
LO 150117P00070000 P 01/17/15 70.0 8.20 12.60
LO 150117P00072500 P 01/17/15 72.5 10.70 15.00
LO 150117P00075000 P 01/17/15 75.0 13.15 17.65
LO 150117P00080000 P 01/17/15 80.0 18.30 22.75
LO 150117P00085000 P 01/17/15 85.0 23.25 27.60
LO 150320C00040000 C 03/20/15 40.0 18.05 22.40
LO 150320C00042500 C 03/20/15 42.5 15.50 20.00
LO 150320C00045000 C 03/20/15 45.0 13.10 17.60
LO 150320C00047500 C 03/20/15 47.5 11.40 14.35
LO 150320C00050000 C 03/20/15 50.0 9.10 11.90
LO 150320C00052500 C 03/20/15 52.5 7.85 8.20
LO 150320C00055000 C 03/20/15 55.0 5.70 6.15
LO 150320C00057500 C 03/20/15 57.5 3.95 4.30
LO 150320C00060000 C 03/20/15 60.0 2.42 2.81
LO 150320C00062500 C 03/20/15 62.5 1.38 1.74
LO 150320C00065000 C 03/20/15 65.0 0.65 0.97
LO 150320C00067500 C 03/20/15 67.5 0.26 0.49
LO 150320C00070000 C 03/20/15 70.0 0.04 0.25
LO 150320C00075000 C 03/20/15 75.0 0.00 0.50
LO 150320C00080000 C 03/20/15 80.0 0.00 0.55
LO 150320P00040000 P 03/20/15 40.0 0.36 0.58
LO 150320P00042500 P 03/20/15 42.5 0.42 0.66
LO 150320P00045000 P 03/20/15 45.0 0.52 0.74
LO 150320P00047500 P 03/20/15 47.5 0.63 0.89
LO 150320P00050000 P 03/20/15 50.0 0.84 1.12
LO 150320P00052500 P 03/20/15 52.5 1.17 1.42
LO 150320P00055000 P 03/20/15 55.0 1.70 1.98
LO 150320P00057500 P 03/20/15 57.5 2.49 2.74
LO 150320P00060000 P 03/20/15 60.0 3.50 3.85
LO 150320P00062500 P 03/20/15 62.5 4.95 5.30
LO 150320P00065000 P 03/20/15 65.0 6.70 7.15
LO 150320P00067500 P 03/20/15 67.5 8.75 9.25
LO 150320P00070000 P 03/20/15 70.0 9.65 12.65
LO 150320P00075000 P 03/20/15 75.0 13.80 18.00
LO 150320P00080000 P 03/20/15 80.0 18.70 23.00
LO 160115C00030000 C 01/15/16 30.0 28.00 32.40
LO 160115C00035000 C 01/15/16 35.0 23.00 27.40
LO 160115C00037500 C 01/15/16 37.5 20.35 25.00
LO 160115C00040000 C 01/15/16 40.0 18.00 22.50
LO 160115C00042500 C 01/15/16 42.5 15.50 20.00
LO 160115C00045000 C 01/15/16 45.0 14.95 15.75
LO 160115C00047500 C 01/15/16 47.5 12.80 13.55
LO 160115C00050000 C 01/15/16 50.0 10.65 11.60
LO 160115C00052500 C 01/15/16 52.5 8.80 9.40
LO 160115C00055000 C 01/15/16 55.0 7.00 8.05
LO 160115C00057500 C 01/15/16 57.5 5.40 6.45
LO 160115C00060000 C 01/15/16 60.0 4.05 5.10
LO 160115C00062500 C 01/15/16 62.5 2.96 3.95
LO 160115C00065000 C 01/15/16 65.0 2.17 2.90
LO 160115C00067500 C 01/15/16 67.5 1.39 2.32
LO 160115C00070000 C 01/15/16 70.0 0.85 1.30
LO 160115C00072500 C 01/15/16 72.5 0.47 1.15
LO 160115C00075000 C 01/15/16 75.0 0.21 0.83
LO 160115C00080000 C 01/15/16 80.0 0.00 0.30
LO 160115C00085000 C 01/15/16 85.0 0.00 0.25
LO 160115C00090000 C 01/15/16 90.0 0.00 4.75
LO 160115P00030000 P 01/15/16 30.0 0.48 0.89
LO 160115P00035000 P 01/15/16 35.0 0.68 1.18
LO 160115P00037500 P 01/15/16 37.5 0.76 1.32
LO 160115P00040000 P 01/15/16 40.0 0.94 1.51
LO 160115P00042500 P 01/15/16 42.5 1.11 1.71
LO 160115P00045000 P 01/15/16 45.0 1.39 1.89
LO 160115P00047500 P 01/15/16 47.5 1.51 1.98
LO 160115P00050000 P 01/15/16 50.0 2.22 3.10
LO 160115P00052500 P 01/15/16 52.5 2.82 3.70
LO 160115P00055000 P 01/15/16 55.0 4.00 4.25
LO 160115P00057500 P 01/15/16 57.5 4.50 5.50
LO 160115P00060000 P 01/15/16 60.0 5.65 6.65
LO 160115P00062500 P 01/15/16 62.5 7.10 8.00
LO 160115P00065000 P 01/15/16 65.0 8.70 9.55
LO 160115P00067500 P 01/15/16 67.5 10.55 11.50
LO 160115P00070000 P 01/15/16 70.0 12.40 13.45
LO 160115P00072500 P 01/15/16 72.5 14.50 15.35
LO 160115P00075000 P 01/15/16 75.0 16.80 17.50
LO 160115P00080000 P 01/15/16 80.0 20.30 23.95
LO 160115P00085000 P 01/15/16 85.0 25.10 28.75
LO 160115P00090000 P 01/15/16 90.0 29.90 33.70

OPRA data is delayed 15 minutes.