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 22 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LO 140926C00037500 C 09/26/14 37.5 19.75 24.00
LO 140926C00040000 C 09/26/14 40.0 17.30 21.80
LO 140926C00042500 C 09/26/14 42.5 14.80 19.00
LO 140926C00045000 C 09/26/14 45.0 12.30 16.80
LO 140926C00047500 C 09/26/14 47.5 9.75 14.00
LO 140926C00050000 C 09/26/14 50.0 7.95 11.45
LO 140926C00052000 C 09/26/14 52.0 5.95 9.45
LO 140926C00052500 C 09/26/14 52.5 5.45 9.05
LO 140926C00053000 C 09/26/14 53.0 4.95 8.55
LO 140926C00053500 C 09/26/14 53.5 4.40 7.90
LO 140926C00054000 C 09/26/14 54.0 3.95 7.40
LO 140926C00054500 C 09/26/14 54.5 3.50 6.60
LO 140926C00055000 C 09/26/14 55.0 3.05 6.35
LO 140926C00055500 C 09/26/14 55.5 2.61 5.85
LO 140926C00056000 C 09/26/14 56.0 2.11 5.30
LO 140926C00056500 C 09/26/14 56.5 1.59 4.80
LO 140926C00057000 C 09/26/14 57.0 1.11 4.25
LO 140926C00057500 C 09/26/14 57.5 0.65 3.75
LO 140926C00058000 C 09/26/14 58.0 1.26 1.95
LO 140926C00058500 C 09/26/14 58.5 1.08 1.50
LO 140926C00059000 C 09/26/14 59.0 0.64 0.94
LO 140926C00059500 C 09/26/14 59.5 0.30 0.50
LO 140926C00060000 C 09/26/14 60.0 0.12 0.27
LO 140926C00060500 C 09/26/14 60.5 0.03 0.25
LO 140926C00061000 C 09/26/14 61.0 0.00 0.25
LO 140926C00061500 C 09/26/14 61.5 0.00 0.25
LO 140926C00062000 C 09/26/14 62.0 0.01 0.08
LO 140926C00062500 C 09/26/14 62.5 0.00 0.25
LO 140926C00063000 C 09/26/14 63.0 0.00 0.38
LO 140926C00063500 C 09/26/14 63.5 0.00 0.20
LO 140926C00064000 C 09/26/14 64.0 0.00 0.37
LO 140926C00064500 C 09/26/14 64.5 0.00 0.40
LO 140926C00065000 C 09/26/14 65.0 0.00 0.25
LO 140926C00065500 C 09/26/14 65.5 0.00 0.37
LO 140926C00066000 C 09/26/14 66.0 0.00 0.37
LO 140926C00066500 C 09/26/14 66.5 0.00 0.37
LO 140926C00067000 C 09/26/14 67.0 0.00 0.37
LO 140926C00067500 C 09/26/14 67.5 0.00 0.37
LO 140926C00068000 C 09/26/14 68.0 0.00 0.40
LO 140926C00070000 C 09/26/14 70.0 0.00 0.37
LO 140926C00072500 C 09/26/14 72.5 0.00 0.37
LO 140926C00075000 C 09/26/14 75.0 0.00 0.37
LO 140926C00080000 C 09/26/14 80.0 0.00 0.37
LO 140926P00037500 P 09/26/14 37.5 0.00 0.37
LO 140926P00040000 P 09/26/14 40.0 0.00 0.46
LO 140926P00042500 P 09/26/14 42.5 0.00 0.42
LO 140926P00045000 P 09/26/14 45.0 0.00 0.43
LO 140926P00047500 P 09/26/14 47.5 0.00 0.40
LO 140926P00050000 P 09/26/14 50.0 0.00 0.39
LO 140926P00052000 P 09/26/14 52.0 0.00 0.40
LO 140926P00052500 P 09/26/14 52.5 0.00 0.40
LO 140926P00053000 P 09/26/14 53.0 0.00 0.41
LO 140926P00053500 P 09/26/14 53.5 0.00 0.42
LO 140926P00054000 P 09/26/14 54.0 0.00 0.25
LO 140926P00054500 P 09/26/14 54.5 0.00 0.25
LO 140926P00055000 P 09/26/14 55.0 0.00 0.10
LO 140926P00055500 P 09/26/14 55.5 0.00 0.25
LO 140926P00056000 P 09/26/14 56.0 0.00 0.25
LO 140926P00056500 P 09/26/14 56.5 0.00 0.25
LO 140926P00057000 P 09/26/14 57.0 0.00 0.25
LO 140926P00057500 P 09/26/14 57.5 0.00 0.25
LO 140926P00058000 P 09/26/14 58.0 0.00 0.22
LO 140926P00058500 P 09/26/14 58.5 0.00 0.13
LO 140926P00059000 P 09/26/14 59.0 0.06 0.25
LO 140926P00059500 P 09/26/14 59.5 0.16 0.31
LO 140926P00060000 P 09/26/14 60.0 0.40 0.59
LO 140926P00060500 P 09/26/14 60.5 0.80 1.01
LO 140926P00061000 P 09/26/14 61.0 0.00 1.73
LO 140926P00061500 P 09/26/14 61.5 0.44 3.45
LO 140926P00062000 P 09/26/14 62.0 0.72 2.55
LO 140926P00062500 P 09/26/14 62.5 1.25 3.05
LO 140926P00063000 P 09/26/14 63.0 1.69 5.10
LO 140926P00063500 P 09/26/14 63.5 2.17 5.60
LO 140926P00064000 P 09/26/14 64.0 2.58 6.15
LO 140926P00064500 P 09/26/14 64.5 3.05 6.70
LO 140926P00065000 P 09/26/14 65.0 3.40 7.15
LO 140926P00065500 P 09/26/14 65.5 4.00 8.20
LO 140926P00066000 P 09/26/14 66.0 4.20 6.75
LO 140926P00066500 P 09/26/14 66.5 4.70 7.15
LO 140926P00067000 P 09/26/14 67.0 5.30 9.65
LO 140926P00067500 P 09/26/14 67.5 5.70 8.15
LO 140926P00068000 P 09/26/14 68.0 6.30 8.80
LO 140926P00070000 P 09/26/14 70.0 8.30 12.70
LO 140926P00072500 P 09/26/14 72.5 10.70 13.15
LO 140926P00075000 P 09/26/14 75.0 13.30 15.85
LO 140926P00080000 P 09/26/14 80.0 18.40 21.80
LO 141003C00053000 C 10/03/14 53.0 4.90 8.15
LO 141003C00053500 C 10/03/14 53.5 4.25 8.30
LO 141003C00054000 C 10/03/14 54.0 3.90 7.10
LO 141003C00054500 C 10/03/14 54.5 3.40 7.10
LO 141003C00055000 C 10/03/14 55.0 2.95 6.05
LO 141003C00055500 C 10/03/14 55.5 2.50 5.55
LO 141003C00056000 C 10/03/14 56.0 2.02 5.00
LO 141003C00056500 C 10/03/14 56.5 1.59 4.55
LO 141003C00057000 C 10/03/14 57.0 2.16 3.70
LO 141003C00057500 C 10/03/14 57.5 1.80 2.80
LO 141003C00058000 C 10/03/14 58.0 1.61 2.00
LO 141003C00058500 C 10/03/14 58.5 1.20 1.52
LO 141003C00059000 C 10/03/14 59.0 0.82 1.09
LO 141003C00059500 C 10/03/14 59.5 0.48 0.68
LO 141003C00060000 C 10/03/14 60.0 0.28 0.42
LO 141003C00060500 C 10/03/14 60.5 0.14 0.20
LO 141003C00061000 C 10/03/14 61.0 0.05 0.19
LO 141003C00061500 C 10/03/14 61.5 0.00 0.25
LO 141003C00062000 C 10/03/14 62.0 0.00 0.10
LO 141003C00062500 C 10/03/14 62.5 0.00 0.22
LO 141003C00063000 C 10/03/14 63.0 0.00 0.40
LO 141003C00063500 C 10/03/14 63.5 0.00 0.39
LO 141003C00064000 C 10/03/14 64.0 0.00 0.39
LO 141003C00064500 C 10/03/14 64.5 0.00 0.39
LO 141003C00065000 C 10/03/14 65.0 0.00 0.25
LO 141003C00065500 C 10/03/14 65.5 0.00 0.39
LO 141003C00066000 C 10/03/14 66.0 0.00 0.38
LO 141003C00066500 C 10/03/14 66.5 0.00 0.39
LO 141003C00067000 C 10/03/14 67.0 0.00 0.37
LO 141003C00067500 C 10/03/14 67.5 0.00 0.37
LO 141003C00068000 C 10/03/14 68.0 0.00 0.37
LO 141003P00053000 P 10/03/14 53.0 0.00 0.25
LO 141003P00053500 P 10/03/14 53.5 0.00 0.25
LO 141003P00054000 P 10/03/14 54.0 0.00 0.25
LO 141003P00054500 P 10/03/14 54.5 0.00 0.25
LO 141003P00055000 P 10/03/14 55.0 0.00 0.25
LO 141003P00055500 P 10/03/14 55.5 0.00 0.25
LO 141003P00056000 P 10/03/14 56.0 0.00 0.25
LO 141003P00056500 P 10/03/14 56.5 0.01 0.25
LO 141003P00057000 P 10/03/14 57.0 0.00 0.25
LO 141003P00057500 P 10/03/14 57.5 0.02 0.25
LO 141003P00058000 P 10/03/14 58.0 0.04 0.25
LO 141003P00058500 P 10/03/14 58.5 0.10 0.25
LO 141003P00059000 P 10/03/14 59.0 0.17 0.30
LO 141003P00059500 P 10/03/14 59.5 0.32 0.49
LO 141003P00060000 P 10/03/14 60.0 0.51 0.76
LO 141003P00060500 P 10/03/14 60.5 0.82 1.12
LO 141003P00061000 P 10/03/14 61.0 1.25 1.57
LO 141003P00061500 P 10/03/14 61.5 0.71 3.50
LO 141003P00062000 P 10/03/14 62.0 0.96 4.20
LO 141003P00062500 P 10/03/14 62.5 1.46 4.75
LO 141003P00063000 P 10/03/14 63.0 1.96 5.25
LO 141003P00063500 P 10/03/14 63.5 2.41 5.75
LO 141003P00064000 P 10/03/14 64.0 2.91 6.30
LO 141003P00064500 P 10/03/14 64.5 3.00 6.80
LO 141003P00065000 P 10/03/14 65.0 3.35 7.30
LO 141003P00065500 P 10/03/14 65.5 4.00 7.85
LO 141003P00066000 P 10/03/14 66.0 4.30 6.60
LO 141003P00066500 P 10/03/14 66.5 4.70 7.15
LO 141003P00067000 P 10/03/14 67.0 5.30 9.70
LO 141003P00067500 P 10/03/14 67.5 5.70 8.15
LO 141003P00068000 P 10/03/14 68.0 6.40 10.75
LO 141010C00051500 C 10/10/14 51.5 6.50 9.70
LO 141010C00052000 C 10/10/14 52.0 6.00 9.65
LO 141010C00052500 C 10/10/14 52.5 5.50 9.05
LO 141010C00053000 C 10/10/14 53.0 5.05 8.05
LO 141010C00053500 C 10/10/14 53.5 4.55 8.00
LO 141010C00054000 C 10/10/14 54.0 4.05 7.50
LO 141010C00054500 C 10/10/14 54.5 3.60 7.00
LO 141010C00055000 C 10/10/14 55.0 3.10 6.10
LO 141010C00055500 C 10/10/14 55.5 2.69 5.60
LO 141010C00056000 C 10/10/14 56.0 2.22 5.10
LO 141010C00056500 C 10/10/14 56.5 2.55 4.00
LO 141010C00057000 C 10/10/14 57.0 2.30 3.25
LO 141010C00057500 C 10/10/14 57.5 2.14 2.50
LO 141010C00058000 C 10/10/14 58.0 1.69 2.05
LO 141010C00058500 C 10/10/14 58.5 1.32 1.60
LO 141010C00059000 C 10/10/14 59.0 0.94 1.15
LO 141010C00059500 C 10/10/14 59.5 0.62 0.85
LO 141010C00060000 C 10/10/14 60.0 0.41 0.59
LO 141010C00060500 C 10/10/14 60.5 0.23 0.37
LO 141010C00061000 C 10/10/14 61.0 0.12 0.25
LO 141010C00061500 C 10/10/14 61.5 0.05 0.25
LO 141010C00062000 C 10/10/14 62.0 0.00 0.25
LO 141010C00062500 C 10/10/14 62.5 0.00 0.22
LO 141010C00063000 C 10/10/14 63.0 0.00 0.25
LO 141010C00063500 C 10/10/14 63.5 0.00 0.44
LO 141010C00064000 C 10/10/14 64.0 0.00 0.44
LO 141010C00064500 C 10/10/14 64.5 0.00 0.43
LO 141010C00065000 C 10/10/14 65.0 0.00 0.24
LO 141010C00065500 C 10/10/14 65.5 0.00 0.42
LO 141010C00066000 C 10/10/14 66.0 0.00 0.42
LO 141010C00066500 C 10/10/14 66.5 0.00 0.45
LO 141010C00067000 C 10/10/14 67.0 0.00 0.45
LO 141010C00068000 C 10/10/14 68.0 0.00 0.39
LO 141010P00051500 P 10/10/14 51.5 0.00 0.25
LO 141010P00052000 P 10/10/14 52.0 0.00 0.25
LO 141010P00052500 P 10/10/14 52.5 0.00 0.25
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 0.01 0.25
LO 141010P00055000 P 10/10/14 55.0 0.00 0.25
LO 141010P00055500 P 10/10/14 55.5 0.01 0.25
LO 141010P00056000 P 10/10/14 56.0 0.02 0.25
LO 141010P00056500 P 10/10/14 56.5 0.03 0.25
LO 141010P00057000 P 10/10/14 57.0 0.05 0.25
LO 141010P00057500 P 10/10/14 57.5 0.07 0.25
LO 141010P00058000 P 10/10/14 58.0 0.12 0.25
LO 141010P00058500 P 10/10/14 58.5 0.18 0.29
LO 141010P00059000 P 10/10/14 59.0 0.29 0.42
LO 141010P00059500 P 10/10/14 59.5 0.45 0.61
LO 141010P00060000 P 10/10/14 60.0 0.65 0.90
LO 141010P00060500 P 10/10/14 60.5 0.95 1.21
LO 141010P00061000 P 10/10/14 61.0 1.30 1.61
LO 141010P00061500 P 10/10/14 61.5 1.68 2.05
LO 141010P00062000 P 10/10/14 62.0 1.18 3.85
LO 141010P00062500 P 10/10/14 62.5 1.55 4.50
LO 141010P00063000 P 10/10/14 63.0 2.01 5.05
LO 141010P00063500 P 10/10/14 63.5 2.49 5.55
LO 141010P00064000 P 10/10/14 64.0 2.95 6.10
LO 141010P00064500 P 10/10/14 64.5 3.05 6.60
LO 141010P00065000 P 10/10/14 65.0 3.55 7.10
LO 141010P00065500 P 10/10/14 65.5 4.00 7.60
LO 141010P00066000 P 10/10/14 66.0 4.50 8.10
LO 141010P00066500 P 10/10/14 66.5 5.00 8.65
LO 141010P00067000 P 10/10/14 67.0 5.45 9.15
LO 141010P00068000 P 10/10/14 68.0 6.45 10.75
LO 141018C00040000 C 10/18/14 40.0 18.35 20.95
LO 141018C00042500 C 10/18/14 42.5 15.90 18.45
LO 141018C00045000 C 10/18/14 45.0 13.40 15.95
LO 141018C00047500 C 10/18/14 47.5 10.90 13.45
LO 141018C00050000 C 10/18/14 50.0 8.45 11.00
LO 141018C00052000 C 10/18/14 52.0 6.50 8.95
LO 141018C00052500 C 10/18/14 52.5 6.00 8.40
LO 141018C00053000 C 10/18/14 53.0 5.50 7.90
LO 141018C00053500 C 10/18/14 53.5 5.05 7.40
LO 141018C00054000 C 10/18/14 54.0 4.60 6.85
LO 141018C00054500 C 10/18/14 54.5 4.10 6.35
LO 141018C00055000 C 10/18/14 55.0 3.55 5.90
LO 141018C00055500 C 10/18/14 55.5 3.10 5.40
LO 141018C00056000 C 10/18/14 56.0 3.20 4.05
LO 141018C00056500 C 10/18/14 56.5 2.94 3.60
LO 141018C00057000 C 10/18/14 57.0 2.68 3.00
LO 141018C00057500 C 10/18/14 57.5 2.21 2.51
LO 141018C00058000 C 10/18/14 58.0 1.81 2.12
LO 141018C00058500 C 10/18/14 58.5 1.41 1.64
LO 141018C00059000 C 10/18/14 59.0 1.05 1.28
LO 141018C00059500 C 10/18/14 59.5 0.75 0.96
LO 141018C00060000 C 10/18/14 60.0 0.51 0.70
LO 141018C00060500 C 10/18/14 60.5 0.33 0.45
LO 141018C00061000 C 10/18/14 61.0 0.20 0.30
LO 141018C00061500 C 10/18/14 61.5 0.10 0.25
LO 141018C00062000 C 10/18/14 62.0 0.05 0.25
LO 141018C00062500 C 10/18/14 62.5 0.02 0.15
LO 141018C00063000 C 10/18/14 63.0 0.00 0.20
LO 141018C00063500 C 10/18/14 63.5 0.00 0.21
LO 141018C00064000 C 10/18/14 64.0 0.00 0.39
LO 141018C00064500 C 10/18/14 64.5 0.00 0.30
LO 141018C00065000 C 10/18/14 65.0 0.00 0.15
LO 141018C00065500 C 10/18/14 65.5 0.00 0.30
LO 141018C00066000 C 10/18/14 66.0 0.00 0.30
LO 141018C00066500 C 10/18/14 66.5 0.00 0.35
LO 141018C00067000 C 10/18/14 67.0 0.00 0.40
LO 141018C00067500 C 10/18/14 67.5 0.00 0.41
LO 141018C00068000 C 10/18/14 68.0 0.00 0.40
LO 141018C00070000 C 10/18/14 70.0 0.00 0.20
LO 141018C00075000 C 10/18/14 75.0 0.00 0.37
LO 141018C00080000 C 10/18/14 80.0 0.00 0.37
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 0.01 0.25
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 0.01 0.25
LO 141018P00054500 P 10/18/14 54.5 0.03 0.25
LO 141018P00055000 P 10/18/14 55.0 0.05 0.20
LO 141018P00055500 P 10/18/14 55.5 0.03 0.25
LO 141018P00056000 P 10/18/14 56.0 0.07 0.25
LO 141018P00056500 P 10/18/14 56.5 0.06 0.25
LO 141018P00057000 P 10/18/14 57.0 0.12 0.25
LO 141018P00057500 P 10/18/14 57.5 0.17 0.25
LO 141018P00058000 P 10/18/14 58.0 0.20 0.29
LO 141018P00058500 P 10/18/14 58.5 0.28 0.40
LO 141018P00059000 P 10/18/14 59.0 0.41 0.54
LO 141018P00059500 P 10/18/14 59.5 0.60 0.71
LO 141018P00060000 P 10/18/14 60.0 0.81 0.99
LO 141018P00060500 P 10/18/14 60.5 1.12 1.30
LO 141018P00061000 P 10/18/14 61.0 1.45 1.68
LO 141018P00061500 P 10/18/14 61.5 1.86 2.12
LO 141018P00062000 P 10/18/14 62.0 2.29 2.54
LO 141018P00062500 P 10/18/14 62.5 1.88 4.05
LO 141018P00063000 P 10/18/14 63.0 2.31 4.60
LO 141018P00063500 P 10/18/14 63.5 2.75 5.10
LO 141018P00064000 P 10/18/14 64.0 3.20 5.65
LO 141018P00064500 P 10/18/14 64.5 3.70 6.15
LO 141018P00065000 P 10/18/14 65.0 4.15 6.65
LO 141018P00065500 P 10/18/14 65.5 4.65 7.15
LO 141018P00066000 P 10/18/14 66.0 4.40 8.75
LO 141018P00066500 P 10/18/14 66.5 5.00 9.20
LO 141018P00067000 P 10/18/14 67.0 5.40 9.75
LO 141018P00067500 P 10/18/14 67.5 6.00 10.20
LO 141018P00068000 P 10/18/14 68.0 6.45 10.65
LO 141018P00070000 P 10/18/14 70.0 8.35 12.75
LO 141018P00075000 P 10/18/14 75.0 13.35 17.55
LO 141018P00080000 P 10/18/14 80.0 18.40 21.65
LO 141024C00052000 C 10/24/14 52.0 6.30 8.95
LO 141024C00052500 C 10/24/14 52.5 5.80 8.85
LO 141024C00053000 C 10/24/14 53.0 5.30 8.35
LO 141024C00053500 C 10/24/14 53.5 4.85 7.80
LO 141024C00054000 C 10/24/14 54.0 4.35 7.30
LO 141024C00054500 C 10/24/14 54.5 3.85 6.80
LO 141024C00055000 C 10/24/14 55.0 3.30 6.25
LO 141024C00055500 C 10/24/14 55.5 3.00 5.30
LO 141024C00056000 C 10/24/14 56.0 3.05 4.55
LO 141024C00056500 C 10/24/14 56.5 3.20 3.50
LO 141024C00057000 C 10/24/14 57.0 2.72 3.10
LO 141024C00057500 C 10/24/14 57.5 2.30 2.60
LO 141024C00058000 C 10/24/14 58.0 1.87 2.20
LO 141024C00058500 C 10/24/14 58.5 1.51 1.83
LO 141024C00059000 C 10/24/14 59.0 1.17 1.44
LO 141024C00059500 C 10/24/14 59.5 0.87 1.11
LO 141024C00060000 C 10/24/14 60.0 0.63 0.77
LO 141024C00060500 C 10/24/14 60.5 0.44 0.59
LO 141024C00061000 C 10/24/14 61.0 0.29 0.42
LO 141024C00061500 C 10/24/14 61.5 0.17 0.29
LO 141024C00062000 C 10/24/14 62.0 0.09 0.17
LO 141024C00062500 C 10/24/14 62.5 0.03 0.25
LO 141024C00063000 C 10/24/14 63.0 0.00 0.25
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 0.25
LO 141024C00065000 C 10/24/14 65.0 0.00 0.20
LO 141024C00065500 C 10/24/14 65.5 0.00 0.37
LO 141024C00066000 C 10/24/14 66.0 0.00 0.37
LO 141024C00066500 C 10/24/14 66.5 0.00 0.37
LO 141024C00067000 C 10/24/14 67.0 0.00 0.37
LO 141024C00068000 C 10/24/14 68.0 0.00 0.36
LO 141024P00052000 P 10/24/14 52.0 0.02 0.25
LO 141024P00052500 P 10/24/14 52.5 0.02 0.25
LO 141024P00053000 P 10/24/14 53.0 0.03 0.25
LO 141024P00053500 P 10/24/14 53.5 0.02 0.25
LO 141024P00054000 P 10/24/14 54.0 0.03 0.25
LO 141024P00054500 P 10/24/14 54.5 0.04 0.25
LO 141024P00055000 P 10/24/14 55.0 0.05 0.25
LO 141024P00055500 P 10/24/14 55.5 0.06 0.25
LO 141024P00056000 P 10/24/14 56.0 0.08 0.25
LO 141024P00056500 P 10/24/14 56.5 0.10 0.25
LO 141024P00057000 P 10/24/14 57.0 0.13 0.25
LO 141024P00057500 P 10/24/14 57.5 0.20 0.29
LO 141024P00058000 P 10/24/14 58.0 0.27 0.38
LO 141024P00058500 P 10/24/14 58.5 0.37 0.50
LO 141024P00059000 P 10/24/14 59.0 0.49 0.65
LO 141024P00059500 P 10/24/14 59.5 0.66 0.85
LO 141024P00060000 P 10/24/14 60.0 0.91 1.10
LO 141024P00060500 P 10/24/14 60.5 1.22 1.40
LO 141024P00061000 P 10/24/14 61.0 1.51 1.78
LO 141024P00061500 P 10/24/14 61.5 1.87 2.18
LO 141024P00062000 P 10/24/14 62.0 2.27 2.59
LO 141024P00062500 P 10/24/14 62.5 1.81 4.30
LO 141024P00063000 P 10/24/14 63.0 2.24 4.85
LO 141024P00063500 P 10/24/14 63.5 2.55 5.40
LO 141024P00064000 P 10/24/14 64.0 3.05 5.95
LO 141024P00064500 P 10/24/14 64.5 3.30 6.45
LO 141024P00065000 P 10/24/14 65.0 3.75 6.95
LO 141024P00065500 P 10/24/14 65.5 4.25 7.45
LO 141024P00066000 P 10/24/14 66.0 4.75 8.00
LO 141024P00066500 P 10/24/14 66.5 5.00 9.20
LO 141024P00067000 P 10/24/14 67.0 5.35 9.75
LO 141024P00068000 P 10/24/14 68.0 6.40 10.75
LO 141031C00052000 C 10/31/14 52.0 5.65 9.80
LO 141031C00053000 C 10/31/14 53.0 4.60 8.65
LO 141031C00053500 C 10/31/14 53.5 4.05 8.40
LO 141031C00054000 C 10/31/14 54.0 3.60 7.55
LO 141031C00054500 C 10/31/14 54.5 3.15 7.00
LO 141031C00055000 C 10/31/14 55.0 2.70 6.65
LO 141031C00055500 C 10/31/14 55.5 3.05 5.30
LO 141031C00056000 C 10/31/14 56.0 3.70 4.00
LO 141031C00056500 C 10/31/14 56.5 3.25 3.60
LO 141031C00057000 C 10/31/14 57.0 2.81 3.15
LO 141031C00057500 C 10/31/14 57.5 2.40 2.72
LO 141031C00058000 C 10/31/14 58.0 1.97 2.30
LO 141031C00058500 C 10/31/14 58.5 1.61 1.90
LO 141031C00059000 C 10/31/14 59.0 1.28 1.56
LO 141031C00059500 C 10/31/14 59.5 1.01 1.22
LO 141031C00060000 C 10/31/14 60.0 0.75 0.90
LO 141031C00060500 C 10/31/14 60.5 0.55 0.71
LO 141031C00061000 C 10/31/14 61.0 0.38 0.52
LO 141031C00061500 C 10/31/14 61.5 0.25 0.39
LO 141031C00062000 C 10/31/14 62.0 0.15 0.27
LO 141031C00062500 C 10/31/14 62.5 0.08 0.25
LO 141031C00063000 C 10/31/14 63.0 0.03 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 0.22
LO 141031C00065500 C 10/31/14 65.5 0.00 0.53
LO 141031C00066000 C 10/31/14 66.0 0.00 0.52
LO 141031C00067000 C 10/31/14 67.0 0.00 0.52
LO 141031C00068000 C 10/31/14 68.0 0.00 0.52
LO 141031P00052000 P 10/31/14 52.0 0.03 0.25
LO 141031P00053000 P 10/31/14 53.0 0.03 0.25
LO 141031P00053500 P 10/31/14 53.5 0.05 0.25
LO 141031P00054000 P 10/31/14 54.0 0.06 0.25
LO 141031P00054500 P 10/31/14 54.5 0.07 0.25
LO 141031P00055000 P 10/31/14 55.0 0.07 0.25
LO 141031P00055500 P 10/31/14 55.5 0.09 0.25
LO 141031P00056000 P 10/31/14 56.0 0.12 0.25
LO 141031P00056500 P 10/31/14 56.5 0.15 0.25
LO 141031P00057000 P 10/31/14 57.0 0.19 0.31
LO 141031P00057500 P 10/31/14 57.5 0.25 0.38
LO 141031P00058000 P 10/31/14 58.0 0.33 0.48
LO 141031P00058500 P 10/31/14 58.5 0.46 0.61
LO 141031P00059000 P 10/31/14 59.0 0.60 0.76
LO 141031P00059500 P 10/31/14 59.5 0.77 0.98
LO 141031P00060000 P 10/31/14 60.0 1.02 1.24
LO 141031P00060500 P 10/31/14 60.5 1.26 1.52
LO 141031P00061000 P 10/31/14 61.0 1.58 1.87
LO 141031P00061500 P 10/31/14 61.5 1.95 2.23
LO 141031P00062000 P 10/31/14 62.0 2.31 2.67
LO 141031P00062500 P 10/31/14 62.5 2.69 3.10
LO 141031P00063000 P 10/31/14 63.0 1.61 5.50
LO 141031P00063500 P 10/31/14 63.5 2.21 4.65
LO 141031P00064000 P 10/31/14 64.0 2.50 4.75
LO 141031P00064500 P 10/31/14 64.5 3.05 7.20
LO 141031P00065000 P 10/31/14 65.0 3.50 7.75
LO 141031P00065500 P 10/31/14 65.5 4.00 8.20
LO 141031P00066000 P 10/31/14 66.0 4.45 8.80
LO 141031P00067000 P 10/31/14 67.0 5.40 9.70
LO 141031P00068000 P 10/31/14 68.0 6.50 10.75
LO 141122C00040000 C 11/22/14 40.0 17.30 21.65
LO 141122C00042500 C 11/22/14 42.5 14.90 19.00
LO 141122C00045000 C 11/22/14 45.0 12.40 16.85
LO 141122C00047500 C 11/22/14 47.5 9.90 14.00
LO 141122C00050000 C 11/22/14 50.0 7.40 11.80
LO 141122C00052500 C 11/22/14 52.5 5.90 8.65
LO 141122C00055000 C 11/22/14 55.0 4.75 5.15
LO 141122C00057500 C 11/22/14 57.5 2.59 2.90
LO 141122C00060000 C 11/22/14 60.0 1.03 1.25
LO 141122C00062500 C 11/22/14 62.5 0.21 0.28
LO 141122C00065000 C 11/22/14 65.0 0.00 0.22
LO 141122C00067500 C 11/22/14 67.5 0.00 0.30
LO 141122C00070000 C 11/22/14 70.0 0.00 0.29
LO 141122C00075000 C 11/22/14 75.0 0.00 0.29
LO 141122C00080000 C 11/22/14 80.0 0.00 0.29
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 0.01 0.15
LO 141122P00050000 P 11/22/14 50.0 0.04 0.25
LO 141122P00052500 P 11/22/14 52.5 0.00 0.40
LO 141122P00055000 P 11/22/14 55.0 0.15 0.27
LO 141122P00057500 P 11/22/14 57.5 0.49 0.60
LO 141122P00060000 P 11/22/14 60.0 1.31 1.51
LO 141122P00062500 P 11/22/14 62.5 2.93 3.25
LO 141122P00065000 P 11/22/14 65.0 4.10 6.85
LO 141122P00067500 P 11/22/14 67.5 6.00 10.20
LO 141122P00070000 P 11/22/14 70.0 8.35 12.75
LO 141122P00075000 P 11/22/14 75.0 13.25 17.65
LO 141122P00080000 P 11/22/14 80.0 18.40 22.65
LO 141220C00030000 C 12/20/14 30.0 27.40 31.75
LO 141220C00032500 C 12/20/14 32.5 24.80 29.00
LO 141220C00035000 C 12/20/14 35.0 22.40 26.85
LO 141220C00037500 C 12/20/14 37.5 19.80 24.00
LO 141220C00040000 C 12/20/14 40.0 17.40 21.85
LO 141220C00042500 C 12/20/14 42.5 15.00 19.35
LO 141220C00045000 C 12/20/14 45.0 12.45 16.85
LO 141220C00047500 C 12/20/14 47.5 9.80 14.00
LO 141220C00050000 C 12/20/14 50.0 7.50 11.80
LO 141220C00052500 C 12/20/14 52.5 5.75 8.75
LO 141220C00055000 C 12/20/14 55.0 4.75 5.15
LO 141220C00057500 C 12/20/14 57.5 2.73 3.05
LO 141220C00060000 C 12/20/14 60.0 1.23 1.41
LO 141220C00062500 C 12/20/14 62.5 0.34 0.45
LO 141220C00065000 C 12/20/14 65.0 0.06 0.14
LO 141220C00067500 C 12/20/14 67.5 0.00 0.15
LO 141220C00070000 C 12/20/14 70.0 0.00 0.26
LO 141220C00072500 C 12/20/14 72.5 0.00 0.40
LO 141220C00075000 C 12/20/14 75.0 0.00 0.15
LO 141220C00080000 C 12/20/14 80.0 0.00 0.40
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 0.01 0.24
LO 141220P00047500 P 12/20/14 47.5 0.04 0.25
LO 141220P00050000 P 12/20/14 50.0 0.10 0.25
LO 141220P00052500 P 12/20/14 52.5 0.15 0.27
LO 141220P00055000 P 12/20/14 55.0 0.41 0.50
LO 141220P00057500 P 12/20/14 57.5 0.90 1.03
LO 141220P00060000 P 12/20/14 60.0 2.00 2.17
LO 141220P00062500 P 12/20/14 62.5 3.55 3.95
LO 141220P00065000 P 12/20/14 65.0 4.60 7.60
LO 141220P00067500 P 12/20/14 67.5 7.00 10.85
LO 141220P00070000 P 12/20/14 70.0 9.00 13.30
LO 141220P00072500 P 12/20/14 72.5 11.40 15.75
LO 141220P00075000 P 12/20/14 75.0 13.80 16.50
LO 141220P00080000 P 12/20/14 80.0 18.75 22.20
LO 150117C00020000 C 01/17/15 20.0 37.30 41.80
LO 150117C00021670 C 01/17/15 21.7 35.55 40.00
LO 150117C00023330 C 01/17/15 23.3 34.00 38.45
LO 150117C00025000 C 01/17/15 25.0 32.30 36.80
LO 150117C00026670 C 01/17/15 26.7 30.55 35.00
LO 150117C00028330 C 01/17/15 28.3 29.00 33.45
LO 150117C00030000 C 01/17/15 30.0 27.35 31.75
LO 150117C00031670 C 01/17/15 31.7 25.60 30.00
LO 150117C00033330 C 01/17/15 33.3 24.00 28.50
LO 150117C00035000 C 01/17/15 35.0 22.30 26.80
LO 150117C00036670 C 01/17/15 36.7 20.60 25.00
LO 150117C00038330 C 01/17/15 38.3 19.00 23.40
LO 150117C00040000 C 01/17/15 40.0 17.35 21.65
LO 150117C00041670 C 01/17/15 41.7 15.70 20.00
LO 150117C00043330 C 01/17/15 43.3 14.00 18.40
LO 150117C00045000 C 01/17/15 45.0 12.30 16.70
LO 150117C00046670 C 01/17/15 46.7 10.70 15.00
LO 150117C00048330 C 01/17/15 48.3 9.00 13.40
LO 150117C00050000 C 01/17/15 50.0 9.30 10.50
LO 150117C00051670 C 01/17/15 51.7 6.45 9.40
LO 150117C00053330 C 01/17/15 53.3 6.35 7.05
LO 150117C00055000 C 01/17/15 55.0 4.95 5.30
LO 150117C00056670 C 01/17/15 56.7 3.55 4.00
LO 150117C00058330 C 01/17/15 58.3 2.40 2.72
LO 150117C00060000 C 01/17/15 60.0 1.50 1.75
LO 150117C00062500 C 01/17/15 62.5 0.53 0.65
LO 150117C00065000 C 01/17/15 65.0 0.10 0.35
LO 150117C00067500 C 01/17/15 67.5 0.05 0.25
LO 150117C00070000 C 01/17/15 70.0 0.00 0.25
LO 150117C00072500 C 01/17/15 72.5 0.04 0.48
LO 150117C00075000 C 01/17/15 75.0 0.00 0.55
LO 150117C00080000 C 01/17/15 80.0 0.00 0.20
LO 150117C00085000 C 01/17/15 85.0 0.00 0.54
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 0.02
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 0.05
LO 150117P00035000 P 01/17/15 35.0 0.00 0.06
LO 150117P00036670 P 01/17/15 36.7 0.01 0.08
LO 150117P00038330 P 01/17/15 38.3 0.03 0.11
LO 150117P00040000 P 01/17/15 40.0 0.10 0.15
LO 150117P00041670 P 01/17/15 41.7 0.05 0.20
LO 150117P00043330 P 01/17/15 43.3 0.07 0.25
LO 150117P00045000 P 01/17/15 45.0 0.11 0.25
LO 150117P00046670 P 01/17/15 46.7 0.12 0.28
LO 150117P00048330 P 01/17/15 48.3 0.17 0.33
LO 150117P00050000 P 01/17/15 50.0 0.22 0.38
LO 150117P00051670 P 01/17/15 51.7 0.29 0.48
LO 150117P00053330 P 01/17/15 53.3 0.47 0.62
LO 150117P00055000 P 01/17/15 55.0 0.73 0.86
LO 150117P00056670 P 01/17/15 56.7 1.08 1.26
LO 150117P00058330 P 01/17/15 58.3 1.60 1.80
LO 150117P00060000 P 01/17/15 60.0 2.30 2.59
LO 150117P00062500 P 01/17/15 62.5 3.85 4.20
LO 150117P00065000 P 01/17/15 65.0 5.85 7.80
LO 150117P00067500 P 01/17/15 67.5 6.40 10.35
LO 150117P00070000 P 01/17/15 70.0 9.00 13.35
LO 150117P00072500 P 01/17/15 72.5 11.40 15.75
LO 150117P00075000 P 01/17/15 75.0 14.00 18.40
LO 150117P00080000 P 01/17/15 80.0 19.00 23.35
LO 150117P00085000 P 01/17/15 85.0 24.00 28.35
LO 150320C00040000 C 03/20/15 40.0 17.45 21.80
LO 150320C00042500 C 03/20/15 42.5 15.00 19.40
LO 150320C00045000 C 03/20/15 45.0 12.50 16.95
LO 150320C00047500 C 03/20/15 47.5 10.90 13.70
LO 150320C00050000 C 03/20/15 50.0 9.80 10.25
LO 150320C00052500 C 03/20/15 52.5 7.55 8.00
LO 150320C00055000 C 03/20/15 55.0 5.55 5.95
LO 150320C00057500 C 03/20/15 57.5 3.80 4.20
LO 150320C00060000 C 03/20/15 60.0 2.41 2.72
LO 150320C00062500 C 03/20/15 62.5 1.36 1.70
LO 150320C00065000 C 03/20/15 65.0 0.61 0.73
LO 150320C00067500 C 03/20/15 67.5 0.23 0.35
LO 150320C00070000 C 03/20/15 70.0 0.05 0.25
LO 150320C00075000 C 03/20/15 75.0 0.00 0.50
LO 150320C00080000 C 03/20/15 80.0 0.00 0.50
LO 150320P00040000 P 03/20/15 40.0 0.36 0.56
LO 150320P00042500 P 03/20/15 42.5 0.42 0.65
LO 150320P00045000 P 03/20/15 45.0 0.53 0.65
LO 150320P00047500 P 03/20/15 47.5 0.68 0.93
LO 150320P00050000 P 03/20/15 50.0 0.94 1.16
LO 150320P00052500 P 03/20/15 52.5 1.30 1.58
LO 150320P00055000 P 03/20/15 55.0 1.85 2.16
LO 150320P00057500 P 03/20/15 57.5 2.70 2.95
LO 150320P00060000 P 03/20/15 60.0 3.85 4.10
LO 150320P00062500 P 03/20/15 62.5 5.15 5.60
LO 150320P00065000 P 03/20/15 65.0 7.00 7.45
LO 150320P00067500 P 03/20/15 67.5 9.05 9.50
LO 150320P00070000 P 03/20/15 70.0 10.20 13.20
LO 150320P00075000 P 03/20/15 75.0 14.50 18.80
LO 150320P00080000 P 03/20/15 80.0 19.35 23.80
LO 160115C00030000 C 01/15/16 30.0 27.30 31.75
LO 160115C00035000 C 01/15/16 35.0 22.30 26.85
LO 160115C00037500 C 01/15/16 37.5 19.90 24.00
LO 160115C00040000 C 01/15/16 40.0 17.35 21.80
LO 160115C00042500 C 01/15/16 42.5 15.10 19.45
LO 160115C00045000 C 01/15/16 45.0 14.80 15.45
LO 160115C00047500 C 01/15/16 47.5 12.55 13.00
LO 160115C00050000 C 01/15/16 50.0 10.50 11.05
LO 160115C00052500 C 01/15/16 52.5 8.55 9.25
LO 160115C00055000 C 01/15/16 55.0 6.90 7.60
LO 160115C00057500 C 01/15/16 57.5 5.30 6.15
LO 160115C00060000 C 01/15/16 60.0 4.05 4.85
LO 160115C00062500 C 01/15/16 62.5 2.89 3.45
LO 160115C00065000 C 01/15/16 65.0 2.06 2.90
LO 160115C00067500 C 01/15/16 67.5 1.41 2.20
LO 160115C00070000 C 01/15/16 70.0 0.80 1.00
LO 160115C00072500 C 01/15/16 72.5 0.54 1.21
LO 160115C00075000 C 01/15/16 75.0 0.27 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 0.47 0.90
LO 160115P00035000 P 01/15/16 35.0 0.65 1.16
LO 160115P00037500 P 01/15/16 37.5 0.77 1.29
LO 160115P00040000 P 01/15/16 40.0 0.93 1.55
LO 160115P00042500 P 01/15/16 42.5 1.16 1.76
LO 160115P00045000 P 01/15/16 45.0 1.47 2.00
LO 160115P00047500 P 01/15/16 47.5 1.91 2.18
LO 160115P00050000 P 01/15/16 50.0 2.39 3.25
LO 160115P00052500 P 01/15/16 52.5 3.00 3.90
LO 160115P00055000 P 01/15/16 55.0 3.80 4.70
LO 160115P00057500 P 01/15/16 57.5 4.85 5.55
LO 160115P00060000 P 01/15/16 60.0 6.10 6.90
LO 160115P00062500 P 01/15/16 62.5 7.50 8.40
LO 160115P00065000 P 01/15/16 65.0 9.15 10.00
LO 160115P00067500 P 01/15/16 67.5 10.85 11.80
LO 160115P00070000 P 01/15/16 70.0 12.85 13.65
LO 160115P00072500 P 01/15/16 72.5 15.05 15.70
LO 160115P00075000 P 01/15/16 75.0 17.20 17.85
LO 160115P00080000 P 01/15/16 80.0 20.65 24.55
LO 160115P00085000 P 01/15/16 85.0 25.30 29.75
LO 160115P00090000 P 01/15/16 90.0 30.10 34.50

OPRA data is delayed 15 minutes.