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 Jul 30 2014 11:02AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LO 140801C00037500 C 08/01/14 37.5 21.50 25.75
LO 140801C00040000 C 08/01/14 40.0 18.75 23.30
LO 140801C00042500 C 08/01/14 42.5 16.45 20.75
LO 140801C00045000 C 08/01/14 45.0 13.70 18.30
LO 140801C00047500 C 08/01/14 47.5 11.25 15.75
LO 140801C00050000 C 08/01/14 50.0 8.75 13.30
LO 140801C00052500 C 08/01/14 52.5 6.75 10.35
LO 140801C00053500 C 08/01/14 53.5 5.70 9.35
LO 140801C00054000 C 08/01/14 54.0 5.25 8.85
LO 140801C00054500 C 08/01/14 54.5 4.75 8.35
LO 140801C00055000 C 08/01/14 55.0 4.25 7.85
LO 140801C00055500 C 08/01/14 55.5 3.85 7.35
LO 140801C00056000 C 08/01/14 56.0 3.40 6.80
LO 140801C00056500 C 08/01/14 56.5 2.99 6.30
LO 140801C00057000 C 08/01/14 57.0 2.38 5.75
LO 140801C00057500 C 08/01/14 57.5 2.00 5.25
LO 140801C00058000 C 08/01/14 58.0 1.85 3.45
LO 140801C00058500 C 08/01/14 58.5 0.92 4.25
LO 140801C00059000 C 08/01/14 59.0 0.90 2.41
LO 140801C00059500 C 08/01/14 59.5 1.26 1.69
LO 140801C00060000 C 08/01/14 60.0 0.87 1.23
LO 140801C00060500 C 08/01/14 60.5 0.50 0.81
LO 140801C00061000 C 08/01/14 61.0 0.23 0.42
LO 140801C00061500 C 08/01/14 61.5 0.08 0.25
LO 140801C00062000 C 08/01/14 62.0 0.01 0.14
LO 140801C00062500 C 08/01/14 62.5 0.00 0.10
LO 140801C00063000 C 08/01/14 63.0 0.00 0.25
LO 140801C00063500 C 08/01/14 63.5 0.00 0.43
LO 140801C00064000 C 08/01/14 64.0 0.00 0.25
LO 140801C00064500 C 08/01/14 64.5 0.00 0.43
LO 140801C00065000 C 08/01/14 65.0 0.00 0.13
LO 140801C00065500 C 08/01/14 65.5 0.00 0.41
LO 140801C00066000 C 08/01/14 66.0 0.00 0.41
LO 140801C00066500 C 08/01/14 66.5 0.00 0.41
LO 140801C00067000 C 08/01/14 67.0 0.00 0.41
LO 140801C00067500 C 08/01/14 67.5 0.00 0.09
LO 140801C00068000 C 08/01/14 68.0 0.00 0.41
LO 140801C00070000 C 08/01/14 70.0 0.00 0.25
LO 140801C00072500 C 08/01/14 72.5 0.00 0.25
LO 140801C00075000 C 08/01/14 75.0 0.00 0.25
LO 140801C00080000 C 08/01/14 80.0 0.00 0.41
LO 140801P00037500 P 08/01/14 37.5 0.00 0.42
LO 140801P00040000 P 08/01/14 40.0 0.00 0.42
LO 140801P00042500 P 08/01/14 42.5 0.00 0.01
LO 140801P00045000 P 08/01/14 45.0 0.00 0.44
LO 140801P00047500 P 08/01/14 47.5 0.00 0.25
LO 140801P00050000 P 08/01/14 50.0 0.00 0.25
LO 140801P00052500 P 08/01/14 52.5 0.00 0.09
LO 140801P00053500 P 08/01/14 53.5 0.00 0.25
LO 140801P00054000 P 08/01/14 54.0 0.00 0.25
LO 140801P00054500 P 08/01/14 54.5 0.00 0.01
LO 140801P00055000 P 08/01/14 55.0 0.00 0.25
LO 140801P00055500 P 08/01/14 55.5 0.00 0.25
LO 140801P00056000 P 08/01/14 56.0 0.00 0.25
LO 140801P00056500 P 08/01/14 56.5 0.00 0.25
LO 140801P00057000 P 08/01/14 57.0 0.00 0.25
LO 140801P00057500 P 08/01/14 57.5 0.00 0.25
LO 140801P00058000 P 08/01/14 58.0 0.00 0.25
LO 140801P00058500 P 08/01/14 58.5 0.00 0.25
LO 140801P00059000 P 08/01/14 59.0 0.00 0.25
LO 140801P00059500 P 08/01/14 59.5 0.02 0.25
LO 140801P00060000 P 08/01/14 60.0 0.06 0.24
LO 140801P00060500 P 08/01/14 60.5 0.10 0.25
LO 140801P00061000 P 08/01/14 61.0 0.23 0.45
LO 140801P00061500 P 08/01/14 61.5 0.50 0.80
LO 140801P00062000 P 08/01/14 62.0 0.80 1.23
LO 140801P00062500 P 08/01/14 62.5 0.60 1.90
LO 140801P00063000 P 08/01/14 63.0 0.68 2.64
LO 140801P00063500 P 08/01/14 63.5 0.69 4.00
LO 140801P00064000 P 08/01/14 64.0 1.19 4.55
LO 140801P00064500 P 08/01/14 64.5 1.64 5.00
LO 140801P00065000 P 08/01/14 65.0 2.12 5.40
LO 140801P00065500 P 08/01/14 65.5 2.60 5.65
LO 140801P00066000 P 08/01/14 66.0 3.15 6.15
LO 140801P00066500 P 08/01/14 66.5 3.55 7.05
LO 140801P00067000 P 08/01/14 67.0 4.05 7.15
LO 140801P00067500 P 08/01/14 67.5 4.55 8.10
LO 140801P00068000 P 08/01/14 68.0 4.70 8.60
LO 140801P00070000 P 08/01/14 70.0 6.70 10.60
LO 140801P00072500 P 08/01/14 72.5 9.20 13.35
LO 140801P00075000 P 08/01/14 75.0 11.70 15.95
LO 140801P00080000 P 08/01/14 80.0 16.80 20.75
LO 140808C00053500 C 08/08/14 53.5 5.85 9.30
LO 140808C00054000 C 08/08/14 54.0 5.35 8.75
LO 140808C00054500 C 08/08/14 54.5 4.85 8.25
LO 140808C00055000 C 08/08/14 55.0 4.45 7.75
LO 140808C00055500 C 08/08/14 55.5 3.95 7.15
LO 140808C00056000 C 08/08/14 56.0 3.50 6.70
LO 140808C00056500 C 08/08/14 56.5 3.10 6.20
LO 140808C00057000 C 08/08/14 57.0 2.90 5.65
LO 140808C00057500 C 08/08/14 57.5 2.44 5.15
LO 140808C00058000 C 08/08/14 58.0 1.57 4.60
LO 140808C00058500 C 08/08/14 58.5 2.31 2.72
LO 140808C00059000 C 08/08/14 59.0 1.91 2.26
LO 140808C00059500 C 08/08/14 59.5 1.52 1.82
LO 140808C00060000 C 08/08/14 60.0 1.12 1.40
LO 140808C00060500 C 08/08/14 60.5 0.75 1.04
LO 140808C00061000 C 08/08/14 61.0 0.49 0.70
LO 140808C00061500 C 08/08/14 61.5 0.27 0.44
LO 140808C00062000 C 08/08/14 62.0 0.15 0.26
LO 140808C00062500 C 08/08/14 62.5 0.06 0.25
LO 140808C00063000 C 08/08/14 63.0 0.00 0.25
LO 140808C00063500 C 08/08/14 63.5 0.00 0.25
LO 140808C00064000 C 08/08/14 64.0 0.00 0.25
LO 140808C00064500 C 08/08/14 64.5 0.00 0.25
LO 140808C00065000 C 08/08/14 65.0 0.00 0.17
LO 140808C00065500 C 08/08/14 65.5 0.00 0.25
LO 140808C00066000 C 08/08/14 66.0 0.00 0.25
LO 140808C00066500 C 08/08/14 66.5 0.00 0.49
LO 140808C00067000 C 08/08/14 67.0 0.00 0.25
LO 140808C00067500 C 08/08/14 67.5 0.00 0.09
LO 140808C00068000 C 08/08/14 68.0 0.00 0.47
LO 140808P00053500 P 08/08/14 53.5 0.00 0.25
LO 140808P00054000 P 08/08/14 54.0 0.00 0.25
LO 140808P00054500 P 08/08/14 54.5 0.00 0.25
LO 140808P00055000 P 08/08/14 55.0 0.00 0.25
LO 140808P00055500 P 08/08/14 55.5 0.00 0.25
LO 140808P00056000 P 08/08/14 56.0 0.01 0.25
LO 140808P00056500 P 08/08/14 56.5 0.02 0.25
LO 140808P00057000 P 08/08/14 57.0 0.02 0.25
LO 140808P00057500 P 08/08/14 57.5 0.03 0.17
LO 140808P00058000 P 08/08/14 58.0 0.05 0.25
LO 140808P00058500 P 08/08/14 58.5 0.06 0.25
LO 140808P00059000 P 08/08/14 59.0 0.08 0.25
LO 140808P00059500 P 08/08/14 59.5 0.12 0.25
LO 140808P00060000 P 08/08/14 60.0 0.17 0.30
LO 140808P00060500 P 08/08/14 60.5 0.32 0.45
LO 140808P00061000 P 08/08/14 61.0 0.50 0.67
LO 140808P00061500 P 08/08/14 61.5 0.75 1.00
LO 140808P00062000 P 08/08/14 62.0 1.06 1.34
LO 140808P00062500 P 08/08/14 62.5 1.45 1.80
LO 140808P00063000 P 08/08/14 63.0 1.53 2.44
LO 140808P00063500 P 08/08/14 63.5 1.27 3.25
LO 140808P00064000 P 08/08/14 64.0 1.45 4.40
LO 140808P00064500 P 08/08/14 64.5 1.87 5.00
LO 140808P00065000 P 08/08/14 65.0 2.36 5.35
LO 140808P00065500 P 08/08/14 65.5 2.86 5.85
LO 140808P00066000 P 08/08/14 66.0 3.35 6.15
LO 140808P00066500 P 08/08/14 66.5 3.80 7.05
LO 140808P00067000 P 08/08/14 67.0 4.30 7.60
LO 140808P00067500 P 08/08/14 67.5 4.80 7.75
LO 140808P00068000 P 08/08/14 68.0 5.30 8.20
LO 140816C00045000 C 08/16/14 45.0 14.10 18.20
LO 140816C00047500 C 08/16/14 47.5 11.55 15.75
LO 140816C00050000 C 08/16/14 50.0 10.15 12.45
LO 140816C00055000 C 08/16/14 55.0 5.55 7.40
LO 140816C00056500 C 08/16/14 56.5 3.90 5.85
LO 140816C00057000 C 08/16/14 57.0 3.75 4.80
LO 140816C00057500 C 08/16/14 57.5 3.25 3.75
LO 140816C00058000 C 08/16/14 58.0 2.94 3.30
LO 140816C00058500 C 08/16/14 58.5 2.45 2.81
LO 140816C00059000 C 08/16/14 59.0 2.06 2.37
LO 140816C00059500 C 08/16/14 59.5 1.63 1.92
LO 140816C00060000 C 08/16/14 60.0 1.24 1.53
LO 140816C00060500 C 08/16/14 60.5 0.93 1.19
LO 140816C00061000 C 08/16/14 61.0 0.64 0.86
LO 140816C00061500 C 08/16/14 61.5 0.43 0.62
LO 140816C00062000 C 08/16/14 62.0 0.28 0.42
LO 140816C00062500 C 08/16/14 62.5 0.15 0.27
LO 140816C00063000 C 08/16/14 63.0 0.07 0.25
LO 140816C00063500 C 08/16/14 63.5 0.04 0.25
LO 140816C00064000 C 08/16/14 64.0 0.03 0.25
LO 140816C00064500 C 08/16/14 64.5 0.00 0.20
LO 140816C00065000 C 08/16/14 65.0 0.00 0.07
LO 140816C00065500 C 08/16/14 65.5 0.00 0.18
LO 140816C00066000 C 08/16/14 66.0 0.00 0.18
LO 140816C00067500 C 08/16/14 67.5 0.00 0.05
LO 140816C00070000 C 08/16/14 70.0 0.01 0.02
LO 140816C00072500 C 08/16/14 72.5 0.01 0.02
LO 140816C00075000 C 08/16/14 75.0 0.00 0.04
LO 140816C00080000 C 08/16/14 80.0 0.00 0.03
LO 140816C00085000 C 08/16/14 85.0 0.00 0.15
LO 140816P00045000 P 08/16/14 45.0 0.00 0.02
LO 140816P00047500 P 08/16/14 47.5 0.00 0.03
LO 140816P00050000 P 08/16/14 50.0 0.00 0.05
LO 140816P00055000 P 08/16/14 55.0 0.03 0.08
LO 140816P00056500 P 08/16/14 56.5 0.05 0.19
LO 140816P00057000 P 08/16/14 57.0 0.07 0.18
LO 140816P00057500 P 08/16/14 57.5 0.09 0.17
LO 140816P00058000 P 08/16/14 58.0 0.10 0.25
LO 140816P00058500 P 08/16/14 58.5 0.13 0.25
LO 140816P00059000 P 08/16/14 59.0 0.18 0.26
LO 140816P00059500 P 08/16/14 59.5 0.23 0.34
LO 140816P00060000 P 08/16/14 60.0 0.30 0.45
LO 140816P00060500 P 08/16/14 60.5 0.45 0.63
LO 140816P00061000 P 08/16/14 61.0 0.61 0.86
LO 140816P00061500 P 08/16/14 61.5 0.85 1.15
LO 140816P00062000 P 08/16/14 62.0 1.15 1.50
LO 140816P00062500 P 08/16/14 62.5 1.56 1.87
LO 140816P00063000 P 08/16/14 63.0 1.90 2.27
LO 140816P00063500 P 08/16/14 63.5 2.18 2.99
LO 140816P00064000 P 08/16/14 64.0 2.30 3.50
LO 140816P00064500 P 08/16/14 64.5 2.40 3.95
LO 140816P00065000 P 08/16/14 65.0 2.95 4.45
LO 140816P00065500 P 08/16/14 65.5 3.15 4.95
LO 140816P00066000 P 08/16/14 66.0 3.65 5.45
LO 140816P00067500 P 08/16/14 67.5 5.15 7.05
LO 140816P00070000 P 08/16/14 70.0 6.80 9.55
LO 140816P00072500 P 08/16/14 72.5 9.35 12.75
LO 140816P00075000 P 08/16/14 75.0 11.75 15.85
LO 140816P00080000 P 08/16/14 80.0 16.75 20.80
LO 140816P00085000 P 08/16/14 85.0 21.80 25.90
LO 140822C00053500 C 08/22/14 53.5 6.45 9.40
LO 140822C00054000 C 08/22/14 54.0 5.45 8.90
LO 140822C00054500 C 08/22/14 54.5 4.90 8.40
LO 140822C00055000 C 08/22/14 55.0 4.40 7.90
LO 140822C00055500 C 08/22/14 55.5 3.90 7.35
LO 140822C00056000 C 08/22/14 56.0 3.40 6.85
LO 140822C00056500 C 08/22/14 56.5 3.10 6.35
LO 140822C00057000 C 08/22/14 57.0 3.40 4.30
LO 140822C00057500 C 08/22/14 57.5 3.45 3.85
LO 140822C00058000 C 08/22/14 58.0 2.98 3.35
LO 140822C00058500 C 08/22/14 58.5 2.53 2.89
LO 140822C00059000 C 08/22/14 59.0 2.12 2.46
LO 140822C00059500 C 08/22/14 59.5 1.76 2.08
LO 140822C00060000 C 08/22/14 60.0 1.40 1.71
LO 140822C00060500 C 08/22/14 60.5 1.08 1.31
LO 140822C00061000 C 08/22/14 61.0 0.77 0.99
LO 140822C00061500 C 08/22/14 61.5 0.57 0.79
LO 140822C00062000 C 08/22/14 62.0 0.39 0.58
LO 140822C00062500 C 08/22/14 62.5 0.26 0.40
LO 140822C00063000 C 08/22/14 63.0 0.15 0.27
LO 140822C00063500 C 08/22/14 63.5 0.07 0.25
LO 140822C00064000 C 08/22/14 64.0 0.02 0.25
LO 140822C00064500 C 08/22/14 64.5 0.00 0.25
LO 140822C00065000 C 08/22/14 65.0 0.00 0.25
LO 140822C00065500 C 08/22/14 65.5 0.00 0.25
LO 140822C00066000 C 08/22/14 66.0 0.00 0.25
LO 140822C00066500 C 08/22/14 66.5 0.00 0.25
LO 140822C00067000 C 08/22/14 67.0 0.00 0.25
LO 140822C00067500 C 08/22/14 67.5 0.00 0.25
LO 140822C00068000 C 08/22/14 68.0 0.00 0.25
LO 140822P00053500 P 08/22/14 53.5 0.04 0.25
LO 140822P00054000 P 08/22/14 54.0 0.04 0.25
LO 140822P00054500 P 08/22/14 54.5 0.05 0.25
LO 140822P00055000 P 08/22/14 55.0 0.06 0.25
LO 140822P00055500 P 08/22/14 55.5 0.06 0.25
LO 140822P00056000 P 08/22/14 56.0 0.07 0.25
LO 140822P00056500 P 08/22/14 56.5 0.07 0.25
LO 140822P00057000 P 08/22/14 57.0 0.09 0.25
LO 140822P00057500 P 08/22/14 57.5 0.11 0.25
LO 140822P00058000 P 08/22/14 58.0 0.15 0.25
LO 140822P00058500 P 08/22/14 58.5 0.18 0.29
LO 140822P00059000 P 08/22/14 59.0 0.25 0.36
LO 140822P00059500 P 08/22/14 59.5 0.31 0.45
LO 140822P00060000 P 08/22/14 60.0 0.42 0.58
LO 140822P00060500 P 08/22/14 60.5 0.56 0.76
LO 140822P00061000 P 08/22/14 61.0 0.79 0.98
LO 140822P00061500 P 08/22/14 61.5 0.99 1.30
LO 140822P00062000 P 08/22/14 62.0 1.28 1.63
LO 140822P00062500 P 08/22/14 62.5 1.65 1.99
LO 140822P00063000 P 08/22/14 63.0 2.04 2.35
LO 140822P00063500 P 08/22/14 63.5 2.47 2.78
LO 140822P00064000 P 08/22/14 64.0 2.55 3.55
LO 140822P00064500 P 08/22/14 64.5 2.10 4.25
LO 140822P00065000 P 08/22/14 65.0 2.37 5.20
LO 140822P00065500 P 08/22/14 65.5 2.79 5.80
LO 140822P00066000 P 08/22/14 66.0 3.25 6.65
LO 140822P00066500 P 08/22/14 66.5 3.70 7.00
LO 140822P00067000 P 08/22/14 67.0 4.20 7.70
LO 140822P00067500 P 08/22/14 67.5 4.75 8.45
LO 140822P00068000 P 08/22/14 68.0 5.20 8.65
LO 140829C00053500 C 08/29/14 53.5 6.10 9.35
LO 140829C00054000 C 08/29/14 54.0 5.35 8.80
LO 140829C00054500 C 08/29/14 54.5 4.85 8.30
LO 140829C00055000 C 08/29/14 55.0 4.35 7.80
LO 140829C00055500 C 08/29/14 55.5 3.85 7.25
LO 140829C00056000 C 08/29/14 56.0 3.35 6.75
LO 140829C00056500 C 08/29/14 56.5 3.00 6.25
LO 140829C00057000 C 08/29/14 57.0 2.55 5.70
LO 140829C00057500 C 08/29/14 57.5 3.45 3.85
LO 140829C00058000 C 08/29/14 58.0 2.98 3.40
LO 140829C00058500 C 08/29/14 58.5 2.59 2.92
LO 140829C00059000 C 08/29/14 59.0 2.17 2.50
LO 140829C00059500 C 08/29/14 59.5 1.78 2.09
LO 140829C00060000 C 08/29/14 60.0 1.40 1.70
LO 140829C00060500 C 08/29/14 60.5 1.12 1.40
LO 140829C00061000 C 08/29/14 61.0 0.84 1.09
LO 140829C00061500 C 08/29/14 61.5 0.61 0.81
LO 140829C00062000 C 08/29/14 62.0 0.46 0.61
LO 140829C00062500 C 08/29/14 62.5 0.30 0.45
LO 140829C00063000 C 08/29/14 63.0 0.19 0.31
LO 140829C00063500 C 08/29/14 63.5 0.10 0.25
LO 140829C00064000 C 08/29/14 64.0 0.05 0.25
LO 140829C00064500 C 08/29/14 64.5 0.01 0.25
LO 140829C00065000 C 08/29/14 65.0 0.00 0.25
LO 140829C00065500 C 08/29/14 65.5 0.00 0.25
LO 140829C00066000 C 08/29/14 66.0 0.00 0.25
LO 140829C00066500 C 08/29/14 66.5 0.00 0.25
LO 140829C00067000 C 08/29/14 67.0 0.00 0.25
LO 140829C00067500 C 08/29/14 67.5 0.00 0.25
LO 140829C00068000 C 08/29/14 68.0 0.00 0.25
LO 140829P00053500 P 08/29/14 53.5 0.07 0.25
LO 140829P00054000 P 08/29/14 54.0 0.08 0.25
LO 140829P00054500 P 08/29/14 54.5 0.08 0.25
LO 140829P00055000 P 08/29/14 55.0 0.09 0.25
LO 140829P00055500 P 08/29/14 55.5 0.10 0.25
LO 140829P00056000 P 08/29/14 56.0 0.12 0.25
LO 140829P00056500 P 08/29/14 56.5 0.14 0.25
LO 140829P00057000 P 08/29/14 57.0 0.16 0.27
LO 140829P00057500 P 08/29/14 57.5 0.21 0.32
LO 140829P00058000 P 08/29/14 58.0 0.27 0.38
LO 140829P00058500 P 08/29/14 58.5 0.35 0.47
LO 140829P00059000 P 08/29/14 59.0 0.43 0.59
LO 140829P00059500 P 08/29/14 59.5 0.56 0.74
LO 140829P00060000 P 08/29/14 60.0 0.72 0.92
LO 140829P00060500 P 08/29/14 60.5 0.95 1.19
LO 140829P00061000 P 08/29/14 61.0 1.20 1.46
LO 140829P00061500 P 08/29/14 61.5 1.46 1.79
LO 140829P00062000 P 08/29/14 62.0 1.80 2.16
LO 140829P00062500 P 08/29/14 62.5 2.20 2.53
LO 140829P00063000 P 08/29/14 63.0 2.59 2.98
LO 140829P00063500 P 08/29/14 63.5 3.00 3.45
LO 140829P00064000 P 08/29/14 64.0 2.65 4.40
LO 140829P00064500 P 08/29/14 64.5 2.70 4.95
LO 140829P00065000 P 08/29/14 65.0 2.99 5.90
LO 140829P00065500 P 08/29/14 65.5 3.45 6.60
LO 140829P00066000 P 08/29/14 66.0 3.90 7.50
LO 140829P00066500 P 08/29/14 66.5 4.40 8.00
LO 140829P00067000 P 08/29/14 67.0 4.90 8.50
LO 140829P00067500 P 08/29/14 67.5 5.35 8.65
LO 140829P00068000 P 08/29/14 68.0 5.85 9.25
LO 140905C00053500 C 09/05/14 53.5 5.85 9.80
LO 140905C00054000 C 09/05/14 54.0 5.35 9.20
LO 140905C00054500 C 09/05/14 54.5 4.85 8.75
LO 140905C00055000 C 09/05/14 55.0 4.20 8.25
LO 140905C00055500 C 09/05/14 55.5 3.65 7.70
LO 140905C00056000 C 09/05/14 56.0 3.10 7.15
LO 140905C00056500 C 09/05/14 56.5 2.90 6.65
LO 140905C00057000 C 09/05/14 57.0 3.35 5.60
LO 140905C00057500 C 09/05/14 57.5 3.45 3.95
LO 140905C00058000 C 09/05/14 58.0 3.00 3.40
LO 140905C00058500 C 09/05/14 58.5 2.58 2.95
LO 140905C00059000 C 09/05/14 59.0 2.17 2.55
LO 140905C00059500 C 09/05/14 59.5 1.80 2.16
LO 140905C00060000 C 09/05/14 60.0 1.47 1.75
LO 140905C00060500 C 09/05/14 60.5 1.16 1.41
LO 140905C00061000 C 09/05/14 61.0 0.88 1.14
LO 140905C00061500 C 09/05/14 61.5 0.66 0.87
LO 140905C00062000 C 09/05/14 62.0 0.50 0.65
LO 140905C00062500 C 09/05/14 62.5 0.34 0.50
LO 140905C00063000 C 09/05/14 63.0 0.22 0.36
LO 140905C00063500 C 09/05/14 63.5 0.14 0.25
LO 140905C00064000 C 09/05/14 64.0 0.07 0.25
LO 140905C00064500 C 09/05/14 64.5 0.03 0.25
LO 140905C00065000 C 09/05/14 65.0 0.01 0.25
LO 140905C00065500 C 09/05/14 65.5 0.00 0.25
LO 140905C00066000 C 09/05/14 66.0 0.00 0.25
LO 140905C00066500 C 09/05/14 66.5 0.00 0.25
LO 140905C00067000 C 09/05/14 67.0 0.00 0.25
LO 140905C00067500 C 09/05/14 67.5 0.00 0.25
LO 140905C00068000 C 09/05/14 68.0 0.00 0.48
LO 140905P00053500 P 09/05/14 53.5 0.08 0.25
LO 140905P00054000 P 09/05/14 54.0 0.09 0.25
LO 140905P00054500 P 09/05/14 54.5 0.10 0.25
LO 140905P00055000 P 09/05/14 55.0 0.11 0.25
LO 140905P00055500 P 09/05/14 55.5 0.11 0.25
LO 140905P00056000 P 09/05/14 56.0 0.13 0.25
LO 140905P00056500 P 09/05/14 56.5 0.16 0.28
LO 140905P00057000 P 09/05/14 57.0 0.20 0.33
LO 140905P00057500 P 09/05/14 57.5 0.25 0.38
LO 140905P00058000 P 09/05/14 58.0 0.33 0.46
LO 140905P00058500 P 09/05/14 58.5 0.42 0.55
LO 140905P00059000 P 09/05/14 59.0 0.54 0.69
LO 140905P00059500 P 09/05/14 59.5 0.67 0.83
LO 140905P00060000 P 09/05/14 60.0 0.85 1.02
LO 140905P00060500 P 09/05/14 60.5 1.04 1.26
LO 140905P00061000 P 09/05/14 61.0 1.28 1.57
LO 140905P00061500 P 09/05/14 61.5 1.58 1.88
LO 140905P00062000 P 09/05/14 62.0 1.91 2.25
LO 140905P00062500 P 09/05/14 62.5 2.27 2.60
LO 140905P00063000 P 09/05/14 63.0 2.66 3.05
LO 140905P00063500 P 09/05/14 63.5 3.05 3.45
LO 140905P00064000 P 09/05/14 64.0 3.30 4.45
LO 140905P00064500 P 09/05/14 64.5 3.10 4.90
LO 140905P00065000 P 09/05/14 65.0 3.20 5.45
LO 140905P00065500 P 09/05/14 65.5 2.99 7.10
LO 140905P00066000 P 09/05/14 66.0 3.50 7.60
LO 140905P00066500 P 09/05/14 66.5 3.90 7.55
LO 140905P00067000 P 09/05/14 67.0 4.40 8.05
LO 140905P00067500 P 09/05/14 67.5 4.90 8.70
LO 140905P00068000 P 09/05/14 68.0 5.40 9.50
LO 140920C00030000 C 09/20/14 30.0 29.10 33.20
LO 140920C00032500 C 09/20/14 32.5 26.55 30.75
LO 140920C00035000 C 09/20/14 35.0 24.10 28.20
LO 140920C00037500 C 09/20/14 37.5 22.55 25.10
LO 140920C00040000 C 09/20/14 40.0 20.10 22.60
LO 140920C00042500 C 09/20/14 42.5 17.10 20.65
LO 140920C00045000 C 09/20/14 45.0 14.60 18.15
LO 140920C00047500 C 09/20/14 47.5 12.75 15.00
LO 140920C00050000 C 09/20/14 50.0 10.25 12.55
LO 140920C00052500 C 09/20/14 52.5 8.10 10.15
LO 140920C00055000 C 09/20/14 55.0 5.60 7.45
LO 140920C00057500 C 09/20/14 57.5 3.50 3.95
LO 140920C00060000 C 09/20/14 60.0 1.55 1.75
LO 140920C00062500 C 09/20/14 62.5 0.46 0.62
LO 140920C00065000 C 09/20/14 65.0 0.10 0.21
LO 140920C00067500 C 09/20/14 67.5 0.00 0.18
LO 140920C00070000 C 09/20/14 70.0 0.01 0.20
LO 140920C00072500 C 09/20/14 72.5 0.01 0.11
LO 140920C00075000 C 09/20/14 75.0 0.00 0.10
LO 140920C00080000 C 09/20/14 80.0 0.00 0.10
LO 140920P00030000 P 09/20/14 30.0 0.01 0.02
LO 140920P00032500 P 09/20/14 32.5 0.00 0.03
LO 140920P00035000 P 09/20/14 35.0 0.00 0.04
LO 140920P00037500 P 09/20/14 37.5 0.02 0.05
LO 140920P00040000 P 09/20/14 40.0 0.01 0.07
LO 140920P00042500 P 09/20/14 42.5 0.01 0.10
LO 140920P00045000 P 09/20/14 45.0 0.05 0.14
LO 140920P00047500 P 09/20/14 47.5 0.05 0.19
LO 140920P00050000 P 09/20/14 50.0 0.07 0.20
LO 140920P00052500 P 09/20/14 52.5 0.15 0.25
LO 140920P00055000 P 09/20/14 55.0 0.20 0.29
LO 140920P00057500 P 09/20/14 57.5 0.42 0.53
LO 140920P00060000 P 09/20/14 60.0 1.08 1.22
LO 140920P00062500 P 09/20/14 62.5 2.45 2.79
LO 140920P00065000 P 09/20/14 65.0 3.75 5.15
LO 140920P00067500 P 09/20/14 67.5 5.75 7.55
LO 140920P00070000 P 09/20/14 70.0 8.15 10.35
LO 140920P00072500 P 09/20/14 72.5 10.60 12.85
LO 140920P00075000 P 09/20/14 75.0 13.10 15.35
LO 140920P00080000 P 09/20/14 80.0 17.35 20.95
LO 141220C00030000 C 12/20/14 30.0 29.05 33.20
LO 141220C00032500 C 12/20/14 32.5 26.20 30.70
LO 141220C00035000 C 12/20/14 35.0 23.75 28.20
LO 141220C00037500 C 12/20/14 37.5 21.25 25.70
LO 141220C00040000 C 12/20/14 40.0 18.70 23.20
LO 141220C00042500 C 12/20/14 42.5 16.20 20.75
LO 141220C00045000 C 12/20/14 45.0 13.75 18.20
LO 141220C00047500 C 12/20/14 47.5 11.25 15.75
LO 141220C00050000 C 12/20/14 50.0 9.05 13.20
LO 141220C00052500 C 12/20/14 52.5 6.65 10.80
LO 141220C00055000 C 12/20/14 55.0 5.95 6.40
LO 141220C00057500 C 12/20/14 57.5 3.85 4.30
LO 141220C00060000 C 12/20/14 60.0 2.23 2.50
LO 141220C00062500 C 12/20/14 62.5 1.13 1.35
LO 141220C00065000 C 12/20/14 65.0 0.50 0.68
LO 141220C00067500 C 12/20/14 67.5 0.16 0.33
LO 141220C00070000 C 12/20/14 70.0 0.14 0.25
LO 141220C00072500 C 12/20/14 72.5 0.00 0.25
LO 141220C00075000 C 12/20/14 75.0 0.00 0.50
LO 141220C00080000 C 12/20/14 80.0 0.00 0.25
LO 141220P00030000 P 12/20/14 30.0 0.00 0.06
LO 141220P00032500 P 12/20/14 32.5 0.00 0.07
LO 141220P00035000 P 12/20/14 35.0 0.02 0.17
LO 141220P00037500 P 12/20/14 37.5 0.04 0.13
LO 141220P00040000 P 12/20/14 40.0 0.06 0.17
LO 141220P00042500 P 12/20/14 42.5 0.09 0.23
LO 141220P00045000 P 12/20/14 45.0 0.13 0.30
LO 141220P00047500 P 12/20/14 47.5 0.16 0.36
LO 141220P00050000 P 12/20/14 50.0 0.24 0.42
LO 141220P00052500 P 12/20/14 52.5 0.36 0.58
LO 141220P00055000 P 12/20/14 55.0 0.70 0.87
LO 141220P00057500 P 12/20/14 57.5 1.26 1.43
LO 141220P00060000 P 12/20/14 60.0 2.20 2.44
LO 141220P00062500 P 12/20/14 62.5 3.65 3.95
LO 141220P00065000 P 12/20/14 65.0 5.45 5.90
LO 141220P00067500 P 12/20/14 67.5 7.30 8.45
LO 141220P00070000 P 12/20/14 70.0 8.50 12.10
LO 141220P00072500 P 12/20/14 72.5 10.50 14.60
LO 141220P00075000 P 12/20/14 75.0 12.90 17.10
LO 141220P00080000 P 12/20/14 80.0 17.90 22.10
LO 150117C00020000 C 01/17/15 20.0 39.00 43.20
LO 150117C00021670 C 01/17/15 21.7 37.10 41.55
LO 150117C00023330 C 01/17/15 23.3 35.45 39.90
LO 150117C00025000 C 01/17/15 25.0 34.00 38.20
LO 150117C00026670 C 01/17/15 26.7 32.05 36.55
LO 150117C00028330 C 01/17/15 28.3 30.40 34.90
LO 150117C00030000 C 01/17/15 30.0 28.70 33.20
LO 150117C00031670 C 01/17/15 31.7 27.30 31.60
LO 150117C00033330 C 01/17/15 33.3 25.70 29.90
LO 150117C00035000 C 01/17/15 35.0 25.80 26.20
LO 150117C00036670 C 01/17/15 36.7 22.30 26.60
LO 150117C00038330 C 01/17/15 38.3 20.70 24.85
LO 150117C00040000 C 01/17/15 40.0 19.00 23.20
LO 150117C00041670 C 01/17/15 41.7 17.30 21.60
LO 150117C00043330 C 01/17/15 43.3 15.70 19.90
LO 150117C00045000 C 01/17/15 45.0 14.10 18.20
LO 150117C00046670 C 01/17/15 46.7 12.45 16.60
LO 150117C00048330 C 01/17/15 48.3 10.75 14.90
LO 150117C00050000 C 01/17/15 50.0 9.10 13.20
LO 150117C00051670 C 01/17/15 51.7 7.50 11.60
LO 150117C00053330 C 01/17/15 53.3 6.10 9.45
LO 150117C00055000 C 01/17/15 55.0 6.00 6.45
LO 150117C00056670 C 01/17/15 56.7 4.60 5.00
LO 150117C00058330 C 01/17/15 58.3 3.40 3.75
LO 150117C00060000 C 01/17/15 60.0 2.40 2.66
LO 150117C00062500 C 01/17/15 62.5 1.31 1.51
LO 150117C00065000 C 01/17/15 65.0 0.58 0.80
LO 150117C00067500 C 01/17/15 67.5 0.18 0.41
LO 150117C00070000 C 01/17/15 70.0 0.15 0.25
LO 150117C00072500 C 01/17/15 72.5 0.00 0.25
LO 150117C00075000 C 01/17/15 75.0 0.05 0.25
LO 150117C00080000 C 01/17/15 80.0 0.00 0.25
LO 150117C00085000 C 01/17/15 85.0 0.00 0.25
LO 150117P00020000 P 01/17/15 20.0 0.00 0.02
LO 150117P00021670 P 01/17/15 21.7 0.00 0.02
LO 150117P00023330 P 01/17/15 23.3 0.00 0.03
LO 150117P00025000 P 01/17/15 25.0 0.01 0.03
LO 150117P00026670 P 01/17/15 26.7 0.01 0.04
LO 150117P00028330 P 01/17/15 28.3 0.00 0.05
LO 150117P00030000 P 01/17/15 30.0 0.02 0.07
LO 150117P00031670 P 01/17/15 31.7 0.01 0.10
LO 150117P00033330 P 01/17/15 33.3 0.05 0.09
LO 150117P00035000 P 01/17/15 35.0 0.03 0.14
LO 150117P00036670 P 01/17/15 36.7 0.06 0.17
LO 150117P00038330 P 01/17/15 38.3 0.06 0.20
LO 150117P00040000 P 01/17/15 40.0 0.08 0.22
LO 150117P00041670 P 01/17/15 41.7 0.11 0.25
LO 150117P00043330 P 01/17/15 43.3 0.15 0.32
LO 150117P00045000 P 01/17/15 45.0 0.20 0.36
LO 150117P00046670 P 01/17/15 46.7 0.25 0.39
LO 150117P00048330 P 01/17/15 48.3 0.22 0.44
LO 150117P00050000 P 01/17/15 50.0 0.40 0.50
LO 150117P00051670 P 01/17/15 51.7 0.40 0.63
LO 150117P00053330 P 01/17/15 53.3 0.57 0.79
LO 150117P00055000 P 01/17/15 55.0 0.85 1.04
LO 150117P00056670 P 01/17/15 56.7 1.24 1.40
LO 150117P00058330 P 01/17/15 58.3 1.78 1.92
LO 150117P00060000 P 01/17/15 60.0 2.43 2.67
LO 150117P00062500 P 01/17/15 62.5 3.80 4.00
LO 150117P00065000 P 01/17/15 65.0 5.65 6.05
LO 150117P00067500 P 01/17/15 67.5 7.75 8.20
LO 150117P00070000 P 01/17/15 70.0 8.60 12.10
LO 150117P00072500 P 01/17/15 72.5 10.50 14.70
LO 150117P00075000 P 01/17/15 75.0 13.00 17.50
LO 150117P00080000 P 01/17/15 80.0 17.90 22.00
LO 150117P00085000 P 01/17/15 85.0 22.90 27.15
LO 150320C00040000 C 03/20/15 40.0 18.80 23.20
LO 150320C00042500 C 03/20/15 42.5 16.35 20.85
LO 150320C00045000 C 03/20/15 45.0 13.70 18.35
LO 150320C00047500 C 03/20/15 47.5 11.35 15.85
LO 150320C00050000 C 03/20/15 50.0 8.80 13.30
LO 150320C00052500 C 03/20/15 52.5 7.00 10.15
LO 150320C00055000 C 03/20/15 55.0 6.10 6.55
LO 150320C00057500 C 03/20/15 57.5 4.20 4.55
LO 150320C00060000 C 03/20/15 60.0 2.69 3.00
LO 150320C00062500 C 03/20/15 62.5 1.59 1.85
LO 150320C00065000 C 03/20/15 65.0 0.80 1.06
LO 150320C00067500 C 03/20/15 67.5 0.39 0.61
LO 150320C00070000 C 03/20/15 70.0 0.11 0.32
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 0.13 0.33
LO 150320P00042500 P 03/20/15 42.5 0.17 0.39
LO 150320P00045000 P 03/20/15 45.0 0.22 0.46
LO 150320P00047500 P 03/20/15 47.5 0.32 0.54
LO 150320P00050000 P 03/20/15 50.0 0.48 0.70
LO 150320P00052500 P 03/20/15 52.5 0.79 1.05
LO 150320P00055000 P 03/20/15 55.0 1.30 1.55
LO 150320P00057500 P 03/20/15 57.5 2.06 2.31
LO 150320P00060000 P 03/20/15 60.0 3.15 3.45
LO 150320P00062500 P 03/20/15 62.5 4.60 4.95
LO 150320P00065000 P 03/20/15 65.0 6.35 6.80
LO 150320P00067500 P 03/20/15 67.5 8.40 8.85
LO 150320P00070000 P 03/20/15 70.0 9.75 11.65
LO 150320P00075000 P 03/20/15 75.0 13.35 18.00
LO 150320P00080000 P 03/20/15 80.0 18.30 22.80
LO 160115C00030000 C 01/15/16 30.0 28.60 33.20
LO 160115C00035000 C 01/15/16 35.0 23.50 28.35
LO 160115C00037500 C 01/15/16 37.5 21.10 25.80
LO 160115C00040000 C 01/15/16 40.0 18.65 23.20
LO 160115C00042500 C 01/15/16 42.5 16.15 20.80
LO 160115C00045000 C 01/15/16 45.0 13.65 18.20
LO 160115C00047500 C 01/15/16 47.5 11.20 15.80
LO 160115C00050000 C 01/15/16 50.0 10.90 11.60
LO 160115C00052500 C 01/15/16 52.5 8.75 9.40
LO 160115C00055000 C 01/15/16 55.0 6.80 7.55
LO 160115C00057500 C 01/15/16 57.5 5.15 5.95
LO 160115C00060000 C 01/15/16 60.0 3.70 4.30
LO 160115C00062500 C 01/15/16 62.5 2.59 3.55
LO 160115C00065000 C 01/15/16 65.0 1.77 2.20
LO 160115C00067500 C 01/15/16 67.5 1.13 1.75
LO 160115C00070000 C 01/15/16 70.0 0.76 1.42
LO 160115C00072500 C 01/15/16 72.5 0.43 0.94
LO 160115C00075000 C 01/15/16 75.0 0.20 0.64
LO 160115C00080000 C 01/15/16 80.0 0.00 0.32
LO 160115C00085000 C 01/15/16 85.0 0.00 0.25
LO 160115C00090000 C 01/15/16 90.0 0.00 1.00
LO 160115P00030000 P 01/15/16 30.0 0.33 0.71
LO 160115P00035000 P 01/15/16 35.0 0.45 0.88
LO 160115P00037500 P 01/15/16 37.5 0.52 0.98
LO 160115P00040000 P 01/15/16 40.0 0.59 0.90
LO 160115P00042500 P 01/15/16 42.5 0.72 1.26
LO 160115P00045000 P 01/15/16 45.0 0.90 1.40
LO 160115P00047500 P 01/15/16 47.5 1.15 1.60
LO 160115P00050000 P 01/15/16 50.0 1.65 2.00
LO 160115P00052500 P 01/15/16 52.5 2.17 2.70
LO 160115P00055000 P 01/15/16 55.0 2.83 3.50
LO 160115P00057500 P 01/15/16 57.5 3.80 4.50
LO 160115P00060000 P 01/15/16 60.0 4.90 5.65
LO 160115P00062500 P 01/15/16 62.5 6.30 7.10
LO 160115P00065000 P 01/15/16 65.0 8.05 8.85
LO 160115P00067500 P 01/15/16 67.5 9.85 10.70
LO 160115P00070000 P 01/15/16 70.0 11.85 12.55
LO 160115P00072500 P 01/15/16 72.5 13.85 14.75
LO 160115P00075000 P 01/15/16 75.0 14.90 18.20
LO 160115P00080000 P 01/15/16 80.0 19.50 23.75
LO 160115P00085000 P 01/15/16 85.0 24.30 28.00
LO 160115P00090000 P 01/15/16 90.0 29.30 32.80

OPRA data is delayed 15 minutes.