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 21 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LO 140725C00037500 C 07/25/14 37.5 21.05 25.65
LO 140725C00040000 C 07/25/14 40.0 18.50 23.00
LO 140725C00042500 C 07/25/14 42.5 16.05 20.55
LO 140725C00045000 C 07/25/14 45.0 13.50 18.00
LO 140725C00047500 C 07/25/14 47.5 11.00 15.60
LO 140725C00050000 C 07/25/14 50.0 8.50 13.00
LO 140725C00052500 C 07/25/14 52.5 6.10 10.60
LO 140725C00053500 C 07/25/14 53.5 5.20 9.60
LO 140725C00054000 C 07/25/14 54.0 4.75 9.00
LO 140725C00054500 C 07/25/14 54.5 4.20 8.60
LO 140725C00055000 C 07/25/14 55.0 3.70 8.00
LO 140725C00055500 C 07/25/14 55.5 3.25 7.60
LO 140725C00056000 C 07/25/14 56.0 2.75 7.00
LO 140725C00056500 C 07/25/14 56.5 2.55 6.60
LO 140725C00057000 C 07/25/14 57.0 2.15 6.10
LO 140725C00057500 C 07/25/14 57.5 1.60 5.60
LO 140725C00058000 C 07/25/14 58.0 1.16 5.00
LO 140725C00058500 C 07/25/14 58.5 0.56 4.80
LO 140725C00059000 C 07/25/14 59.0 1.63 2.30
LO 140725C00059500 C 07/25/14 59.5 1.28 1.89
LO 140725C00060000 C 07/25/14 60.0 0.86 1.40
LO 140725C00060500 C 07/25/14 60.5 0.56 0.95
LO 140725C00061000 C 07/25/14 61.0 0.33 0.54
LO 140725C00061500 C 07/25/14 61.5 0.17 0.38
LO 140725C00062000 C 07/25/14 62.0 0.08 0.25
LO 140725C00062500 C 07/25/14 62.5 0.02 0.20
LO 140725C00063000 C 07/25/14 63.0 0.00 0.25
LO 140725C00063500 C 07/25/14 63.5 0.00 0.25
LO 140725C00064000 C 07/25/14 64.0 0.00 0.25
LO 140725C00064500 C 07/25/14 64.5 0.00 0.20
LO 140725C00065000 C 07/25/14 65.0 0.00 0.44
LO 140725C00065500 C 07/25/14 65.5 0.00 0.18
LO 140725C00066000 C 07/25/14 66.0 0.00 0.64
LO 140725C00066500 C 07/25/14 66.5 0.00 0.62
LO 140725C00067000 C 07/25/14 67.0 0.00 0.30
LO 140725C00067500 C 07/25/14 67.5 0.00 0.15
LO 140725C00068000 C 07/25/14 68.0 0.00 0.15
LO 140725C00070000 C 07/25/14 70.0 0.00 0.15
LO 140725C00072500 C 07/25/14 72.5 0.00 0.14
LO 140725C00075000 C 07/25/14 75.0 0.00 0.47
LO 140725C00080000 C 07/25/14 80.0 0.00 0.15
LO 140725P00037500 P 07/25/14 37.5 0.00 0.20
LO 140725P00040000 P 07/25/14 40.0 0.00 0.61
LO 140725P00042500 P 07/25/14 42.5 0.00 0.63
LO 140725P00045000 P 07/25/14 45.0 0.00 0.02
LO 140725P00047500 P 07/25/14 47.5 0.00 0.65
LO 140725P00050000 P 07/25/14 50.0 0.00 0.66
LO 140725P00052500 P 07/25/14 52.5 0.00 0.67
LO 140725P00053500 P 07/25/14 53.5 0.00 0.72
LO 140725P00054000 P 07/25/14 54.0 0.00 0.64
LO 140725P00054500 P 07/25/14 54.5 0.00 0.70
LO 140725P00055000 P 07/25/14 55.0 0.00 0.25
LO 140725P00055500 P 07/25/14 55.5 0.00 0.25
LO 140725P00056000 P 07/25/14 56.0 0.00 0.25
LO 140725P00056500 P 07/25/14 56.5 0.00 0.25
LO 140725P00057000 P 07/25/14 57.0 0.00 0.25
LO 140725P00057500 P 07/25/14 57.5 0.00 0.25
LO 140725P00058000 P 07/25/14 58.0 0.00 0.20
LO 140725P00058500 P 07/25/14 58.5 0.00 0.21
LO 140725P00059000 P 07/25/14 59.0 0.00 0.25
LO 140725P00059500 P 07/25/14 59.5 0.02 0.20
LO 140725P00060000 P 07/25/14 60.0 0.07 0.29
LO 140725P00060500 P 07/25/14 60.5 0.12 0.49
LO 140725P00061000 P 07/25/14 61.0 0.27 0.78
LO 140725P00061500 P 07/25/14 61.5 0.55 1.08
LO 140725P00062000 P 07/25/14 62.0 0.83 1.47
LO 140725P00062500 P 07/25/14 62.5 1.33 2.35
LO 140725P00063000 P 07/25/14 63.0 0.47 4.90
LO 140725P00063500 P 07/25/14 63.5 0.52 5.00
LO 140725P00064000 P 07/25/14 64.0 1.00 5.50
LO 140725P00064500 P 07/25/14 64.5 1.50 5.95
LO 140725P00065000 P 07/25/14 65.0 2.00 6.45
LO 140725P00065500 P 07/25/14 65.5 2.45 6.95
LO 140725P00066000 P 07/25/14 66.0 3.00 7.45
LO 140725P00066500 P 07/25/14 66.5 3.50 8.00
LO 140725P00067000 P 07/25/14 67.0 4.05 8.50
LO 140725P00067500 P 07/25/14 67.5 4.60 9.00
LO 140725P00068000 P 07/25/14 68.0 5.15 9.55
LO 140725P00070000 P 07/25/14 70.0 7.45 11.55
LO 140725P00072500 P 07/25/14 72.5 9.75 13.95
LO 140725P00075000 P 07/25/14 75.0 12.10 16.55
LO 140725P00080000 P 07/25/14 80.0 17.00 21.50
LO 140801C00053500 C 08/01/14 53.5 5.10 9.50
LO 140801C00054000 C 08/01/14 54.0 4.75 9.00
LO 140801C00054500 C 08/01/14 54.5 4.10 8.60
LO 140801C00055000 C 08/01/14 55.0 4.00 8.20
LO 140801C00055500 C 08/01/14 55.5 3.10 7.60
LO 140801C00056000 C 08/01/14 56.0 2.72 7.00
LO 140801C00056500 C 08/01/14 56.5 2.10 6.60
LO 140801C00057000 C 08/01/14 57.0 1.77 6.00
LO 140801C00057500 C 08/01/14 57.5 1.28 5.50
LO 140801C00058000 C 08/01/14 58.0 2.66 3.35
LO 140801C00058500 C 08/01/14 58.5 2.21 2.90
LO 140801C00059000 C 08/01/14 59.0 1.85 2.48
LO 140801C00059500 C 08/01/14 59.5 1.42 2.02
LO 140801C00060000 C 08/01/14 60.0 1.08 1.58
LO 140801C00060500 C 08/01/14 60.5 0.72 1.15
LO 140801C00061000 C 08/01/14 61.0 0.50 0.85
LO 140801C00061500 C 08/01/14 61.5 0.36 0.59
LO 140801C00062000 C 08/01/14 62.0 0.23 0.43
LO 140801C00062500 C 08/01/14 62.5 0.13 0.28
LO 140801C00063000 C 08/01/14 63.0 0.05 0.25
LO 140801C00063500 C 08/01/14 63.5 0.01 0.25
LO 140801C00064000 C 08/01/14 64.0 0.00 0.25
LO 140801C00064500 C 08/01/14 64.5 0.00 0.25
LO 140801C00065000 C 08/01/14 65.0 0.00 0.13
LO 140801C00065500 C 08/01/14 65.5 0.00 0.75
LO 140801C00066000 C 08/01/14 66.0 0.00 0.74
LO 140801C00066500 C 08/01/14 66.5 0.00 0.72
LO 140801C00067000 C 08/01/14 67.0 0.00 0.71
LO 140801C00067500 C 08/01/14 67.5 0.00 0.72
LO 140801C00068000 C 08/01/14 68.0 0.00 0.70
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 0.25
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 0.04 0.25
LO 140801P00058500 P 08/01/14 58.5 0.05 0.25
LO 140801P00059000 P 08/01/14 59.0 0.08 0.25
LO 140801P00059500 P 08/01/14 59.5 0.12 0.34
LO 140801P00060000 P 08/01/14 60.0 0.19 0.48
LO 140801P00060500 P 08/01/14 60.5 0.31 0.71
LO 140801P00061000 P 08/01/14 61.0 0.49 0.93
LO 140801P00061500 P 08/01/14 61.5 0.73 1.25
LO 140801P00062000 P 08/01/14 62.0 1.10 1.64
LO 140801P00062500 P 08/01/14 62.5 1.45 2.03
LO 140801P00063000 P 08/01/14 63.0 1.90 2.49
LO 140801P00063500 P 08/01/14 63.5 0.60 5.00
LO 140801P00064000 P 08/01/14 64.0 1.10 5.50
LO 140801P00064500 P 08/01/14 64.5 1.70 6.00
LO 140801P00065000 P 08/01/14 65.0 2.05 6.50
LO 140801P00065500 P 08/01/14 65.5 2.65 7.00
LO 140801P00066000 P 08/01/14 66.0 3.00 7.45
LO 140801P00066500 P 08/01/14 66.5 3.70 8.00
LO 140801P00067000 P 08/01/14 67.0 4.00 8.40
LO 140801P00067500 P 08/01/14 67.5 4.70 9.00
LO 140801P00068000 P 08/01/14 68.0 5.00 9.50
LO 140808C00053500 C 08/08/14 53.5 5.20 9.40
LO 140808C00054000 C 08/08/14 54.0 4.70 8.95
LO 140808C00054500 C 08/08/14 54.5 4.15 8.40
LO 140808C00055000 C 08/08/14 55.0 3.70 7.85
LO 140808C00055500 C 08/08/14 55.5 3.15 7.40
LO 140808C00056000 C 08/08/14 56.0 2.79 5.85
LO 140808C00056500 C 08/08/14 56.5 2.71 6.00
LO 140808C00057000 C 08/08/14 57.0 3.50 4.50
LO 140808C00057500 C 08/08/14 57.5 3.25 4.00
LO 140808C00058000 C 08/08/14 58.0 2.82 3.50
LO 140808C00058500 C 08/08/14 58.5 2.38 3.05
LO 140808C00059000 C 08/08/14 59.0 1.96 2.57
LO 140808C00059500 C 08/08/14 59.5 1.56 2.14
LO 140808C00060000 C 08/08/14 60.0 1.24 1.73
LO 140808C00060500 C 08/08/14 60.5 0.89 1.32
LO 140808C00061000 C 08/08/14 61.0 0.70 0.88
LO 140808C00061500 C 08/08/14 61.5 0.51 0.78
LO 140808C00062000 C 08/08/14 62.0 0.35 0.58
LO 140808C00062500 C 08/08/14 62.5 0.22 0.45
LO 140808C00063000 C 08/08/14 63.0 0.14 0.25
LO 140808C00063500 C 08/08/14 63.5 0.08 0.30
LO 140808C00064000 C 08/08/14 64.0 0.02 0.25
LO 140808C00064500 C 08/08/14 64.5 0.00 0.25
LO 140808C00065000 C 08/08/14 65.0 0.00 0.25
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 0.25
LO 140808C00067000 C 08/08/14 67.0 0.00 0.77
LO 140808C00067500 C 08/08/14 67.5 0.00 0.76
LO 140808C00068000 C 08/08/14 68.0 0.00 0.76
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 0.78
LO 140808P00055500 P 08/08/14 55.5 0.00 0.65
LO 140808P00056000 P 08/08/14 56.0 0.00 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 0.05 0.25
LO 140808P00058000 P 08/08/14 58.0 0.08 0.25
LO 140808P00058500 P 08/08/14 58.5 0.12 0.30
LO 140808P00059000 P 08/08/14 59.0 0.18 0.38
LO 140808P00059500 P 08/08/14 59.5 0.22 0.48
LO 140808P00060000 P 08/08/14 60.0 0.35 0.66
LO 140808P00060500 P 08/08/14 60.5 0.46 0.83
LO 140808P00061000 P 08/08/14 61.0 0.70 1.15
LO 140808P00061500 P 08/08/14 61.5 0.99 1.42
LO 140808P00062000 P 08/08/14 62.0 1.20 1.76
LO 140808P00062500 P 08/08/14 62.5 1.52 2.14
LO 140808P00063000 P 08/08/14 63.0 2.00 2.58
LO 140808P00063500 P 08/08/14 63.5 2.30 3.10
LO 140808P00064000 P 08/08/14 64.0 2.41 5.40
LO 140808P00064500 P 08/08/14 64.5 2.01 5.95
LO 140808P00065000 P 08/08/14 65.0 2.46 6.50
LO 140808P00065500 P 08/08/14 65.5 3.00 6.90
LO 140808P00066000 P 08/08/14 66.0 3.40 7.50
LO 140808P00066500 P 08/08/14 66.5 4.00 7.95
LO 140808P00067000 P 08/08/14 67.0 4.10 8.40
LO 140808P00067500 P 08/08/14 67.5 4.70 9.00
LO 140808P00068000 P 08/08/14 68.0 5.10 9.35
LO 140816C00045000 C 08/16/14 45.0 15.15 16.45
LO 140816C00047500 C 08/16/14 47.5 12.65 14.20
LO 140816C00050000 C 08/16/14 50.0 10.15 11.40
LO 140816C00055000 C 08/16/14 55.0 5.35 6.75
LO 140816C00056500 C 08/16/14 56.5 4.10 4.90
LO 140816C00057000 C 08/16/14 57.0 3.70 4.40
LO 140816C00057500 C 08/16/14 57.5 3.25 3.90
LO 140816C00058000 C 08/16/14 58.0 2.80 3.45
LO 140816C00058500 C 08/16/14 58.5 2.45 3.00
LO 140816C00059000 C 08/16/14 59.0 1.99 2.60
LO 140816C00059500 C 08/16/14 59.5 1.66 2.20
LO 140816C00060000 C 08/16/14 60.0 1.30 1.80
LO 140816C00060500 C 08/16/14 60.5 1.06 1.50
LO 140816C00061000 C 08/16/14 61.0 0.81 1.00
LO 140816C00061500 C 08/16/14 61.5 0.64 0.80
LO 140816C00062000 C 08/16/14 62.0 0.46 0.60
LO 140816C00062500 C 08/16/14 62.5 0.31 0.43
LO 140816C00063000 C 08/16/14 63.0 0.23 0.45
LO 140816C00063500 C 08/16/14 63.5 0.15 0.34
LO 140816C00064000 C 08/16/14 64.0 0.07 0.25
LO 140816C00064500 C 08/16/14 64.5 0.05 0.25
LO 140816C00065000 C 08/16/14 65.0 0.09 0.10
LO 140816C00065500 C 08/16/14 65.5 0.00 0.17
LO 140816C00066000 C 08/16/14 66.0 0.00 0.14
LO 140816C00067500 C 08/16/14 67.5 0.05 0.12
LO 140816C00070000 C 08/16/14 70.0 0.04 0.07
LO 140816C00072500 C 08/16/14 72.5 0.02 0.05
LO 140816C00075000 C 08/16/14 75.0 0.01 0.03
LO 140816C00080000 C 08/16/14 80.0 0.00 0.02
LO 140816C00085000 C 08/16/14 85.0 0.00 0.03
LO 140816P00045000 P 08/16/14 45.0 0.00 0.03
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 0.05 0.25
LO 140816P00056500 P 08/16/14 56.5 0.09 0.25
LO 140816P00057000 P 08/16/14 57.0 0.10 0.25
LO 140816P00057500 P 08/16/14 57.5 0.22 0.30
LO 140816P00058000 P 08/16/14 58.0 0.14 0.31
LO 140816P00058500 P 08/16/14 58.5 0.20 0.39
LO 140816P00059000 P 08/16/14 59.0 0.28 0.47
LO 140816P00059500 P 08/16/14 59.5 0.38 0.62
LO 140816P00060000 P 08/16/14 60.0 0.63 0.74
LO 140816P00060500 P 08/16/14 60.5 0.67 0.95
LO 140816P00061000 P 08/16/14 61.0 0.87 1.29
LO 140816P00061500 P 08/16/14 61.5 1.13 1.55
LO 140816P00062000 P 08/16/14 62.0 1.43 1.89
LO 140816P00062500 P 08/16/14 62.5 1.77 2.26
LO 140816P00063000 P 08/16/14 63.0 2.14 2.66
LO 140816P00063500 P 08/16/14 63.5 2.54 3.15
LO 140816P00064000 P 08/16/14 64.0 2.96 3.55
LO 140816P00064500 P 08/16/14 64.5 2.49 4.20
LO 140816P00065000 P 08/16/14 65.0 3.85 4.55
LO 140816P00065500 P 08/16/14 65.5 3.35 5.15
LO 140816P00066000 P 08/16/14 66.0 4.20 6.80
LO 140816P00067500 P 08/16/14 67.5 5.15 8.00
LO 140816P00070000 P 08/16/14 70.0 8.70 9.85
LO 140816P00072500 P 08/16/14 72.5 11.10 12.70
LO 140816P00075000 P 08/16/14 75.0 12.55 16.35
LO 140816P00080000 P 08/16/14 80.0 17.55 21.35
LO 140816P00085000 P 08/16/14 85.0 22.45 26.40
LO 140822C00053500 C 08/22/14 53.5 5.25 9.60
LO 140822C00054000 C 08/22/14 54.0 4.80 8.95
LO 140822C00054500 C 08/22/14 54.5 4.30 8.40
LO 140822C00055000 C 08/22/14 55.0 3.90 8.00
LO 140822C00055500 C 08/22/14 55.5 3.35 7.50
LO 140822C00056000 C 08/22/14 56.0 4.50 5.55
LO 140822C00056500 C 08/22/14 56.5 4.30 5.05
LO 140822C00057000 C 08/22/14 57.0 3.75 4.40
LO 140822C00057500 C 08/22/14 57.5 3.35 4.00
LO 140822C00058000 C 08/22/14 58.0 2.95 3.65
LO 140822C00058500 C 08/22/14 58.5 2.55 3.10
LO 140822C00059000 C 08/22/14 59.0 2.16 2.74
LO 140822C00059500 C 08/22/14 59.5 1.72 2.33
LO 140822C00060000 C 08/22/14 60.0 1.46 1.90
LO 140822C00060500 C 08/22/14 60.5 1.19 1.62
LO 140822C00061000 C 08/22/14 61.0 0.90 1.28
LO 140822C00061500 C 08/22/14 61.5 0.74 1.03
LO 140822C00062000 C 08/22/14 62.0 0.55 0.80
LO 140822C00062500 C 08/22/14 62.5 0.38 0.62
LO 140822C00063000 C 08/22/14 63.0 0.26 0.51
LO 140822C00063500 C 08/22/14 63.5 0.18 0.38
LO 140822C00064000 C 08/22/14 64.0 0.10 0.27
LO 140822C00064500 C 08/22/14 64.5 0.04 0.25
LO 140822C00065000 C 08/22/14 65.0 0.04 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 0.54
LO 140822C00068000 C 08/22/14 68.0 0.00 0.54
LO 140822P00053500 P 08/22/14 53.5 0.00 0.65
LO 140822P00054000 P 08/22/14 54.0 0.00 0.25
LO 140822P00054500 P 08/22/14 54.5 0.00 0.25
LO 140822P00055000 P 08/22/14 55.0 0.02 0.25
LO 140822P00055500 P 08/22/14 55.5 0.00 0.25
LO 140822P00056000 P 08/22/14 56.0 0.06 0.25
LO 140822P00056500 P 08/22/14 56.5 0.06 0.26
LO 140822P00057000 P 08/22/14 57.0 0.10 0.28
LO 140822P00057500 P 08/22/14 57.5 0.15 0.33
LO 140822P00058000 P 08/22/14 58.0 0.20 0.41
LO 140822P00058500 P 08/22/14 58.5 0.22 0.46
LO 140822P00059000 P 08/22/14 59.0 0.31 0.58
LO 140822P00059500 P 08/22/14 59.5 0.45 0.72
LO 140822P00060000 P 08/22/14 60.0 0.54 0.90
LO 140822P00060500 P 08/22/14 60.5 0.70 1.08
LO 140822P00061000 P 08/22/14 61.0 0.95 1.38
LO 140822P00061500 P 08/22/14 61.5 1.15 1.63
LO 140822P00062000 P 08/22/14 62.0 1.27 1.97
LO 140822P00062500 P 08/22/14 62.5 1.80 2.31
LO 140822P00063000 P 08/22/14 63.0 2.29 2.79
LO 140822P00063500 P 08/22/14 63.5 2.55 3.15
LO 140822P00064000 P 08/22/14 64.0 3.10 3.60
LO 140822P00064500 P 08/22/14 64.5 3.40 4.35
LO 140822P00065000 P 08/22/14 65.0 2.95 5.75
LO 140822P00065500 P 08/22/14 65.5 2.96 6.50
LO 140822P00066000 P 08/22/14 66.0 3.30 7.15
LO 140822P00066500 P 08/22/14 66.5 3.70 7.90
LO 140822P00067000 P 08/22/14 67.0 4.10 8.45
LO 140822P00067500 P 08/22/14 67.5 4.70 9.00
LO 140822P00068000 P 08/22/14 68.0 5.10 9.40
LO 140829C00053500 C 08/29/14 53.5 5.25 9.60
LO 140829C00054000 C 08/29/14 54.0 4.60 9.00
LO 140829C00054500 C 08/29/14 54.5 4.10 8.60
LO 140829C00055000 C 08/29/14 55.0 3.70 8.00
LO 140829C00055500 C 08/29/14 55.5 3.10 7.70
LO 140829C00056000 C 08/29/14 56.0 2.90 7.00
LO 140829C00056500 C 08/29/14 56.5 4.30 5.00
LO 140829C00057000 C 08/29/14 57.0 3.85 4.55
LO 140829C00057500 C 08/29/14 57.5 3.40 4.10
LO 140829C00058000 C 08/29/14 58.0 2.97 3.65
LO 140829C00058500 C 08/29/14 58.5 2.54 3.10
LO 140829C00059000 C 08/29/14 59.0 2.09 2.75
LO 140829C00059500 C 08/29/14 59.5 1.77 2.36
LO 140829C00060000 C 08/29/14 60.0 1.52 2.00
LO 140829C00060500 C 08/29/14 60.5 1.25 1.67
LO 140829C00061000 C 08/29/14 61.0 0.99 1.32
LO 140829C00061500 C 08/29/14 61.5 0.77 1.06
LO 140829C00062000 C 08/29/14 62.0 0.60 0.88
LO 140829C00062500 C 08/29/14 62.5 0.43 0.67
LO 140829C00063000 C 08/29/14 63.0 0.29 0.42
LO 140829C00063500 C 08/29/14 63.5 0.20 0.42
LO 140829C00064000 C 08/29/14 64.0 0.11 0.32
LO 140829C00064500 C 08/29/14 64.5 0.05 0.25
LO 140829C00065000 C 08/29/14 65.0 0.03 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 0.96
LO 140829P00053500 P 08/29/14 53.5 0.05 0.25
LO 140829P00054000 P 08/29/14 54.0 0.05 0.25
LO 140829P00054500 P 08/29/14 54.5 0.05 0.25
LO 140829P00055000 P 08/29/14 55.0 0.05 0.27
LO 140829P00055500 P 08/29/14 55.5 0.11 0.28
LO 140829P00056000 P 08/29/14 56.0 0.10 0.32
LO 140829P00056500 P 08/29/14 56.5 0.15 0.37
LO 140829P00057000 P 08/29/14 57.0 0.20 0.41
LO 140829P00057500 P 08/29/14 57.5 0.23 0.48
LO 140829P00058000 P 08/29/14 58.0 0.31 0.59
LO 140829P00058500 P 08/29/14 58.5 0.40 0.68
LO 140829P00059000 P 08/29/14 59.0 0.55 0.85
LO 140829P00059500 P 08/29/14 59.5 0.67 1.05
LO 140829P00060000 P 08/29/14 60.0 0.84 1.23
LO 140829P00060500 P 08/29/14 60.5 1.06 1.50
LO 140829P00061000 P 08/29/14 61.0 1.36 1.84
LO 140829P00061500 P 08/29/14 61.5 1.59 2.11
LO 140829P00062000 P 08/29/14 62.0 1.92 2.46
LO 140829P00062500 P 08/29/14 62.5 2.27 2.84
LO 140829P00063000 P 08/29/14 63.0 2.65 3.25
LO 140829P00063500 P 08/29/14 63.5 3.00 3.70
LO 140829P00064000 P 08/29/14 64.0 3.40 4.35
LO 140829P00064500 P 08/29/14 64.5 2.30 6.35
LO 140829P00065000 P 08/29/14 65.0 2.70 6.80
LO 140829P00065500 P 08/29/14 65.5 3.10 7.45
LO 140829P00066000 P 08/29/14 66.0 3.70 7.75
LO 140829P00066500 P 08/29/14 66.5 4.10 8.20
LO 140829P00067000 P 08/29/14 67.0 4.55 8.70
LO 140829P00067500 P 08/29/14 67.5 5.10 9.20
LO 140829P00068000 P 08/29/14 68.0 5.55 9.80
LO 140920C00030000 C 09/20/14 30.0 29.00 33.15
LO 140920C00032500 C 09/20/14 32.5 26.75 30.20
LO 140920C00035000 C 09/20/14 35.0 24.95 26.70
LO 140920C00037500 C 09/20/14 37.5 21.75 25.25
LO 140920C00040000 C 09/20/14 40.0 20.00 21.70
LO 140920C00042500 C 09/20/14 42.5 17.60 19.30
LO 140920C00045000 C 09/20/14 45.0 15.00 16.95
LO 140920C00047500 C 09/20/14 47.5 11.25 15.40
LO 140920C00050000 C 09/20/14 50.0 10.20 11.75
LO 140920C00052500 C 09/20/14 52.5 7.85 8.90
LO 140920C00055000 C 09/20/14 55.0 5.65 6.40
LO 140920C00057500 C 09/20/14 57.5 3.40 4.05
LO 140920C00060000 C 09/20/14 60.0 1.65 2.00
LO 140920C00062500 C 09/20/14 62.5 0.60 0.88
LO 140920C00065000 C 09/20/14 65.0 0.18 0.25
LO 140920C00067500 C 09/20/14 67.5 0.10 0.18
LO 140920C00070000 C 09/20/14 70.0 0.02 0.13
LO 140920C00072500 C 09/20/14 72.5 0.01 0.07
LO 140920C00075000 C 09/20/14 75.0 0.01 0.12
LO 140920C00080000 C 09/20/14 80.0 0.00 0.04
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 0.02 0.08
LO 140920P00042500 P 09/20/14 42.5 0.01 0.06
LO 140920P00045000 P 09/20/14 45.0 0.06 0.11
LO 140920P00047500 P 09/20/14 47.5 0.12 0.16
LO 140920P00050000 P 09/20/14 50.0 0.08 0.20
LO 140920P00052500 P 09/20/14 52.5 0.19 0.30
LO 140920P00055000 P 09/20/14 55.0 0.30 0.39
LO 140920P00057500 P 09/20/14 57.5 0.56 0.70
LO 140920P00060000 P 09/20/14 60.0 1.34 1.57
LO 140920P00062500 P 09/20/14 62.5 2.75 3.10
LO 140920P00065000 P 09/20/14 65.0 4.75 5.35
LO 140920P00067500 P 09/20/14 67.5 6.80 7.75
LO 140920P00070000 P 09/20/14 70.0 8.55 10.65
LO 140920P00072500 P 09/20/14 72.5 11.15 14.15
LO 140920P00075000 P 09/20/14 75.0 13.15 16.60
LO 140920P00080000 P 09/20/14 80.0 17.70 21.80
LO 141220C00030000 C 12/20/14 30.0 28.50 33.00
LO 141220C00032500 C 12/20/14 32.5 26.10 30.65
LO 141220C00035000 C 12/20/14 35.0 23.50 28.00
LO 141220C00037500 C 12/20/14 37.5 21.00 25.65
LO 141220C00040000 C 12/20/14 40.0 18.50 23.00
LO 141220C00042500 C 12/20/14 42.5 16.00 20.65
LO 141220C00045000 C 12/20/14 45.0 13.50 18.00
LO 141220C00047500 C 12/20/14 47.5 11.10 15.70
LO 141220C00050000 C 12/20/14 50.0 8.55 13.00
LO 141220C00052500 C 12/20/14 52.5 7.50 9.05
LO 141220C00055000 C 12/20/14 55.0 5.85 6.50
LO 141220C00057500 C 12/20/14 57.5 3.80 4.45
LO 141220C00060000 C 12/20/14 60.0 2.29 2.75
LO 141220C00062500 C 12/20/14 62.5 1.20 1.55
LO 141220C00065000 C 12/20/14 65.0 0.60 0.82
LO 141220C00067500 C 12/20/14 67.5 0.15 0.44
LO 141220C00070000 C 12/20/14 70.0 0.02 0.25
LO 141220C00072500 C 12/20/14 72.5 0.04 0.30
LO 141220C00075000 C 12/20/14 75.0 0.05 0.25
LO 141220C00080000 C 12/20/14 80.0 0.00 0.20
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 0.00 0.09
LO 141220P00037500 P 12/20/14 37.5 0.00 0.13
LO 141220P00040000 P 12/20/14 40.0 0.00 0.17
LO 141220P00042500 P 12/20/14 42.5 0.00 0.23
LO 141220P00045000 P 12/20/14 45.0 0.00 0.25
LO 141220P00047500 P 12/20/14 47.5 0.06 0.35
LO 141220P00050000 P 12/20/14 50.0 0.30 0.50
LO 141220P00052500 P 12/20/14 52.5 0.50 0.75
LO 141220P00055000 P 12/20/14 55.0 0.78 0.94
LO 141220P00057500 P 12/20/14 57.5 1.36 1.65
LO 141220P00060000 P 12/20/14 60.0 2.35 2.75
LO 141220P00062500 P 12/20/14 62.5 3.75 4.30
LO 141220P00065000 P 12/20/14 65.0 5.70 6.20
LO 141220P00067500 P 12/20/14 67.5 7.80 8.35
LO 141220P00070000 P 12/20/14 70.0 8.45 12.50
LO 141220P00072500 P 12/20/14 72.5 10.70 15.00
LO 141220P00075000 P 12/20/14 75.0 13.00 17.40
LO 141220P00080000 P 12/20/14 80.0 18.05 22.40
LO 150117C00020000 C 01/17/15 20.0 38.50 43.00
LO 150117C00021670 C 01/17/15 21.7 37.00 41.45
LO 150117C00023330 C 01/17/15 23.3 35.30 39.75
LO 150117C00025000 C 01/17/15 25.0 33.50 38.00
LO 150117C00026670 C 01/17/15 26.7 32.00 36.45
LO 150117C00028330 C 01/17/15 28.3 30.30 34.80
LO 150117C00030000 C 01/17/15 30.0 28.50 33.00
LO 150117C00031670 C 01/17/15 31.7 27.00 31.40
LO 150117C00033330 C 01/17/15 33.3 25.30 29.80
LO 150117C00035000 C 01/17/15 35.0 23.50 28.00
LO 150117C00036670 C 01/17/15 36.7 22.00 26.40
LO 150117C00038330 C 01/17/15 38.3 20.20 24.80
LO 150117C00040000 C 01/17/15 40.0 18.65 22.90
LO 150117C00041670 C 01/17/15 41.7 16.90 20.90
LO 150117C00043330 C 01/17/15 43.3 15.20 19.80
LO 150117C00045000 C 01/17/15 45.0 13.65 18.00
LO 150117C00046670 C 01/17/15 46.7 12.00 16.25
LO 150117C00048330 C 01/17/15 48.3 10.35 14.85
LO 150117C00050000 C 01/17/15 50.0 8.70 13.00
LO 150117C00051670 C 01/17/15 51.7 7.55 11.30
LO 150117C00053330 C 01/17/15 53.3 7.00 9.00
LO 150117C00055000 C 01/17/15 55.0 5.95 6.65
LO 150117C00056670 C 01/17/15 56.7 4.55 5.20
LO 150117C00058330 C 01/17/15 58.3 3.40 3.95
LO 150117C00060000 C 01/17/15 60.0 2.40 2.93
LO 150117C00062500 C 01/17/15 62.5 1.48 1.76
LO 150117C00065000 C 01/17/15 65.0 0.58 0.90
LO 150117C00067500 C 01/17/15 67.5 0.30 0.58
LO 150117C00070000 C 01/17/15 70.0 0.15 0.32
LO 150117C00072500 C 01/17/15 72.5 0.10 0.25
LO 150117C00075000 C 01/17/15 75.0 0.05 0.26
LO 150117C00080000 C 01/17/15 80.0 0.00 0.50
LO 150117C00085000 C 01/17/15 85.0 0.00 0.51
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 0.02
LO 150117P00026670 P 01/17/15 26.7 0.01 0.04
LO 150117P00028330 P 01/17/15 28.3 0.00 0.02
LO 150117P00030000 P 01/17/15 30.0 0.02 0.05
LO 150117P00031670 P 01/17/15 31.7 0.00 0.10
LO 150117P00033330 P 01/17/15 33.3 0.05 0.07
LO 150117P00035000 P 01/17/15 35.0 0.05 0.10
LO 150117P00036670 P 01/17/15 36.7 0.00 0.17
LO 150117P00038330 P 01/17/15 38.3 0.00 0.20
LO 150117P00040000 P 01/17/15 40.0 0.12 0.22
LO 150117P00041670 P 01/17/15 41.7 0.05 0.25
LO 150117P00043330 P 01/17/15 43.3 0.15 0.28
LO 150117P00045000 P 01/17/15 45.0 0.10 0.29
LO 150117P00046670 P 01/17/15 46.7 0.20 0.37
LO 150117P00048330 P 01/17/15 48.3 0.20 0.47
LO 150117P00050000 P 01/17/15 50.0 0.32 0.55
LO 150117P00051670 P 01/17/15 51.7 0.41 0.74
LO 150117P00053330 P 01/17/15 53.3 0.64 0.90
LO 150117P00055000 P 01/17/15 55.0 0.99 1.22
LO 150117P00056670 P 01/17/15 56.7 1.29 1.62
LO 150117P00058330 P 01/17/15 58.3 1.75 2.13
LO 150117P00060000 P 01/17/15 60.0 2.48 2.90
LO 150117P00062500 P 01/17/15 62.5 3.90 4.45
LO 150117P00065000 P 01/17/15 65.0 5.55 6.30
LO 150117P00067500 P 01/17/15 67.5 7.60 8.40
LO 150117P00070000 P 01/17/15 70.0 8.25 12.60
LO 150117P00072500 P 01/17/15 72.5 11.00 15.00
LO 150117P00075000 P 01/17/15 75.0 13.05 17.40
LO 150117P00080000 P 01/17/15 80.0 18.05 22.40
LO 150117P00085000 P 01/17/15 85.0 23.00 27.40
LO 150320C00040000 C 03/20/15 40.0 18.55 23.15
LO 150320C00042500 C 03/20/15 42.5 16.10 20.60
LO 150320C00045000 C 03/20/15 45.0 13.55 18.15
LO 150320C00047500 C 03/20/15 47.5 11.20 15.65
LO 150320C00050000 C 03/20/15 50.0 8.70 13.20
LO 150320C00052500 C 03/20/15 52.5 6.50 10.80
LO 150320C00055000 C 03/20/15 55.0 5.95 6.85
LO 150320C00057500 C 03/20/15 57.5 4.15 4.80
LO 150320C00060000 C 03/20/15 60.0 2.64 3.25
LO 150320C00062500 C 03/20/15 62.5 1.57 2.06
LO 150320C00065000 C 03/20/15 65.0 0.79 1.21
LO 150320C00067500 C 03/20/15 67.5 0.30 0.73
LO 150320C00070000 C 03/20/15 70.0 0.00 0.45
LO 150320C00075000 C 03/20/15 75.0 0.00 0.25
LO 150320C00080000 C 03/20/15 80.0 0.00 0.59
LO 150320P00040000 P 03/20/15 40.0 0.00 0.25
LO 150320P00042500 P 03/20/15 42.5 0.00 0.38
LO 150320P00045000 P 03/20/15 45.0 0.15 0.51
LO 150320P00047500 P 03/20/15 47.5 0.25 0.69
LO 150320P00050000 P 03/20/15 50.0 0.47 0.94
LO 150320P00052500 P 03/20/15 52.5 0.82 1.24
LO 150320P00055000 P 03/20/15 55.0 1.32 1.75
LO 150320P00057500 P 03/20/15 57.5 2.01 2.48
LO 150320P00060000 P 03/20/15 60.0 3.10 3.65
LO 150320P00062500 P 03/20/15 62.5 4.55 5.25
LO 150320P00065000 P 03/20/15 65.0 6.25 7.05
LO 150320P00067500 P 03/20/15 67.5 8.40 9.10
LO 150320P00070000 P 03/20/15 70.0 8.95 13.30
LO 150320P00075000 P 03/20/15 75.0 13.65 18.00
LO 150320P00080000 P 03/20/15 80.0 18.50 23.00
LO 160115C00030000 C 01/15/16 30.0 28.50 33.15
LO 160115C00035000 C 01/15/16 35.0 23.50 28.15
LO 160115C00037500 C 01/15/16 37.5 21.10 25.65
LO 160115C00040000 C 01/15/16 40.0 18.50 23.15
LO 160115C00042500 C 01/15/16 42.5 16.10 20.65
LO 160115C00045000 C 01/15/16 45.0 13.50 18.20
LO 160115C00047500 C 01/15/16 47.5 11.10 15.75
LO 160115C00050000 C 01/15/16 50.0 10.70 11.75
LO 160115C00052500 C 01/15/16 52.5 8.40 9.60
LO 160115C00055000 C 01/15/16 55.0 6.30 7.65
LO 160115C00057500 C 01/15/16 57.5 4.70 5.90
LO 160115C00060000 C 01/15/16 60.0 3.40 4.50
LO 160115C00062500 C 01/15/16 62.5 2.17 3.55
LO 160115C00065000 C 01/15/16 65.0 1.55 2.53
LO 160115C00067500 C 01/15/16 67.5 0.88 1.75
LO 160115C00070000 C 01/15/16 70.0 0.30 1.47
LO 160115C00072500 C 01/15/16 72.5 0.00 0.99
LO 160115C00075000 C 01/15/16 75.0 0.20 0.74
LO 160115C00080000 C 01/15/16 80.0 0.00 0.33
LO 160115C00085000 C 01/15/16 85.0 0.00 1.02
LO 160115C00090000 C 01/15/16 90.0 0.00 2.50
LO 160115P00030000 P 01/15/16 30.0 0.00 0.45
LO 160115P00035000 P 01/15/16 35.0 0.22 0.92
LO 160115P00037500 P 01/15/16 37.5 0.32 1.09
LO 160115P00040000 P 01/15/16 40.0 0.45 1.31
LO 160115P00042500 P 01/15/16 42.5 0.62 1.42
LO 160115P00045000 P 01/15/16 45.0 0.83 1.87
LO 160115P00047500 P 01/15/16 47.5 0.89 1.40
LO 160115P00050000 P 01/15/16 50.0 1.41 2.00
LO 160115P00052500 P 01/15/16 52.5 1.90 2.70
LO 160115P00055000 P 01/15/16 55.0 2.95 3.50
LO 160115P00057500 P 01/15/16 57.5 3.80 4.55
LO 160115P00060000 P 01/15/16 60.0 4.50 6.00
LO 160115P00062500 P 01/15/16 62.5 6.10 7.60
LO 160115P00065000 P 01/15/16 65.0 7.70 9.25
LO 160115P00067500 P 01/15/16 67.5 9.60 10.95
LO 160115P00070000 P 01/15/16 70.0 11.45 12.80
LO 160115P00072500 P 01/15/16 72.5 13.80 15.00
LO 160115P00075000 P 01/15/16 75.0 14.95 19.15
LO 160115P00080000 P 01/15/16 80.0 19.40 24.00
LO 160115P00085000 P 01/15/16 85.0 24.25 28.00
LO 160115P00090000 P 01/15/16 90.0 28.95 32.80

OPRA data is delayed 15 minutes.