$60.76 +1.39 (2.34%) Lorillard Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 60.76
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.39 (2.34%)
Prev Close: 59.37
Open: 59.38
Bid: 60.73
Ask: 60.75
Options:

Call Options: LO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 LO1424J35 22.10 0.00 23.30 50.0 27.45 15.0 0.0 0
37.50 LO1424J37.5 19.60 0.00 20.80 11.0 25.15 11.0 0.0 0
40.00 LO1424J40 17.10 0.00 18.30 11.0 22.20 11.0 0.0 0
42.50 LO1424J42.5 14.60 0.00 15.70 20.0 20.10 10.0 0.0 0
45.00 LO1424J45 12.10 0.00 13.30 40.0 17.50 40.0 0.0 0
47.50 LO1424J47.5 9.60 0.00 10.55 11.0 14.85 11.0 0.0 0
50.00 LO1424J50 8.15 1.05 8.20 90.0 11.70 55.0 12.0 12
51.50 LO1424J51.5 6.65 1.05 6.70 70.0 10.95 40.0 1.0 1
52.00 LO1424J52 5.10 0.00 6.30 40.0 10.45 36.0 0.0 0
52.00 LO1431J52 5.20 0.00 6.20 127.0 9.85 74.0 0.0 0
52.50 LO1424J52.5 4.60 0.00 5.70 40.0 9.95 36.0 0.0 0
53.00 LO1424J53 4.10 0.00 5.30 30.0 9.40 36.0 0.0 0
53.00 LO1431J53 4.10 0.00 5.20 30.0 9.70 51.0 0.0 0
53.50 LO1424J53.5 3.60 0.00 4.70 30.0 8.95 54.0 0.0 0
53.50 LO1431J53.5 3.65 0.00 4.40 18.0 9.20 1.0 0.0 0
54.00 LO1424J54 3.10 0.00 4.30 30.0 8.35 36.0 0.0 0
54.00 LO1431J54 3.15 0.00 4.35 11.0 8.45 11.0 0.0 0
54.50 LO1424J54.5 4.25 1.65 3.70 146.0 7.15 90.0 10.0 10
54.50 LO1431J54.5 2.65 0.00 3.70 60.0 7.70 30.0 0.0 0
55.00 LO1424J55 3.75 1.60 3.20 124.0 6.55 99.0 10.0 10
55.00 LO1431J55 2.15 0.00 3.30 11.0 7.40 21.0 0.0 0
55.50 LO1424J55.5 1.65 0.00 2.75 20.0 6.25 36.0 0.0 0
55.50 LO1431J55.5 1.70 0.00 2.80 21.0 6.70 75.0 0.0 0
56.00 LO1424J56 2.80 1.60 2.80 67.0 5.45 77.0 11.0 11
56.00 LO1431J56 1.30 0.00 2.20 128.0 6.15 56.0 0.0 0
56.50 LO1424J56.5 0.87 0.00 1.75 1.0 5.60 12.0 0.0 0
56.50 LO1431J56.5 0.70 0.00 1.80 21.0 5.45 11.0 0.0 0
57.00 LO1424J57 1.74 0.00 1.30 10.0 4.30 55.0 11.0 21
57.00 LO1431J57 0.30 0.00 1.30 40.0 4.90 30.0 0.0 0
57.50 LO1424J57.5 0.17 0.00 0.70 208.0 4.40 99.0 0.0 0
57.50 LO1431J57.5 0.31 0.00 0.80 64.0 3.70 20.0 0.0 0
58.00 LO1424J58 0.90 0.00 1.47 77.0 3.15 44.0 11.0 13
58.00 LO1431J58 0.72 0.00 0.70 11.0 3.70 145.0 0.0 0
58.50 LO1424J58.5 0.54 0.00 1.36 11.0 2.74 250.0 11.0 11
58.50 LO1431J58.5 1.90 1.50 0.42 11.0 2.55 29.0 10.0 10
59.00 LO1424J59 1.05 0.00 0.36 216.0 2.34 222.0 0.0 0
59.00 LO1431J59 1.41 1.16 0.15 316.0 2.17 470.0 10.0 10
59.50 LO1424J59.5 0.15 0.00 0.63 11.0 2.00 541.0 28.0 28
59.50 LO1431J59.5 1.00 0.97 0.12 349.0 1.55 587.0 2.0 2
60.00 LO1424J60 0.60 0.46 0.20 56.0 1.19 563.0 4.0 41
60.00 LO1431J60 0.85 0.84 0.45 10.0 1.44 574.0 10.0 1
60.50 LO1424J60.5 0.10 0.00 0.05 88.0 0.55 25.0 1.0 32
60.50 LO1431J60.5 0.20 0.14 0.10 271.0 0.90 333.0 26.0 31
61.00 LO1424J61 0.03 0.00 0.05 10.0 0.45 267.0 4.0 64
61.00 LO1431J61 0.36 0.35 0.01 137.0 0.55 370.0 3.0 12
61.50 LO1424J61.5 0.10 -0.12 0.10 10.0 0.21 3.0 10.0 6
61.50 LO1431J61.5 0.30 -0.20 0.01 10.0 0.40 359.0 4.0 58
62.00 LO1424J62 0.17 -0.02 0.06 11.0 0.20 5.0 200.0 200
62.00 LO1431J62 0.20 0.05 0.01 10.0 0.15 10.0 4.0 110
62.50 LO1424J62.5 0.10 -0.08 0.05 2.0 0.10 200.0 6.0 8
62.50 LO1431J62.5 0.50 0.00 0.02 10.0 0.30 443.0 0.0 0
63.00 LO1424J63 0.22 0.05 0.01 11.0 0.21 19.0 34.0 34
63.00 LO1431J63 0.50 0.00 0.01 26.0 0.30 300.0 0.0 0
63.50 LO1424J63.5 0.15 -0.02 0.01 318.0 0.21 19.0 2.0 2
63.50 LO1431J63.5 0.50 0.00 0.03 1.0 0.65 183.0 0.0 0
64.00 LO1424J64 0.17 0.00 0.02 1.0 0.21 11.0 0.0 0
64.00 LO1431J64 0.50 0.00 0.02 1.0 0.25 11.0 0.0 0
64.50 LO1424J64.5 0.16 0.00 0.02 1.0 0.21 11.0 0.0 0
64.50 LO1431J64.5 0.50 0.00 0.02 1.0 0.25 11.0 0.0 0
65.00 LO1424J65 0.15 0.00 0.00 0.0 0.02 5.0 0.0 0
65.00 LO1431J65 0.50 0.00 0.00 0.0 0.02 15.0 0.0 0
65.50 LO1424J65.5 0.16 0.00 0.00 0.0 0.20 20.0 0.0 0
65.50 LO1431J65.5 0.50 0.00 0.00 0.0 0.30 133.0 0.0 0
66.00 LO1424J66 0.16 0.00 0.00 0.0 0.20 20.0 0.0 0
66.00 LO1431J66 0.50 0.00 0.00 0.0 0.30 133.0 0.0 0
66.50 LO1424J66.5 0.16 0.00 0.00 0.0 0.20 20.0 0.0 0
66.50 LO1431J66.5 0.50 0.00 0.00 0.0 0.35 57.0 0.0 0
67.00 LO1424J67 0.16 0.00 0.00 0.0 0.20 20.0 0.0 0
67.00 LO1431J67 0.50 0.00 0.00 0.0 0.30 133.0 0.0 0
68.00 LO1424J68 0.03 0.00 0.00 0.0 0.03 8.0 0.0 0
68.00 LO1431J68 0.48 0.00 0.00 0.0 0.45 213.0 0.0 0
70.00 LO1424J70 0.16 0.00 0.00 0.0 0.20 22.0 0.0 0
72.50 LO1424J72.5 0.16 0.00 0.00 0.0 0.20 22.0 0.0 0
75.00 LO1424J75 0.16 0.00 0.00 0.0 0.20 20.0 0.0 0
80.00 LO1424J80 0.16 0.00 0.00 0.0 0.17 20.0 0.0 0

Put Options: LO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 LO1424V35 0.25 0.00 0.00 0.0 0.02 5.0 0.0 0
37.50 LO1424V37.5 0.37 0.00 0.00 0.0 0.44 11.0 0.0 0
40.00 LO1424V40 0.39 0.00 0.00 0.0 0.02 5.0 0.0 0
42.50 LO1424V42.5 0.44 0.00 0.00 0.0 0.41 11.0 0.0 0
45.00 LO1424V45 0.02 0.00 0.00 0.0 0.44 11.0 0.0 0
47.50 LO1424V47.5 0.50 0.00 0.27 11.0 0.41 11.0 0.0 0
50.00 LO1424V50 0.15 -0.35 0.40 11.0 0.02 5.0 52.0 52
51.50 LO1424V51.5 0.15 -0.35 0.48 11.0 0.25 13.0 151.0 151
52.00 LO1424V52 0.50 0.00 0.51 11.0 0.02 5.0 0.0 0
52.00 LO1431V52 0.50 0.00 0.02 10.0 0.02 5.0 0.0 0
52.50 LO1424V52.5 0.10 -0.40 0.54 11.0 0.30 37.0 1.0 1
53.00 LO1424V53 0.41 -0.09 0.56 11.0 0.35 237.0 16.0 16
53.00 LO1431V53 0.50 0.00 0.02 10.0 0.65 183.0 0.0 0
53.50 LO1424V53.5 0.50 0.00 0.60 11.0 0.40 212.0 0.0 0
53.50 LO1431V53.5 0.50 0.00 0.02 10.0 0.30 176.0 0.0 0
54.00 LO1424V54 0.50 0.00 0.63 11.0 0.45 219.0 0.0 0
54.00 LO1431V54 0.50 0.00 0.02 10.0 0.65 193.0 0.0 0
54.50 LO1424V54.5 0.50 0.00 0.65 11.0 0.45 194.0 0.0 0
54.50 LO1431V54.5 0.50 0.00 0.02 10.0 0.25 11.0 0.0 0
55.00 LO1424V55 0.50 0.00 0.68 11.0 0.05 5.0 0.0 0
55.00 LO1431V55 0.50 0.00 0.02 10.0 0.25 11.0 0.0 0
55.50 LO1424V55.5 0.70 0.20 0.70 11.0 0.30 268.0 11.0 11
55.50 LO1431V55.5 0.50 0.00 0.02 10.0 0.25 11.0 0.0 0
56.00 LO1424V56 0.71 0.62 0.05 11.0 0.25 13.0 11.0 11
56.00 LO1431V56 0.44 -0.06 0.02 10.0 0.67 529.0 10.0 10
56.50 LO1424V56.5 0.61 0.35 0.11 11.0 0.58 617.0 16.0 16
56.50 LO1431V56.5 0.53 0.03 0.02 10.0 0.68 11.0 20.0 20
57.00 LO1424V57 0.22 0.08 0.17 11.0 0.30 503.0 15.0 15
57.00 LO1431V57 0.40 0.39 0.01 10.0 0.69 710.0 20.0 20
57.50 LO1424V57.5 0.38 0.00 0.25 11.0 0.30 287.0 0.0 0
57.50 LO1431V57.5 0.58 0.46 0.12 10.0 0.71 11.0 8.0 8
58.00 LO1424V58 0.16 0.00 0.34 11.0 0.59 582.0 20.0 30
58.00 LO1431V58 0.30 -0.02 0.05 11.0 0.78 583.0 1.0 33
58.50 LO1424V58.5 0.91 0.60 0.45 11.0 1.12 697.0 68.0 73
58.50 LO1431V58.5 0.48 0.00 0.01 10.0 1.00 394.0 0.0 0
59.00 LO1424V59 0.05 -0.53 0.05 10.0 0.25 336.0 15.0 22
59.00 LO1431V59 0.29 0.18 0.14 10.0 1.31 11.0 7.0 41
59.50 LO1424V59.5 1.12 1.10 0.04 10.0 1.15 704.0 3.0 3
59.50 LO1431V59.5 0.60 0.27 0.21 10.0 1.94 11.0 5.0 35
60.00 LO1424V60 0.93 0.88 0.05 143.0 0.78 658.0 10.0 25
60.00 LO1431V60 0.70 0.66 0.65 10.0 1.73 722.0 7.0 32
60.50 LO1424V60.5 0.02 0.00 0.05 56.0 1.85 696.0 0.0 0
60.50 LO1431V60.5 0.63 0.00 0.99 10.0 2.59 624.0 0.0 0
61.00 LO1424V61 0.33 0.00 0.21 322.0 2.15 633.0 0.0 0
61.00 LO1431V61 0.30 0.00 0.40 337.0 2.05 731.0 0.0 0
61.50 LO1424V61.5 0.55 0.00 0.05 339.0 2.12 442.0 0.0 0
61.50 LO1431V61.5 0.65 0.00 0.18 339.0 3.15 583.0 0.0 0
62.00 LO1424V62 2.47 1.14 0.75 44.0 3.25 121.0 9.0 9
62.00 LO1431V62 1.80 1.00 0.57 352.0 3.60 519.0 2.0 2
62.50 LO1424V62.5 1.05 0.00 0.35 64.0 3.85 22.0 0.0 0
62.50 LO1431V62.5 0.91 0.00 0.45 172.0 4.90 184.0 0.0 0
63.00 LO1424V63 1.87 0.00 0.50 64.0 4.45 24.0 0.0 0
63.00 LO1431V63 1.41 0.00 0.60 11.0 4.35 41.0 0.0 0
63.50 LO1424V63.5 1.81 0.00 1.00 50.0 5.25 16.0 0.0 0
63.50 LO1431V63.5 1.91 0.00 0.65 11.0 5.20 70.0 0.0 0
64.00 LO1424V64 2.47 0.00 1.35 11.0 5.75 36.0 0.0 0
64.00 LO1431V64 2.40 0.00 1.20 41.0 5.75 22.0 0.0 0
64.50 LO1424V64.5 3.15 0.00 1.85 40.0 6.30 72.0 0.0 0
64.50 LO1431V64.5 2.90 0.00 1.85 11.0 6.20 163.0 0.0 0
65.00 LO1424V65 3.50 0.00 2.35 40.0 6.75 15.0 0.0 0
65.00 LO1431V65 3.25 0.00 2.30 11.0 6.60 8.0 0.0 0
65.50 LO1424V65.5 4.00 0.00 2.80 40.0 7.30 72.0 0.0 0
65.50 LO1431V65.5 3.95 0.00 2.80 39.0 7.05 11.0 0.0 0
66.00 LO1424V66 4.25 0.00 3.20 55.0 7.80 99.0 0.0 0
66.00 LO1431V66 4.25 0.00 3.25 40.0 7.80 100.0 0.0 0
66.50 LO1424V66.5 5.00 0.00 3.60 40.0 8.20 10.0 0.0 0
66.50 LO1431V66.5 4.75 0.00 3.55 50.0 8.20 10.0 0.0 0
67.00 LO1424V67 5.50 0.00 4.15 30.0 8.90 10.0 0.0 0
67.00 LO1431V67 5.20 0.00 4.25 10.0 8.75 10.0 0.0 0
68.00 LO1424V68 6.45 0.00 5.20 30.0 9.80 99.0 0.0 0
68.00 LO1431V68 7.35 0.00 5.40 103.0 9.75 40.0 0.0 0
70.00 LO1424V70 8.50 0.00 7.15 40.0 11.75 11.0 0.0 0
72.50 LO1424V72.5 11.00 0.00 9.65 40.0 14.30 30.0 0.0 0
75.00 LO1424V75 13.50 0.00 12.15 40.0 16.75 11.0 0.0 0
80.00 LO1424V80 19.30 0.00 18.20 38.0 21.70 11.0 0.0 0