Lorillard Inc $54.52

up +1.11


17/4/2014 06:40 PM  |  NYSE : LO  
Industries : Tobacco / Cigarettes
Last Trade: 54.52
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 1.11 (2.08 %)
Prev Close: 53.41
Open: 53.66
Bid: 54.52
Ask: 54.54
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LO Trend Analysis - it has outperformed the S&P 500 by 12%
Options:

Call Options: LO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.50 LO1419D27.5 24.10 0.00 24.65 202.0 28.35 247.0 0.0 0
30.00 LO1419D30 21.60 0.00 22.15 409.0 25.75 374.0 0.0 0
32.50 LO1419D32.5 18.50 0.00 20.30 170.0 23.05 395.0 0.0 0
35.00 LO1419D35 18.90 1.80 17.85 541.0 19.75 461.0 4.0 4
37.50 LO1419D37.5 15.25 0.65 15.40 519.0 17.25 461.0 5.0 5
40.00 LO1419D40 12.10 0.00 13.15 33.0 14.65 22.0 0.0 0
42.50 LO1419D42.5 11.78 1.03 11.95 252.0 12.15 495.0 14.0 88
45.00 LO1419D45 7.50 -0.10 8.15 714.0 9.70 591.0 1.0 182
47.50 LO1419D47.5 7.05 1.90 6.95 130.0 7.05 2.0 6.0 253
50.00 LO1419D50 4.34 0.99 4.40 600.0 4.65 435.0 49.0 1,435
52.50 LO1419D52.5 2.05 1.10 1.98 38.0 2.11 45.0 526.0 3,938
55.00 LO1419D55 0.03 -0.03 0.01 1.0 0.03 33.0 465.0 7,199
57.50 LO1419D57.5 0.01 -0.03 0.01 16.0 0.04 22.0 40.0 2,957
60.00 LO1419D60 0.02 0.01 0.01 4.0 0.15 8.0 35.0 2,714
62.50 LO1419D62.5 0.44 0.40 0.01 11.0 0.02 50.0 20.0 206
65.00 LO1419D65 0.05 0.01 0.01 11.0 0.02 49.0 43.0 661
67.50 LO1419D67.5 4.75 0.00 0.00 0.0 4.75 1.0 0.0 0

Put Options: LO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.50 LO1419P27.5 0.22 0.00 0.03 18.0 0.19 451.0 0.0 0
30.00 LO1419P30 0.05 -0.19 0.02 34.0 0.19 306.0 9.0 12
32.50 LO1419P32.5 0.05 -0.18 0.02 11.0 0.19 474.0 10.0 15
35.00 LO1419P35 0.01 -0.22 0.03 11.0 0.20 283.0 2.0 2
37.50 LO1419P37.5 0.53 0.30 0.01 64.0 0.19 448.0 1.0 12
40.00 LO1419P40 0.01 -0.08 0.01 7.0 0.09 554.0 17.0 156
42.50 LO1419P42.5 0.01 -0.03 0.01 10.0 0.04 354.0 20.0 1,801
45.00 LO1419P45 0.04 0.00 0.02 1.0 0.02 21.0 20.0 1,060
47.50 LO1419P47.5 0.01 0.00 0.01 7.0 0.02 73.0 64.0 3,249
50.00 LO1419P50 0.01 -0.03 0.02 2.0 0.02 11.0 19.0 7,763
52.50 LO1419P52.5 0.04 -0.06 0.02 3.0 0.03 3.0 11.0 1,922
55.00 LO1419P55 1.18 -0.57 0.36 693.0 0.63 214.0 55.0 106
57.50 LO1419P57.5 3.97 0.17 2.84 406.0 4.35 703.0 3.0 3
60.00 LO1419P60 7.00 0.85 5.25 354.0 5.65 96.0 10.0 93
62.50 LO1419P62.5 8.65 0.00 7.60 307.0 9.75 395.0 0.0 0
65.00 LO1419P65 11.10 0.45 10.25 181.0 12.10 230.0 40.0 40
67.50 LO1419P67.5 19.25 0.00 19.25 11.0 20.10 11.0 0.0 0
Trading Center