Lorillard Inc $61.08

up +0.03


23/7/2014 09:49 AM  |  NYSE : LO  
Industries : Tobacco / Cigarettes
Last Trade: 61.08
Trade Time: Jul 23 09:49 AM Eastern Daylight Time
Change: 0.03 (0.05 %)
Prev Close: 61.05
Open: 61.21
Bid: 61.07
Ask: 61.09
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 15%
Options:

Call Options: LO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 LO1425G37.5 21.30 0.00 23.20 11.0 24.20 11.0 0.0 0
40.00 LO1425G40 18.95 0.00 20.70 11.0 21.70 11.0 0.0 0
42.50 LO1425G42.5 16.50 0.00 18.30 11.0 19.10 11.0 0.0 0
45.00 LO1425G45 14.00 0.00 15.90 10.0 16.70 10.0 0.0 0
47.50 LO1425G47.5 11.45 0.00 13.30 11.0 14.10 11.0 0.0 0
50.00 LO1425G50 9.00 0.00 10.90 10.0 11.70 10.0 0.0 0
52.50 LO1425G52.5 6.45 0.00 8.55 10.0 9.05 10.0 0.0 0
53.50 LO1425G53.5 5.70 0.00 7.55 10.0 8.05 10.0 0.0 0
54.00 LO1425G54 5.00 0.00 4.90 3.0 7.55 10.0 0.0 0
54.50 LO1425G54.5 4.70 0.00 4.45 11.0 7.05 10.0 0.0 0
55.00 LO1425G55 4.10 0.00 3.95 3.0 7.95 11.0 0.0 0
55.50 LO1425G55.5 3.70 0.00 3.40 3.0 6.55 11.0 0.0 0
56.00 LO1425G56 3.10 0.00 2.97 3.0 6.95 11.0 0.0 0
56.50 LO1425G56.5 2.70 0.00 2.50 11.0 6.45 11.0 0.0 0
57.00 LO1425G57 3.15 1.25 2.00 11.0 6.55 21.0 10.0 10
57.50 LO1425G57.5 1.70 0.00 1.50 11.0 6.05 21.0 0.0 0
58.00 LO1425G58 1.10 0.00 1.30 2.0 4.90 11.0 0.0 0
58.50 LO1425G58.5 0.70 0.00 0.67 11.0 4.10 11.0 0.0 0
59.00 LO1425G59 0.19 0.00 0.02 1.0 4.75 11.0 0.0 0
59.50 LO1425G59.5 1.35 0.00 0.05 1.0 4.80 1.0 0.0 0
60.00 LO1425G60 0.95 0.00 1.13 11.0 4.75 2.0 0.0 0
60.50 LO1425G60.5 0.50 0.00 0.10 1.0 4.80 1.0 10.0 10
61.00 LO1425G61 0.55 0.00 0.24 10.0 2.90 11.0 120.0 191
61.50 LO1425G61.5 0.35 0.00 0.05 11.0 0.70 2.0 11.0 125
62.00 LO1425G62 0.10 0.00 0.02 10.0 0.25 20.0 139.0 149
62.50 LO1425G62.5 0.21 0.03 0.01 10.0 2.09 11.0 4.0 16
63.00 LO1425G63 0.11 0.09 0.02 10.0 0.10 2.0 10.0 10
63.50 LO1425G63.5 0.25 0.00 0.03 1.0 1.61 11.0 0.0 0
64.00 LO1425G64 0.25 0.00 0.02 1.0 1.56 11.0 0.0 0
64.50 LO1425G64.5 0.55 0.00 0.02 1.0 1.55 11.0 0.0 0
65.00 LO1425G65 0.15 0.00 0.02 1.0 1.58 11.0 0.0 0
65.50 LO1425G65.5 0.06 -0.05 0.05 5.0 1.50 11.0 10.0 10
66.00 LO1425G66 0.10 0.00 0.02 1.0 1.51 11.0 0.0 0
66.50 LO1425G66.5 0.10 0.00 0.02 1.0 1.47 11.0 0.0 0
67.00 LO1425G67 0.10 0.00 0.02 1.0 1.46 11.0 0.0 0
67.50 LO1425G67.5 0.11 0.00 0.02 1.0 1.46 11.0 0.0 0
68.00 LO1425G68 0.11 0.00 0.02 1.0 1.46 11.0 0.0 0
70.00 LO1425G70 0.10 0.00 0.02 1.0 1.46 11.0 0.0 0
72.50 LO1425G72.5 0.10 0.00 0.02 1.0 1.46 11.0 0.0 0
75.00 LO1425G75 0.30 0.00 0.02 1.0 1.46 11.0 0.0 0
80.00 LO1425G80 0.49 0.00 0.02 1.0 1.46 11.0 0.0 0

Put Options: LO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 LO1425S37.5 0.20 0.00 0.00 0.0 1.46 11.0 0.0 0
40.00 LO1425S40 0.14 0.00 0.00 0.0 1.47 11.0 0.0 0
42.50 LO1425S42.5 0.51 0.00 0.02 1.0 1.47 11.0 0.0 0
45.00 LO1425S45 0.11 0.00 0.02 1.0 1.47 11.0 0.0 0
47.50 LO1425S47.5 0.04 -0.07 0.02 1.0 1.49 11.0 3.0 3
50.00 LO1425S50 0.02 0.00 0.02 1.0 1.51 11.0 0.0 0
52.50 LO1425S52.5 0.28 0.00 0.02 1.0 1.55 11.0 0.0 0
53.50 LO1425S53.5 0.57 0.00 0.01 10.0 1.57 11.0 0.0 0
54.00 LO1425S54 0.57 0.00 0.02 1.0 1.58 11.0 0.0 0
54.50 LO1425S54.5 0.58 0.00 0.02 1.0 1.60 11.0 0.0 0
55.00 LO1425S55 0.02 0.00 0.02 11.0 0.10 1.0 0.0 0
55.50 LO1425S55.5 0.60 0.00 0.02 1.0 1.63 11.0 0.0 0
56.00 LO1425S56 0.61 0.00 0.03 1.0 1.66 11.0 0.0 0
56.50 LO1425S56.5 0.25 0.00 0.04 1.0 1.68 11.0 0.0 0
57.00 LO1425S57 0.25 0.00 0.02 1.0 1.68 11.0 0.0 0
57.50 LO1425S57.5 0.23 0.00 0.01 20.0 1.63 11.0 0.0 0
58.00 LO1425S58 0.25 0.00 0.01 20.0 1.64 11.0 0.0 0
58.50 LO1425S58.5 0.22 -0.03 0.03 21.0 1.79 11.0 11.0 11
59.00 LO1425S59 0.13 0.12 0.01 11.0 1.88 11.0 10.0 10
59.50 LO1425S59.5 0.25 0.22 0.03 20.0 0.25 45.0 10.0 20
60.00 LO1425S60 0.30 0.24 0.06 10.0 2.48 11.0 122.0 117
60.50 LO1425S60.5 0.20 0.00 0.03 10.0 2.64 11.0 5.0 67
61.00 LO1425S61 0.70 0.44 0.02 11.0 3.25 11.0 72.0 55
61.50 LO1425S61.5 0.51 0.00 0.25 88.0 0.70 56.0 0.0 0
62.00 LO1425S62 0.86 0.00 0.10 1.0 4.80 1.0 0.0 0
62.50 LO1425S62.5 1.20 0.02 1.04 10.0 4.80 2.0 10.0 10
63.00 LO1425S63 1.40 0.00 0.03 1.0 4.80 1.0 0.0 0
63.50 LO1425S63.5 3.90 3.75 0.05 1.0 3.90 11.0 10.0 10
64.00 LO1425S64 0.55 0.00 0.62 11.0 5.35 11.0 0.0 0
64.50 LO1425S64.5 1.10 0.00 0.95 10.0 4.85 11.0 0.0 0
65.00 LO1425S65 1.50 0.00 1.50 20.0 5.35 11.0 0.0 0
65.50 LO1425S65.5 2.10 0.00 2.70 11.0 5.50 1.0 0.0 0
66.00 LO1425S66 2.55 0.00 3.15 11.0 6.35 11.0 0.0 0
66.50 LO1425S66.5 3.10 0.00 3.00 20.0 6.80 11.0 0.0 0
67.00 LO1425S67 3.65 0.00 3.50 20.0 7.30 11.0 0.0 0
67.50 LO1425S67.5 4.10 0.00 4.00 20.0 7.80 11.0 0.0 0
68.00 LO1425S68 4.65 0.00 4.50 20.0 8.30 11.0 0.0 0
70.00 LO1425S70 6.55 0.00 8.45 10.0 8.95 10.0 0.0 0
72.50 LO1425S72.5 9.10 0.00 10.80 10.0 11.60 10.0 0.0 0
75.00 LO1425S75 11.55 0.00 13.30 10.0 14.10 10.0 0.0 0
80.00 LO1425S80 16.50 0.00 18.30 10.0 19.10 10.0 0.0 0
Trading Center