$60.67 +0.21 (0.35%) Lorillard Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 60.67
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.21 (0.35%)
Prev Close: 60.46
Open: 61.07
Bid: 60.68
Ask: 61.00
Options:

Call Options: LO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
52.00 LO1431J52 6.15 0.00 6.40 11.0 11.00 75.0 0.0 0
53.00 LO1431J53 5.40 0.00 5.50 21.0 10.00 45.0 0.0 0
53.50 LO1431J53.5 4.75 0.00 5.10 1.0 9.50 30.0 0.0 0
54.00 LO1431J54 4.40 0.00 4.40 11.0 9.00 60.0 0.0 0
54.50 LO1431J54.5 4.00 0.00 3.85 1.0 8.50 30.0 0.0 0
55.00 LO1431J55 3.15 0.00 3.50 11.0 7.95 20.0 0.0 0
55.50 LO1431J55.5 2.90 0.00 2.95 11.0 7.40 11.0 0.0 0
56.00 LO1431J56 2.40 0.00 2.58 20.0 6.95 45.0 0.0 0
56.50 LO1431J56.5 1.90 0.00 2.05 30.0 6.40 70.0 0.0 0
57.00 LO1431J57 1.65 0.00 1.85 29.0 5.95 107.0 0.0 0
57.50 LO1431J57.5 1.15 0.00 1.30 71.0 5.40 70.0 0.0 0
58.00 LO1431J58 0.70 0.00 0.81 29.0 5.00 108.0 0.0 0
58.50 LO1431J58.5 1.90 1.55 0.27 220.0 4.70 95.0 10.0 10
59.00 LO1431J59 1.41 0.11 1.23 10.0 2.23 39.0 10.0 10
59.50 LO1431J59.5 1.00 0.25 0.91 21.0 1.74 286.0 2.0 2
60.00 LO1431J60 0.85 0.49 0.53 10.0 1.23 272.0 10.0 1
60.50 LO1431J60.5 0.60 0.00 0.28 22.0 0.75 178.0 9.0 60
61.00 LO1431J61 0.28 -0.05 0.01 1.0 0.41 10.0 12.0 15
61.50 LO1431J61.5 0.15 -0.05 0.02 10.0 0.20 2.0 10.0 58
62.00 LO1431J62 0.20 0.18 0.01 10.0 0.15 11.0 4.0 110
62.50 LO1431J62.5 0.05 0.00 0.05 11.0 0.10 5.0 0.0 0
63.00 LO1431J63 0.04 0.00 0.04 11.0 0.25 42.0 0.0 0
63.50 LO1431J63.5 0.03 0.00 0.03 11.0 0.25 41.0 0.0 0
64.00 LO1431J64 0.01 0.00 0.01 11.0 0.25 33.0 0.0 0
64.50 LO1431J64.5 0.25 0.00 0.02 1.0 0.25 32.0 0.0 0
65.00 LO1431J65 0.25 0.00 0.00 0.0 0.25 34.0 0.0 0
65.50 LO1431J65.5 0.25 0.00 0.00 0.0 0.25 32.0 0.0 0
66.00 LO1431J66 0.25 0.00 0.00 0.0 0.25 34.0 0.0 0
66.50 LO1431J66.5 0.25 0.00 0.00 0.0 0.25 35.0 0.0 0
67.00 LO1431J67 0.25 0.00 0.00 0.0 0.25 37.0 0.0 0
68.00 LO1431J68 0.25 0.00 0.00 0.0 0.25 38.0 0.0 0

Put Options: LO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
52.00 LO1431V52 0.25 0.00 0.02 10.0 0.25 78.0 0.0 0
53.00 LO1431V53 0.25 0.00 0.02 10.0 0.25 78.0 0.0 0
53.50 LO1431V53.5 0.25 0.00 0.02 10.0 0.25 66.0 0.0 0
54.00 LO1431V54 0.25 0.00 0.02 10.0 0.25 68.0 0.0 0
54.50 LO1431V54.5 0.25 0.00 0.02 10.0 0.25 94.0 0.0 0
55.00 LO1431V55 0.25 0.00 0.02 10.0 0.25 96.0 0.0 0
55.50 LO1431V55.5 0.25 0.00 0.02 10.0 0.25 83.0 0.0 0
56.00 LO1431V56 0.44 0.42 0.02 11.0 0.25 205.0 10.0 10
56.50 LO1431V56.5 0.53 0.49 0.04 11.0 0.25 296.0 20.0 20
57.00 LO1431V57 0.40 0.34 0.06 11.0 0.25 252.0 20.0 20
57.50 LO1431V57.5 0.58 0.49 0.09 11.0 0.25 186.0 8.0 8
58.00 LO1431V58 0.30 0.18 0.12 11.0 0.25 179.0 1.0 33
58.50 LO1431V58.5 0.14 0.00 0.14 11.0 0.25 123.0 0.0 0
59.00 LO1431V59 0.29 0.28 0.01 11.0 0.25 57.0 7.0 41
59.50 LO1431V59.5 0.60 0.56 0.04 11.0 0.25 24.0 5.0 35
60.00 LO1431V60 0.26 0.00 0.06 21.0 0.42 133.0 10.0 43
60.50 LO1431V60.5 0.55 0.36 0.15 21.0 0.57 85.0 200.0 0
61.00 LO1431V61 0.38 0.00 0.28 70.0 1.00 31.0 0.0 0
61.50 LO1431V61.5 0.66 0.00 0.51 173.0 1.41 21.0 0.0 0
62.00 LO1431V62 1.80 1.75 0.82 32.0 1.78 11.0 2.0 2
62.50 LO1431V62.5 1.49 0.00 1.36 10.0 2.99 50.0 0.0 0
63.00 LO1431V63 0.20 0.00 0.10 228.0 4.80 51.0 0.0 0
63.50 LO1431V63.5 0.70 0.00 0.50 77.0 4.95 22.0 0.0 0
64.00 LO1431V64 1.15 0.00 1.10 46.0 5.60 59.0 0.0 0
64.50 LO1431V64.5 1.70 0.00 1.55 38.0 6.05 18.0 0.0 0
65.00 LO1431V65 2.10 0.00 2.10 10.0 6.60 10.0 0.0 0
65.50 LO1431V65.5 2.70 0.00 2.55 11.0 7.10 11.0 0.0 0
66.00 LO1431V66 3.15 0.00 3.05 40.0 7.60 30.0 0.0 0
66.50 LO1431V66.5 3.70 0.00 3.50 21.0 8.20 30.0 0.0 0
67.00 LO1431V67 4.15 0.00 4.00 50.0 8.60 11.0 0.0 0
68.00 LO1431V68 5.15 0.00 5.00 20.0 9.60 11.0 0.0 0