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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LO 140905C00037500 C 09/05/14 37.5 19.75 24.00
LO 140905C00040000 C 09/05/14 40.0 17.40 21.80
LO 140905C00042500 C 09/05/14 42.5 14.90 19.00
LO 140905C00045000 C 09/05/14 45.0 12.35 16.80
LO 140905C00047500 C 09/05/14 47.5 9.75 14.00
LO 140905C00050000 C 09/05/14 50.0 7.35 11.80
LO 140905C00051500 C 09/05/14 51.5 6.00 10.30
LO 140905C00052000 C 09/05/14 52.0 5.30 9.80
LO 140905C00052500 C 09/05/14 52.5 5.10 9.35
LO 140905C00053000 C 09/05/14 53.0 4.30 8.80
LO 140905C00053500 C 09/05/14 53.5 4.15 8.30
LO 140905C00054000 C 09/05/14 54.0 3.60 7.80
LO 140905C00054500 C 09/05/14 54.5 3.15 7.20
LO 140905C00055000 C 09/05/14 55.0 2.78 6.00
LO 140905C00055500 C 09/05/14 55.5 2.28 5.50
LO 140905C00056000 C 09/05/14 56.0 1.79 5.05
LO 140905C00056500 C 09/05/14 56.5 1.32 4.55
LO 140905C00057000 C 09/05/14 57.0 0.87 4.00
LO 140905C00057500 C 09/05/14 57.5 1.54 2.50
LO 140905C00058000 C 09/05/14 58.0 1.44 2.00
LO 140905C00058500 C 09/05/14 58.5 1.14 1.50
LO 140905C00059000 C 09/05/14 59.0 0.74 1.05
LO 140905C00059500 C 09/05/14 59.5 0.40 0.64
LO 140905C00060000 C 09/05/14 60.0 0.18 0.35
LO 140905C00060500 C 09/05/14 60.5 0.07 0.13
LO 140905C00061000 C 09/05/14 61.0 0.00 0.10
LO 140905C00061500 C 09/05/14 61.5 0.00 0.05
LO 140905C00062000 C 09/05/14 62.0 0.00 0.29
LO 140905C00062500 C 09/05/14 62.5 0.00 0.30
LO 140905C00063000 C 09/05/14 63.0 0.00 0.29
LO 140905C00063500 C 09/05/14 63.5 0.00 0.29
LO 140905C00064000 C 09/05/14 64.0 0.00 0.29
LO 140905C00064500 C 09/05/14 64.5 0.00 0.29
LO 140905C00065000 C 09/05/14 65.0 0.00 0.29
LO 140905C00065500 C 09/05/14 65.5 0.00 0.29
LO 140905C00066000 C 09/05/14 66.0 0.00 0.30
LO 140905C00066500 C 09/05/14 66.5 0.00 0.30
LO 140905C00067000 C 09/05/14 67.0 0.00 0.30
LO 140905C00067500 C 09/05/14 67.5 0.00 0.30
LO 140905C00068000 C 09/05/14 68.0 0.00 0.30
LO 140905C00070000 C 09/05/14 70.0 0.00 0.29
LO 140905C00072500 C 09/05/14 72.5 0.00 0.29
LO 140905C00075000 C 09/05/14 75.0 0.00 0.29
LO 140905C00080000 C 09/05/14 80.0 0.00 0.29
LO 140905P00037500 P 09/05/14 37.5 0.00 0.29
LO 140905P00040000 P 09/05/14 40.0 0.00 0.29
LO 140905P00042500 P 09/05/14 42.5 0.00 0.29
LO 140905P00045000 P 09/05/14 45.0 0.00 0.29
LO 140905P00047500 P 09/05/14 47.5 0.00 0.29
LO 140905P00050000 P 09/05/14 50.0 0.00 0.29
LO 140905P00051500 P 09/05/14 51.5 0.00 0.29
LO 140905P00052000 P 09/05/14 52.0 0.00 0.29
LO 140905P00052500 P 09/05/14 52.5 0.00 0.29
LO 140905P00053000 P 09/05/14 53.0 0.00 0.17
LO 140905P00053500 P 09/05/14 53.5 0.00 0.25
LO 140905P00054000 P 09/05/14 54.0 0.00 0.25
LO 140905P00054500 P 09/05/14 54.5 0.00 0.25
LO 140905P00055000 P 09/05/14 55.0 0.00 0.25
LO 140905P00055500 P 09/05/14 55.5 0.00 0.25
LO 140905P00056000 P 09/05/14 56.0 0.00 0.25
LO 140905P00056500 P 09/05/14 56.5 0.00 0.25
LO 140905P00057000 P 09/05/14 57.0 0.00 0.25
LO 140905P00057500 P 09/05/14 57.5 0.00 0.25
LO 140905P00058000 P 09/05/14 58.0 0.00 0.28
LO 140905P00058500 P 09/05/14 58.5 0.03 0.21
LO 140905P00059000 P 09/05/14 59.0 0.10 0.25
LO 140905P00059500 P 09/05/14 59.5 0.24 0.38
LO 140905P00060000 P 09/05/14 60.0 0.46 0.67
LO 140905P00060500 P 09/05/14 60.5 0.80 1.05
LO 140905P00061000 P 09/05/14 61.0 1.08 1.61
LO 140905P00061500 P 09/05/14 61.5 0.53 3.70
LO 140905P00062000 P 09/05/14 62.0 0.99 4.30
LO 140905P00062500 P 09/05/14 62.5 1.47 4.80
LO 140905P00063000 P 09/05/14 63.0 1.94 5.35
LO 140905P00063500 P 09/05/14 63.5 2.41 5.85
LO 140905P00064000 P 09/05/14 64.0 2.90 6.35
LO 140905P00064500 P 09/05/14 64.5 3.05 6.90
LO 140905P00065000 P 09/05/14 65.0 3.25 7.40
LO 140905P00065500 P 09/05/14 65.5 4.00 8.20
LO 140905P00066000 P 09/05/14 66.0 4.20 8.70
LO 140905P00066500 P 09/05/14 66.5 5.00 9.20
LO 140905P00067000 P 09/05/14 67.0 5.25 9.65
LO 140905P00067500 P 09/05/14 67.5 6.00 10.20
LO 140905P00068000 P 09/05/14 68.0 6.25 10.65
LO 140905P00070000 P 09/05/14 70.0 8.20 12.70
LO 140905P00072500 P 09/05/14 72.5 11.00 15.20
LO 140905P00075000 P 09/05/14 75.0 13.25 17.65
LO 140905P00080000 P 09/05/14 80.0 18.40 22.70
LO 140912C00054000 C 09/12/14 54.0 3.95 7.05
LO 140912C00054500 C 09/12/14 54.5 3.50 6.60
LO 140912C00055000 C 09/12/14 55.0 3.05 6.00
LO 140912C00055500 C 09/12/14 55.5 2.56 5.50
LO 140912C00056000 C 09/12/14 56.0 2.12 4.95
LO 140912C00056500 C 09/12/14 56.5 1.68 4.45
LO 140912C00057000 C 09/12/14 57.0 2.30 3.45
LO 140912C00057500 C 09/12/14 57.5 2.13 2.50
LO 140912C00058000 C 09/12/14 58.0 1.71 2.04
LO 140912C00058500 C 09/12/14 58.5 1.25 1.55
LO 140912C00059000 C 09/12/14 59.0 0.92 1.18
LO 140912C00059500 C 09/12/14 59.5 0.60 0.84
LO 140912C00060000 C 09/12/14 60.0 0.36 0.53
LO 140912C00060500 C 09/12/14 60.5 0.20 0.35
LO 140912C00061000 C 09/12/14 61.0 0.10 0.25
LO 140912C00061500 C 09/12/14 61.5 0.05 0.09
LO 140912C00062000 C 09/12/14 62.0 0.00 0.14
LO 140912C00062500 C 09/12/14 62.5 0.00 0.25
LO 140912C00063000 C 09/12/14 63.0 0.00 0.25
LO 140912C00063500 C 09/12/14 63.5 0.00 0.44
LO 140912C00064000 C 09/12/14 64.0 0.00 0.43
LO 140912C00064500 C 09/12/14 64.5 0.00 0.43
LO 140912C00065000 C 09/12/14 65.0 0.00 0.43
LO 140912C00065500 C 09/12/14 65.5 0.00 0.43
LO 140912C00066000 C 09/12/14 66.0 0.00 0.43
LO 140912C00066500 C 09/12/14 66.5 0.00 0.43
LO 140912C00067000 C 09/12/14 67.0 0.00 0.43
LO 140912C00067500 C 09/12/14 67.5 0.00 0.43
LO 140912C00068000 C 09/12/14 68.0 0.00 0.43
LO 140912C00068500 C 09/12/14 68.5 0.00 0.42
LO 140912P00054000 P 09/12/14 54.0 0.00 0.25
LO 140912P00054500 P 09/12/14 54.5 0.00 0.25
LO 140912P00055000 P 09/12/14 55.0 0.00 0.25
LO 140912P00055500 P 09/12/14 55.5 0.01 0.25
LO 140912P00056000 P 09/12/14 56.0 0.01 0.25
LO 140912P00056500 P 09/12/14 56.5 0.02 0.25
LO 140912P00057000 P 09/12/14 57.0 0.03 0.25
LO 140912P00057500 P 09/12/14 57.5 0.05 0.25
LO 140912P00058000 P 09/12/14 58.0 0.09 0.25
LO 140912P00058500 P 09/12/14 58.5 0.15 0.26
LO 140912P00059000 P 09/12/14 59.0 0.25 0.39
LO 140912P00059500 P 09/12/14 59.5 0.40 0.59
LO 140912P00060000 P 09/12/14 60.0 0.61 0.84
LO 140912P00060500 P 09/12/14 60.5 0.92 1.25
LO 140912P00061000 P 09/12/14 61.0 1.29 1.63
LO 140912P00061500 P 09/12/14 61.5 1.75 2.06
LO 140912P00062000 P 09/12/14 62.0 1.06 2.58
LO 140912P00062500 P 09/12/14 62.5 1.54 3.55
LO 140912P00063000 P 09/12/14 63.0 1.97 3.95
LO 140912P00063500 P 09/12/14 63.5 2.45 4.45
LO 140912P00064000 P 09/12/14 64.0 2.96 4.95
LO 140912P00064500 P 09/12/14 64.5 3.35 6.75
LO 140912P00065000 P 09/12/14 65.0 3.85 7.25
LO 140912P00065500 P 09/12/14 65.5 4.00 8.20
LO 140912P00066000 P 09/12/14 66.0 4.20 8.70
LO 140912P00066500 P 09/12/14 66.5 5.00 9.20
LO 140912P00067000 P 09/12/14 67.0 5.20 9.60
LO 140912P00067500 P 09/12/14 67.5 5.70 10.00
LO 140912P00068000 P 09/12/14 68.0 6.25 10.65
LO 140912P00068500 P 09/12/14 68.5 7.00 11.20
LO 140920C00030000 C 09/20/14 30.0 27.30 31.60
LO 140920C00032500 C 09/20/14 32.5 24.90 29.00
LO 140920C00035000 C 09/20/14 35.0 22.40 26.80
LO 140920C00037500 C 09/20/14 37.5 19.90 24.00
LO 140920C00040000 C 09/20/14 40.0 17.30 21.55
LO 140920C00042500 C 09/20/14 42.5 15.60 19.25
LO 140920C00045000 C 09/20/14 45.0 12.95 15.55
LO 140920C00047500 C 09/20/14 47.5 11.80 12.75
LO 140920C00050000 C 09/20/14 50.0 9.35 9.95
LO 140920C00052500 C 09/20/14 52.5 6.85 7.45
LO 140920C00053000 C 09/20/14 53.0 6.35 7.10
LO 140920C00053500 C 09/20/14 53.5 5.85 6.65
LO 140920C00054000 C 09/20/14 54.0 5.30 6.20
LO 140920C00054500 C 09/20/14 54.5 4.85 5.65
LO 140920C00055000 C 09/20/14 55.0 4.35 5.05
LO 140920C00055500 C 09/20/14 55.5 3.85 4.65
LO 140920C00056000 C 09/20/14 56.0 3.35 4.60
LO 140920C00056500 C 09/20/14 56.5 2.90 3.80
LO 140920C00057000 C 09/20/14 57.0 2.68 2.99
LO 140920C00057500 C 09/20/14 57.5 2.20 2.54
LO 140920C00058000 C 09/20/14 58.0 1.80 2.10
LO 140920C00058500 C 09/20/14 58.5 1.37 1.72
LO 140920C00059000 C 09/20/14 59.0 1.05 1.28
LO 140920C00059500 C 09/20/14 59.5 0.75 0.96
LO 140920C00060000 C 09/20/14 60.0 0.55 0.66
LO 140920C00060500 C 09/20/14 60.5 0.34 0.48
LO 140920C00061000 C 09/20/14 61.0 0.20 0.31
LO 140920C00061500 C 09/20/14 61.5 0.10 0.25
LO 140920C00062000 C 09/20/14 62.0 0.05 0.25
LO 140920C00062500 C 09/20/14 62.5 0.02 0.10
LO 140920C00063000 C 09/20/14 63.0 0.00 0.25
LO 140920C00063500 C 09/20/14 63.5 0.00 0.25
LO 140920C00064000 C 09/20/14 64.0 0.00 0.29
LO 140920C00064500 C 09/20/14 64.5 0.00 0.28
LO 140920C00065000 C 09/20/14 65.0 0.01 0.05
LO 140920C00065500 C 09/20/14 65.5 0.00 0.27
LO 140920C00066000 C 09/20/14 66.0 0.00 0.27
LO 140920C00066500 C 09/20/14 66.5 0.00 0.26
LO 140920C00067000 C 09/20/14 67.0 0.00 0.26
LO 140920C00067500 C 09/20/14 67.5 0.00 0.03
LO 140920C00070000 C 09/20/14 70.0 0.01 0.03
LO 140920C00072500 C 09/20/14 72.5 0.01 0.04
LO 140920C00075000 C 09/20/14 75.0 0.01 0.03
LO 140920C00080000 C 09/20/14 80.0 0.01 0.05
LO 140920P00030000 P 09/20/14 30.0 0.01 0.02
LO 140920P00032500 P 09/20/14 32.5 0.00 0.02
LO 140920P00035000 P 09/20/14 35.0 0.00 0.03
LO 140920P00037500 P 09/20/14 37.5 0.00 0.03
LO 140920P00040000 P 09/20/14 40.0 0.00 0.04
LO 140920P00042500 P 09/20/14 42.5 0.01 0.06
LO 140920P00045000 P 09/20/14 45.0 0.00 0.08
LO 140920P00047500 P 09/20/14 47.5 0.00 0.04
LO 140920P00050000 P 09/20/14 50.0 0.00 0.14
LO 140920P00052500 P 09/20/14 52.5 0.05 0.15
LO 140920P00053000 P 09/20/14 53.0 0.01 0.25
LO 140920P00053500 P 09/20/14 53.5 0.02 0.25
LO 140920P00054000 P 09/20/14 54.0 0.02 0.25
LO 140920P00054500 P 09/20/14 54.5 0.02 0.25
LO 140920P00055000 P 09/20/14 55.0 0.05 0.10
LO 140920P00055500 P 09/20/14 55.5 0.04 0.25
LO 140920P00056000 P 09/20/14 56.0 0.06 0.25
LO 140920P00056500 P 09/20/14 56.5 0.07 0.25
LO 140920P00057000 P 09/20/14 57.0 0.09 0.25
LO 140920P00057500 P 09/20/14 57.5 0.09 0.25
LO 140920P00058000 P 09/20/14 58.0 0.17 0.29
LO 140920P00058500 P 09/20/14 58.5 0.25 0.39
LO 140920P00059000 P 09/20/14 59.0 0.38 0.50
LO 140920P00059500 P 09/20/14 59.5 0.55 0.73
LO 140920P00060000 P 09/20/14 60.0 0.75 0.95
LO 140920P00060500 P 09/20/14 60.5 1.09 1.30
LO 140920P00061000 P 09/20/14 61.0 1.41 1.67
LO 140920P00061500 P 09/20/14 61.5 1.84 2.12
LO 140920P00062000 P 09/20/14 62.0 2.20 2.53
LO 140920P00062500 P 09/20/14 62.5 2.66 3.30
LO 140920P00063000 P 09/20/14 63.0 3.00 3.80
LO 140920P00063500 P 09/20/14 63.5 3.45 4.30
LO 140920P00064000 P 09/20/14 64.0 3.95 4.80
LO 140920P00064500 P 09/20/14 64.5 4.30 5.30
LO 140920P00065000 P 09/20/14 65.0 5.15 5.95
LO 140920P00065500 P 09/20/14 65.5 5.30 6.45
LO 140920P00066000 P 09/20/14 66.0 5.75 6.95
LO 140920P00066500 P 09/20/14 66.5 6.25 7.45
LO 140920P00067000 P 09/20/14 67.0 6.85 7.95
LO 140920P00067500 P 09/20/14 67.5 7.60 8.45
LO 140920P00070000 P 09/20/14 70.0 10.10 10.95
LO 140920P00072500 P 09/20/14 72.5 10.75 13.65
LO 140920P00075000 P 09/20/14 75.0 13.25 17.65
LO 140920P00080000 P 09/20/14 80.0 18.50 22.75
LO 140926C00053500 C 09/26/14 53.5 4.65 7.45
LO 140926C00054000 C 09/26/14 54.0 4.20 7.00
LO 140926C00054500 C 09/26/14 54.5 3.70 6.50
LO 140926C00055000 C 09/26/14 55.0 3.15 5.90
LO 140926C00055500 C 09/26/14 55.5 2.67 5.40
LO 140926C00056000 C 09/26/14 56.0 3.05 4.45
LO 140926C00056500 C 09/26/14 56.5 3.20 3.55
LO 140926C00057000 C 09/26/14 57.0 2.71 3.10
LO 140926C00057500 C 09/26/14 57.5 2.25 2.64
LO 140926C00058000 C 09/26/14 58.0 1.87 2.24
LO 140926C00058500 C 09/26/14 58.5 1.49 1.81
LO 140926C00059000 C 09/26/14 59.0 1.12 1.43
LO 140926C00059500 C 09/26/14 59.5 0.87 1.13
LO 140926C00060000 C 09/26/14 60.0 0.62 0.82
LO 140926C00060500 C 09/26/14 60.5 0.43 0.60
LO 140926C00061000 C 09/26/14 61.0 0.30 0.44
LO 140926C00061500 C 09/26/14 61.5 0.18 0.32
LO 140926C00062000 C 09/26/14 62.0 0.10 0.25
LO 140926C00062500 C 09/26/14 62.5 0.05 0.25
LO 140926C00063000 C 09/26/14 63.0 0.01 0.15
LO 140926C00063500 C 09/26/14 63.5 0.00 0.25
LO 140926C00064000 C 09/26/14 64.0 0.00 0.25
LO 140926C00064500 C 09/26/14 64.5 0.00 0.25
LO 140926C00065000 C 09/26/14 65.0 0.00 0.43
LO 140926C00065500 C 09/26/14 65.5 0.00 0.43
LO 140926C00066000 C 09/26/14 66.0 0.00 0.42
LO 140926C00066500 C 09/26/14 66.5 0.00 0.42
LO 140926C00067000 C 09/26/14 67.0 0.00 0.42
LO 140926C00067500 C 09/26/14 67.5 0.00 0.41
LO 140926C00068000 C 09/26/14 68.0 0.00 0.41
LO 140926P00053500 P 09/26/14 53.5 0.02 0.25
LO 140926P00054000 P 09/26/14 54.0 0.02 0.25
LO 140926P00054500 P 09/26/14 54.5 0.00 0.25
LO 140926P00055000 P 09/26/14 55.0 0.05 0.25
LO 140926P00055500 P 09/26/14 55.5 0.05 0.25
LO 140926P00056000 P 09/26/14 56.0 0.01 0.35
LO 140926P00056500 P 09/26/14 56.5 0.10 0.25
LO 140926P00057000 P 09/26/14 57.0 0.12 0.25
LO 140926P00057500 P 09/26/14 57.5 0.18 0.29
LO 140926P00058000 P 09/26/14 58.0 0.25 0.38
LO 140926P00058500 P 09/26/14 58.5 0.34 0.50
LO 140926P00059000 P 09/26/14 59.0 0.49 0.64
LO 140926P00059500 P 09/26/14 59.5 0.66 0.88
LO 140926P00060000 P 09/26/14 60.0 0.87 1.11
LO 140926P00060500 P 09/26/14 60.5 1.15 1.43
LO 140926P00061000 P 09/26/14 61.0 1.50 1.81
LO 140926P00061500 P 09/26/14 61.5 1.84 2.25
LO 140926P00062000 P 09/26/14 62.0 2.25 2.60
LO 140926P00062500 P 09/26/14 62.5 1.81 4.45
LO 140926P00063000 P 09/26/14 63.0 2.26 5.00
LO 140926P00063500 P 09/26/14 63.5 2.70 5.60
LO 140926P00064000 P 09/26/14 64.0 3.15 6.05
LO 140926P00064500 P 09/26/14 64.5 3.60 6.60
LO 140926P00065000 P 09/26/14 65.0 4.05 7.15
LO 140926P00065500 P 09/26/14 65.5 4.55 7.70
LO 140926P00066000 P 09/26/14 66.0 5.05 8.10
LO 140926P00066500 P 09/26/14 66.5 5.50 8.60
LO 140926P00067000 P 09/26/14 67.0 5.60 9.10
LO 140926P00067500 P 09/26/14 67.5 5.95 9.60
LO 140926P00068000 P 09/26/14 68.0 7.80 10.10
LO 141003C00053500 C 10/03/14 53.5 3.90 8.00
LO 141003C00054000 C 10/03/14 54.0 3.40 7.80
LO 141003C00054500 C 10/03/14 54.5 2.90 7.00
LO 141003C00055000 C 10/03/14 55.0 2.42 6.75
LO 141003C00055500 C 10/03/14 55.5 3.65 4.90
LO 141003C00056000 C 10/03/14 56.0 3.70 4.10
LO 141003C00056500 C 10/03/14 56.5 3.25 3.60
LO 141003C00057000 C 10/03/14 57.0 2.81 3.10
LO 141003C00057500 C 10/03/14 57.5 2.36 2.74
LO 141003C00058000 C 10/03/14 58.0 1.96 2.25
LO 141003C00058500 C 10/03/14 58.5 1.62 1.88
LO 141003C00059000 C 10/03/14 59.0 1.29 1.54
LO 141003C00059500 C 10/03/14 59.5 1.00 1.23
LO 141003C00060000 C 10/03/14 60.0 0.75 0.96
LO 141003C00060500 C 10/03/14 60.5 0.54 0.71
LO 141003C00061000 C 10/03/14 61.0 0.38 0.53
LO 141003C00061500 C 10/03/14 61.5 0.27 0.39
LO 141003C00062000 C 10/03/14 62.0 0.17 0.29
LO 141003C00062500 C 10/03/14 62.5 0.09 0.25
LO 141003C00063000 C 10/03/14 63.0 0.03 0.25
LO 141003C00063500 C 10/03/14 63.5 0.01 0.25
LO 141003C00064000 C 10/03/14 64.0 0.00 0.25
LO 141003C00064500 C 10/03/14 64.5 0.00 0.25
LO 141003C00065000 C 10/03/14 65.0 0.00 0.25
LO 141003C00065500 C 10/03/14 65.5 0.00 0.45
LO 141003C00066000 C 10/03/14 66.0 0.00 0.44
LO 141003C00066500 C 10/03/14 66.5 0.00 0.43
LO 141003C00067000 C 10/03/14 67.0 0.00 0.43
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 141003P00053500 P 10/03/14 53.5 0.05 0.25
LO 141003P00054000 P 10/03/14 54.0 0.05 0.25
LO 141003P00054500 P 10/03/14 54.5 0.05 0.25
LO 141003P00055000 P 10/03/14 55.0 0.07 0.25
LO 141003P00055500 P 10/03/14 55.5 0.09 0.25
LO 141003P00056000 P 10/03/14 56.0 0.10 0.25
LO 141003P00056500 P 10/03/14 56.5 0.15 0.25
LO 141003P00057000 P 10/03/14 57.0 0.19 0.32
LO 141003P00057500 P 10/03/14 57.5 0.25 0.38
LO 141003P00058000 P 10/03/14 58.0 0.35 0.48
LO 141003P00058500 P 10/03/14 58.5 0.46 0.59
LO 141003P00059000 P 10/03/14 59.0 0.61 0.78
LO 141003P00059500 P 10/03/14 59.5 0.81 0.96
LO 141003P00060000 P 10/03/14 60.0 1.02 1.25
LO 141003P00060500 P 10/03/14 60.5 1.25 1.56
LO 141003P00061000 P 10/03/14 61.0 1.60 1.88
LO 141003P00061500 P 10/03/14 61.5 1.97 2.25
LO 141003P00062000 P 10/03/14 62.0 2.32 2.70
LO 141003P00062500 P 10/03/14 62.5 2.75 3.10
LO 141003P00063000 P 10/03/14 63.0 1.50 5.80
LO 141003P00063500 P 10/03/14 63.5 2.00 6.20
LO 141003P00064000 P 10/03/14 64.0 2.46 6.75
LO 141003P00064500 P 10/03/14 64.5 3.00 7.20
LO 141003P00065000 P 10/03/14 65.0 3.45 7.70
LO 141003P00065500 P 10/03/14 65.5 4.00 8.20
LO 141003P00066000 P 10/03/14 66.0 4.35 8.75
LO 141003P00066500 P 10/03/14 66.5 5.00 9.20
LO 141003P00067000 P 10/03/14 67.0 5.30 9.70
LO 141003P00067500 P 10/03/14 67.5 6.00 10.20
LO 141003P00068000 P 10/03/14 68.0 6.45 10.75
LO 141010C00051500 C 10/10/14 51.5 5.90 10.20
LO 141010C00052000 C 10/10/14 52.0 5.45 9.90
LO 141010C00052500 C 10/10/14 52.5 4.90 9.40
LO 141010C00053000 C 10/10/14 53.0 4.35 8.85
LO 141010C00053500 C 10/10/14 53.5 3.90 8.25
LO 141010C00054000 C 10/10/14 54.0 3.40 7.65
LO 141010C00054500 C 10/10/14 54.5 2.91 7.30
LO 141010C00055000 C 10/10/14 55.0 4.20 5.40
LO 141010C00055500 C 10/10/14 55.5 4.15 4.60
LO 141010C00056000 C 10/10/14 56.0 3.75 4.10
LO 141010C00056500 C 10/10/14 56.5 3.25 3.65
LO 141010C00057000 C 10/10/14 57.0 2.89 3.25
LO 141010C00057500 C 10/10/14 57.5 2.47 2.75
LO 141010C00058000 C 10/10/14 58.0 2.05 2.39
LO 141010C00058500 C 10/10/14 58.5 1.69 2.00
LO 141010C00059000 C 10/10/14 59.0 1.38 1.63
LO 141010C00059500 C 10/10/14 59.5 1.11 1.34
LO 141010C00060000 C 10/10/14 60.0 0.85 1.06
LO 141010C00060500 C 10/10/14 60.5 0.62 0.82
LO 141010C00061000 C 10/10/14 61.0 0.46 0.64
LO 141010C00061500 C 10/10/14 61.5 0.33 0.48
LO 141010C00062000 C 10/10/14 62.0 0.23 0.37
LO 141010C00062500 C 10/10/14 62.5 0.14 0.28
LO 141010C00063000 C 10/10/14 63.0 0.07 0.25
LO 141010C00063500 C 10/10/14 63.5 0.03 0.25
LO 141010C00064000 C 10/10/14 64.0 0.00 0.25
LO 141010C00064500 C 10/10/14 64.5 0.00 0.25
LO 141010C00065000 C 10/10/14 65.0 0.00 0.25
LO 141010C00065500 C 10/10/14 65.5 0.00 0.25
LO 141010C00066000 C 10/10/14 66.0 0.00 0.43
LO 141010C00066500 C 10/10/14 66.5 0.00 0.43
LO 141010C00067000 C 10/10/14 67.0 0.00 0.42
LO 141010C00068000 C 10/10/14 68.0 0.00 0.43
LO 141010P00051500 P 10/10/14 51.5 0.02 0.25
LO 141010P00052000 P 10/10/14 52.0 0.05 0.25
LO 141010P00052500 P 10/10/14 52.5 0.05 0.25
LO 141010P00053000 P 10/10/14 53.0 0.05 0.25
LO 141010P00053500 P 10/10/14 53.5 0.07 0.25
LO 141010P00054000 P 10/10/14 54.0 0.07 0.25
LO 141010P00054500 P 10/10/14 54.5 0.09 0.25
LO 141010P00055000 P 10/10/14 55.0 0.10 0.25
LO 141010P00055500 P 10/10/14 55.5 0.13 0.25
LO 141010P00056000 P 10/10/14 56.0 0.16 0.26
LO 141010P00056500 P 10/10/14 56.5 0.21 0.32
LO 141010P00057000 P 10/10/14 57.0 0.26 0.38
LO 141010P00057500 P 10/10/14 57.5 0.33 0.45
LO 141010P00058000 P 10/10/14 58.0 0.44 0.57
LO 141010P00058500 P 10/10/14 58.5 0.55 0.69
LO 141010P00059000 P 10/10/14 59.0 0.71 0.88
LO 141010P00059500 P 10/10/14 59.5 0.90 1.10
LO 141010P00060000 P 10/10/14 60.0 1.12 1.35
LO 141010P00060500 P 10/10/14 60.5 1.37 1.64
LO 141010P00061000 P 10/10/14 61.0 1.70 2.00
LO 141010P00061500 P 10/10/14 61.5 2.00 2.36
LO 141010P00062000 P 10/10/14 62.0 2.40 2.75
LO 141010P00062500 P 10/10/14 62.5 2.75 3.20
LO 141010P00063000 P 10/10/14 63.0 3.25 3.60
LO 141010P00063500 P 10/10/14 63.5 2.05 6.25
LO 141010P00064000 P 10/10/14 64.0 2.52 6.75
LO 141010P00064500 P 10/10/14 64.5 2.90 7.20
LO 141010P00065000 P 10/10/14 65.0 3.35 7.70
LO 141010P00065500 P 10/10/14 65.5 3.80 8.20
LO 141010P00066000 P 10/10/14 66.0 4.30 8.70
LO 141010P00066500 P 10/10/14 66.5 4.80 9.20
LO 141010P00067000 P 10/10/14 67.0 5.30 9.75
LO 141010P00068000 P 10/10/14 68.0 6.45 10.75
LO 141018C00040000 C 10/18/14 40.0 19.20 20.05
LO 141018C00042500 C 10/18/14 42.5 15.10 19.15
LO 141018C00045000 C 10/18/14 45.0 12.65 16.80
LO 141018C00047500 C 10/18/14 47.5 10.00 14.25
LO 141018C00050000 C 10/18/14 50.0 9.10 10.50
LO 141018C00052500 C 10/18/14 52.5 6.75 7.60
LO 141018C00055000 C 10/18/14 55.0 4.55 5.25
LO 141018C00057500 C 10/18/14 57.5 2.54 2.82
LO 141018C00060000 C 10/18/14 60.0 0.95 1.13
LO 141018C00062500 C 10/18/14 62.5 0.20 0.32
LO 141018C00065000 C 10/18/14 65.0 0.00 0.25
LO 141018C00067500 C 10/18/14 67.5 0.00 0.05
LO 141018C00070000 C 10/18/14 70.0 0.00 0.08
LO 141018C00075000 C 10/18/14 75.0 0.00 0.06
LO 141018C00080000 C 10/18/14 80.0 0.00 0.32
LO 141018P00040000 P 10/18/14 40.0 0.00 0.06
LO 141018P00042500 P 10/18/14 42.5 0.00 0.08
LO 141018P00045000 P 10/18/14 45.0 0.00 0.12
LO 141018P00047500 P 10/18/14 47.5 0.01 0.16
LO 141018P00050000 P 10/18/14 50.0 0.02 0.10
LO 141018P00052500 P 10/18/14 52.5 0.07 0.25
LO 141018P00055000 P 10/18/14 55.0 0.15 0.25
LO 141018P00057500 P 10/18/14 57.5 0.42 0.53
LO 141018P00060000 P 10/18/14 60.0 1.25 1.43
LO 141018P00062500 P 10/18/14 62.5 2.90 3.25
LO 141018P00065000 P 10/18/14 65.0 5.00 5.90
LO 141018P00067500 P 10/18/14 67.5 6.00 10.20
LO 141018P00070000 P 10/18/14 70.0 8.50 12.75
LO 141018P00075000 P 10/18/14 75.0 13.30 17.70
LO 141018P00080000 P 10/18/14 80.0 18.40 22.70
LO 141220C00030000 C 12/20/14 30.0 27.35 30.30
LO 141220C00032500 C 12/20/14 32.5 25.15 28.95
LO 141220C00035000 C 12/20/14 35.0 22.70 26.80
LO 141220C00037500 C 12/20/14 37.5 20.20 23.95
LO 141220C00040000 C 12/20/14 40.0 17.80 21.80
LO 141220C00042500 C 12/20/14 42.5 15.25 19.30
LO 141220C00045000 C 12/20/14 45.0 12.85 15.55
LO 141220C00047500 C 12/20/14 47.5 10.70 14.35
LO 141220C00050000 C 12/20/14 50.0 9.30 10.20
LO 141220C00052500 C 12/20/14 52.5 6.90 8.20
LO 141220C00055000 C 12/20/14 55.0 4.90 5.35
LO 141220C00057500 C 12/20/14 57.5 2.94 3.30
LO 141220C00060000 C 12/20/14 60.0 1.50 1.75
LO 141220C00062500 C 12/20/14 62.5 0.58 0.70
LO 141220C00065000 C 12/20/14 65.0 0.14 0.29
LO 141220C00067500 C 12/20/14 67.5 0.00 0.25
LO 141220C00070000 C 12/20/14 70.0 0.00 0.35
LO 141220C00072500 C 12/20/14 72.5 0.00 0.33
LO 141220C00075000 C 12/20/14 75.0 0.00 0.33
LO 141220C00080000 C 12/20/14 80.0 0.00 0.33
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 0.11
LO 141220P00040000 P 12/20/14 40.0 0.00 0.15
LO 141220P00042500 P 12/20/14 42.5 0.01 0.20
LO 141220P00045000 P 12/20/14 45.0 0.02 0.25
LO 141220P00047500 P 12/20/14 47.5 0.18 0.26
LO 141220P00050000 P 12/20/14 50.0 0.11 0.26
LO 141220P00052500 P 12/20/14 52.5 0.35 0.44
LO 141220P00055000 P 12/20/14 55.0 0.75 0.79
LO 141220P00057500 P 12/20/14 57.5 1.16 1.27
LO 141220P00060000 P 12/20/14 60.0 2.22 2.42
LO 141220P00062500 P 12/20/14 62.5 3.75 4.10
LO 141220P00065000 P 12/20/14 65.0 5.80 6.25
LO 141220P00067500 P 12/20/14 67.5 7.65 9.20
LO 141220P00070000 P 12/20/14 70.0 10.10 11.70
LO 141220P00072500 P 12/20/14 72.5 11.30 14.25
LO 141220P00075000 P 12/20/14 75.0 14.00 18.25
LO 141220P00080000 P 12/20/14 80.0 19.00 23.20
LO 150117C00020000 C 01/17/15 20.0 37.35 41.80
LO 150117C00021670 C 01/17/15 21.7 35.65 40.00
LO 150117C00023330 C 01/17/15 23.3 34.05 38.45
LO 150117C00025000 C 01/17/15 25.0 32.35 36.80
LO 150117C00026670 C 01/17/15 26.7 31.00 35.10
LO 150117C00028330 C 01/17/15 28.3 29.05 33.45
LO 150117C00030000 C 01/17/15 30.0 27.40 30.10
LO 150117C00031670 C 01/17/15 31.7 26.00 30.10
LO 150117C00033330 C 01/17/15 33.3 24.10 28.45
LO 150117C00035000 C 01/17/15 35.0 22.40 25.10
LO 150117C00036670 C 01/17/15 36.7 21.00 25.15
LO 150117C00038330 C 01/17/15 38.3 19.05 21.75
LO 150117C00040000 C 01/17/15 40.0 17.30 20.10
LO 150117C00041670 C 01/17/15 41.7 16.15 20.05
LO 150117C00043330 C 01/17/15 43.3 14.50 16.75
LO 150117C00045000 C 01/17/15 45.0 12.85 15.15
LO 150117C00046670 C 01/17/15 46.7 12.85 13.40
LO 150117C00048330 C 01/17/15 48.3 9.55 11.85
LO 150117C00050000 C 01/17/15 50.0 9.05 10.25
LO 150117C00051670 C 01/17/15 51.7 7.70 8.65
LO 150117C00053330 C 01/17/15 53.3 6.55 7.00
LO 150117C00055000 C 01/17/15 55.0 5.05 5.55
LO 150117C00056670 C 01/17/15 56.7 3.75 4.15
LO 150117C00058330 C 01/17/15 58.3 2.64 2.97
LO 150117C00060000 C 01/17/15 60.0 1.61 1.75
LO 150117C00062500 C 01/17/15 62.5 0.70 0.85
LO 150117C00065000 C 01/17/15 65.0 0.17 0.42
LO 150117C00067500 C 01/17/15 67.5 0.00 0.25
LO 150117C00070000 C 01/17/15 70.0 0.00 0.16
LO 150117C00072500 C 01/17/15 72.5 0.04 0.39
LO 150117C00075000 C 01/17/15 75.0 0.00 0.39
LO 150117C00080000 C 01/17/15 80.0 0.00 0.38
LO 150117C00085000 C 01/17/15 85.0 0.00 0.38
LO 150117P00020000 P 01/17/15 20.0 0.00 0.02
LO 150117P00021670 P 01/17/15 21.7 0.00 0.03
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 0.04
LO 150117P00030000 P 01/17/15 30.0 0.02 0.04
LO 150117P00031670 P 01/17/15 31.7 0.00 0.08
LO 150117P00033330 P 01/17/15 33.3 0.05 0.07
LO 150117P00035000 P 01/17/15 35.0 0.01 0.09
LO 150117P00036670 P 01/17/15 36.7 0.00 0.15
LO 150117P00038330 P 01/17/15 38.3 0.03 0.18
LO 150117P00040000 P 01/17/15 40.0 0.05 0.19
LO 150117P00041670 P 01/17/15 41.7 0.07 0.24
LO 150117P00043330 P 01/17/15 43.3 0.09 0.26
LO 150117P00045000 P 01/17/15 45.0 0.14 0.29
LO 150117P00046670 P 01/17/15 46.7 0.15 0.35
LO 150117P00048330 P 01/17/15 48.3 0.35 0.41
LO 150117P00050000 P 01/17/15 50.0 0.30 0.45
LO 150117P00051670 P 01/17/15 51.7 0.40 0.59
LO 150117P00053330 P 01/17/15 53.3 0.60 0.78
LO 150117P00055000 P 01/17/15 55.0 0.85 1.06
LO 150117P00056670 P 01/17/15 56.7 1.15 1.45
LO 150117P00058330 P 01/17/15 58.3 1.73 2.04
LO 150117P00060000 P 01/17/15 60.0 2.49 2.78
LO 150117P00062500 P 01/17/15 62.5 4.00 4.35
LO 150117P00065000 P 01/17/15 65.0 6.00 6.35
LO 150117P00067500 P 01/17/15 67.5 8.15 9.70
LO 150117P00070000 P 01/17/15 70.0 8.85 12.30
LO 150117P00072500 P 01/17/15 72.5 11.25 15.65
LO 150117P00075000 P 01/17/15 75.0 14.00 18.25
LO 150117P00080000 P 01/17/15 80.0 19.00 23.20
LO 150117P00085000 P 01/17/15 85.0 24.00 28.20
LO 150320C00040000 C 03/20/15 40.0 17.65 20.25
LO 150320C00042500 C 03/20/15 42.5 15.10 19.25
LO 150320C00045000 C 03/20/15 45.0 12.85 16.80
LO 150320C00047500 C 03/20/15 47.5 11.70 13.10
LO 150320C00050000 C 03/20/15 50.0 9.35 10.40
LO 150320C00052500 C 03/20/15 52.5 7.55 8.00
LO 150320C00055000 C 03/20/15 55.0 5.55 6.00
LO 150320C00057500 C 03/20/15 57.5 3.80 4.25
LO 150320C00060000 C 03/20/15 60.0 2.50 2.80
LO 150320C00062500 C 03/20/15 62.5 1.42 1.71
LO 150320C00065000 C 03/20/15 65.0 0.72 0.95
LO 150320C00067500 C 03/20/15 67.5 0.27 0.52
LO 150320C00070000 C 03/20/15 70.0 0.07 0.29
LO 150320C00075000 C 03/20/15 75.0 0.00 0.25
LO 150320C00080000 C 03/20/15 80.0 0.00 0.50
LO 150320P00040000 P 03/20/15 40.0 0.18 0.39
LO 150320P00042500 P 03/20/15 42.5 0.25 0.48
LO 150320P00045000 P 03/20/15 45.0 0.36 0.59
LO 150320P00047500 P 03/20/15 47.5 0.50 0.78
LO 150320P00050000 P 03/20/15 50.0 0.77 1.00
LO 150320P00052500 P 03/20/15 52.5 1.12 1.46
LO 150320P00055000 P 03/20/15 55.0 1.75 2.05
LO 150320P00057500 P 03/20/15 57.5 2.60 3.00
LO 150320P00060000 P 03/20/15 60.0 3.75 4.20
LO 150320P00062500 P 03/20/15 62.5 5.25 5.70
LO 150320P00065000 P 03/20/15 65.0 7.10 7.50
LO 150320P00067500 P 03/20/15 67.5 9.10 9.50
LO 150320P00070000 P 03/20/15 70.0 11.00 12.35
LO 150320P00075000 P 03/20/15 75.0 14.35 18.80
LO 150320P00080000 P 03/20/15 80.0 19.20 23.60
LO 160115C00030000 C 01/15/16 30.0 27.30 31.60
LO 160115C00035000 C 01/15/16 35.0 22.30 26.80
LO 160115C00037500 C 01/15/16 37.5 19.80 24.00
LO 160115C00040000 C 01/15/16 40.0 17.30 20.85
LO 160115C00042500 C 01/15/16 42.5 16.05 18.45
LO 160115C00045000 C 01/15/16 45.0 13.65 16.10
LO 160115C00047500 C 01/15/16 47.5 12.50 13.15
LO 160115C00050000 C 01/15/16 50.0 10.35 11.05
LO 160115C00052500 C 01/15/16 52.5 8.35 9.15
LO 160115C00055000 C 01/15/16 55.0 5.90 7.50
LO 160115C00057500 C 01/15/16 57.5 5.15 6.10
LO 160115C00060000 C 01/15/16 60.0 3.90 4.85
LO 160115C00062500 C 01/15/16 62.5 2.75 3.20
LO 160115C00065000 C 01/15/16 65.0 1.95 2.76
LO 160115C00067500 C 01/15/16 67.5 1.37 2.00
LO 160115C00070000 C 01/15/16 70.0 0.79 1.08
LO 160115C00072500 C 01/15/16 72.5 0.46 1.17
LO 160115C00075000 C 01/15/16 75.0 0.20 0.88
LO 160115C00080000 C 01/15/16 80.0 0.00 0.39
LO 160115C00085000 C 01/15/16 85.0 0.00 0.47
LO 160115C00090000 C 01/15/16 90.0 0.00 0.50
LO 160115P00030000 P 01/15/16 30.0 0.27 0.63
LO 160115P00035000 P 01/15/16 35.0 0.40 0.89
LO 160115P00037500 P 01/15/16 37.5 0.54 1.06
LO 160115P00040000 P 01/15/16 40.0 0.69 1.28
LO 160115P00042500 P 01/15/16 42.5 0.93 1.35
LO 160115P00045000 P 01/15/16 45.0 1.24 1.85
LO 160115P00047500 P 01/15/16 47.5 1.45 2.29
LO 160115P00050000 P 01/15/16 50.0 2.15 2.60
LO 160115P00052500 P 01/15/16 52.5 2.92 3.80
LO 160115P00055000 P 01/15/16 55.0 3.75 4.60
LO 160115P00057500 P 01/15/16 57.5 4.80 5.75
LO 160115P00060000 P 01/15/16 60.0 6.15 7.10
LO 160115P00062500 P 01/15/16 62.5 7.55 8.50
LO 160115P00065000 P 01/15/16 65.0 9.25 10.00
LO 160115P00067500 P 01/15/16 67.5 11.10 11.75
LO 160115P00070000 P 01/15/16 70.0 12.75 13.75
LO 160115P00072500 P 01/15/16 72.5 14.85 15.75
LO 160115P00075000 P 01/15/16 75.0 17.35 17.90
LO 160115P00080000 P 01/15/16 80.0 20.50 24.70
LO 160115P00085000 P 01/15/16 85.0 25.30 29.35
LO 160115P00090000 P 01/15/16 90.0 30.10 34.25

OPRA data is delayed 15 minutes.