Lorillard Inc $60.57

down -0.26


20/8/2014 04:03 PM  |  NYSE : LO  
Industries : Tobacco / Cigarettes
Last Trade: 60.57
Trade Time: Aug 20 04:03 PM Eastern Daylight Time
Change: -0.26 (-0.43 %)
Prev Close: 60.83
Open: 60.65
Bid: 60.55
Ask: 60.57
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 25%
Options:

Call Options: LO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 LO1422H37.5 21.00 0.00 20.85 140.0 25.35 100.0 0.0 0
40.00 LO1422H40 18.50 0.00 18.30 13.0 22.80 4.0 0.0 0
42.50 LO1422H42.5 16.00 0.00 15.70 20.0 20.40 30.0 0.0 0
45.00 LO1422H45 13.50 0.00 13.35 2.0 18.05 4.0 0.0 0
47.50 LO1422H47.5 11.00 0.00 10.85 12.0 15.35 8.0 0.0 0
50.00 LO1422H50 8.55 0.00 8.40 9.0 12.80 8.0 0.0 0
52.50 LO1422H52.5 6.00 0.00 5.85 12.0 10.35 8.0 0.0 0
53.00 LO1422H53 5.90 0.00 5.35 12.0 9.80 9.0 0.0 0
53.50 LO1422H53.5 4.75 0.00 4.65 20.0 9.40 30.0 0.0 0
53.50 LO1429H53.5 5.60 0.00 5.30 25.0 8.85 25.0 0.0 0
54.00 LO1422H54 4.50 0.00 4.25 1.0 8.85 11.0 0.0 0
54.00 LO1429H54 4.90 0.00 4.80 11.0 8.40 11.0 0.0 0
54.50 LO1422H54.5 4.00 0.00 3.85 11.0 8.30 11.0 0.0 0
54.50 LO1429H54.5 4.55 0.00 4.30 11.0 7.90 11.0 0.0 0
55.00 LO1422H55 3.50 0.00 3.35 11.0 7.75 11.0 0.0 0
55.00 LO1429H55 4.05 0.00 3.80 21.0 7.40 21.0 0.0 0
55.50 LO1422H55.5 3.00 0.00 2.91 25.0 7.25 25.0 0.0 0
55.50 LO1429H55.5 3.55 0.00 3.30 21.0 6.85 21.0 0.0 0
56.00 LO1422H56 2.62 0.00 2.47 25.0 6.70 25.0 0.0 0
56.00 LO1429H56 3.10 0.00 2.85 21.0 6.35 21.0 0.0 0
56.50 LO1422H56.5 2.09 0.00 1.98 25.0 6.20 25.0 0.0 0
56.50 LO1429H56.5 2.62 0.00 2.38 21.0 5.85 21.0 0.0 0
57.00 LO1422H57 1.98 0.00 1.51 25.0 5.65 25.0 0.0 0
57.00 LO1429H57 2.12 0.00 1.90 25.0 5.80 57.0 0.0 0
57.50 LO1422H57.5 1.50 0.00 0.96 21.0 5.10 25.0 0.0 0
57.50 LO1429H57.5 1.63 0.00 1.40 25.0 4.70 25.0 0.0 0
58.00 LO1422H58 1.85 0.00 0.70 25.0 4.50 88.0 0.0 0
58.00 LO1429H58 3.35 2.17 0.89 25.0 4.25 195.0 10.0 10
58.50 LO1422H58.5 1.05 0.00 0.30 25.0 3.85 25.0 0.0 0
58.50 LO1429H58.5 1.01 0.00 0.54 25.0 2.24 11.0 0.0 0
59.00 LO1422H59 0.77 0.00 0.05 762.0 3.20 228.0 0.0 0
59.00 LO1429H59 1.05 0.00 1.20 11.0 1.77 11.0 0.0 0
59.50 LO1422H59.5 1.17 0.00 0.85 21.0 2.69 21.0 0.0 0
59.50 LO1429H59.5 0.55 0.00 0.92 264.0 1.30 30.0 0.0 0
60.00 LO1422H60 1.28 0.47 0.46 567.0 0.82 171.0 10.0 10
60.00 LO1429H60 0.79 0.00 0.55 141.0 0.88 21.0 1.0 6
60.50 LO1422H60.5 0.40 -0.03 0.15 729.0 0.38 137.0 5.0 5
60.50 LO1429H60.5 0.40 -0.14 0.30 139.0 0.53 11.0 1.0 11
61.00 LO1422H61 0.10 -0.33 0.03 377.0 0.20 166.0 3.0 231
61.00 LO1429H61 0.22 -0.09 0.12 724.0 0.30 25.0 10.0 13
61.50 LO1422H61.5 0.01 -0.06 0.01 10.0 0.23 274.0 6.0 33
61.50 LO1429H61.5 0.21 0.11 0.03 426.0 0.25 209.0 16.0 44
62.00 LO1422H62 0.07 -0.18 0.01 51.0 0.15 217.0 7.0 52
62.00 LO1429H62 0.09 0.04 0.05 11.0 0.25 7.0 4.0 36
62.50 LO1422H62.5 0.18 0.08 0.02 216.0 0.10 31.0 5.0 16
62.50 LO1429H62.5 0.15 -0.10 0.02 11.0 0.25 413.0 5.0 36
63.00 LO1422H63 0.05 0.00 0.01 1.0 0.05 20.0 11.0 48
63.00 LO1429H63 0.44 0.21 0.01 11.0 0.25 372.0 30.0 34
63.50 LO1422H63.5 0.19 -0.06 0.03 11.0 0.25 153.0 10.0 20
63.50 LO1429H63.5 0.35 0.10 0.01 25.0 0.39 303.0 3.0 53
64.00 LO1422H64 0.06 0.00 0.07 10.0 0.47 21.0 0.0 0
64.00 LO1429H64 0.25 0.00 0.01 20.0 0.30 276.0 10.0 10
64.50 LO1422H64.5 0.05 0.00 0.03 10.0 0.10 21.0 0.0 0
64.50 LO1429H64.5 0.30 0.00 0.06 10.0 0.41 23.0 0.0 0
65.00 LO1422H65 0.18 0.13 0.03 10.0 0.15 21.0 2.0 2
65.00 LO1429H65 0.25 0.00 0.01 10.0 0.40 23.0 0.0 0
65.50 LO1422H65.5 0.05 0.00 0.03 10.0 0.45 21.0 0.0 0
65.50 LO1429H65.5 0.30 0.00 0.03 10.0 0.10 21.0 0.0 0
66.00 LO1422H66 0.05 0.00 0.05 10.0 0.10 21.0 0.0 0
66.00 LO1429H66 0.50 0.00 0.03 10.0 0.15 21.0 0.0 0
66.50 LO1422H66.5 0.05 0.00 0.02 1.0 0.15 21.0 0.0 0
66.50 LO1429H66.5 0.08 0.00 0.02 10.0 0.15 21.0 0.0 0
67.00 LO1422H67 0.05 0.00 0.01 10.0 0.20 21.0 0.0 0
67.00 LO1429H67 0.08 0.00 0.01 10.0 0.15 21.0 0.0 0
67.50 LO1422H67.5 0.05 0.00 0.01 11.0 0.15 21.0 0.0 0
67.50 LO1429H67.5 0.06 0.00 0.01 10.0 0.20 21.0 0.0 0
68.00 LO1422H68 0.05 0.00 0.01 10.0 0.20 21.0 0.0 0
68.00 LO1429H68 0.06 0.00 0.01 10.0 0.10 21.0 0.0 0
70.00 LO1422H70 0.05 0.00 0.00 0.0 0.35 109.0 0.0 0
72.50 LO1422H72.5 0.05 0.00 0.00 0.0 0.35 109.0 0.0 0
75.00 LO1422H75 0.25 0.00 0.00 0.0 0.40 109.0 0.0 0
80.00 LO1422H80 0.25 0.00 0.00 0.0 0.38 197.0 0.0 0

Put Options: LO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 LO1422T37.5 0.30 0.00 0.00 0.0 0.38 350.0 0.0 0
40.00 LO1422T40 0.30 0.00 0.00 0.0 0.47 12.0 0.0 0
42.50 LO1422T42.5 0.30 0.00 0.00 0.0 0.47 25.0 0.0 0
45.00 LO1422T45 0.12 0.00 0.00 0.0 0.40 37.0 0.0 0
47.50 LO1422T47.5 0.25 0.00 0.00 0.0 0.15 109.0 0.0 0
50.00 LO1422T50 0.02 0.00 0.00 0.0 0.15 119.0 0.0 0
52.50 LO1422T52.5 0.25 0.00 0.00 0.0 0.16 124.0 0.0 0
53.00 LO1422T53 0.25 0.00 0.00 0.0 0.40 37.0 0.0 0
53.50 LO1422T53.5 0.29 0.00 0.01 20.0 0.02 14.0 0.0 0
53.50 LO1429T53.5 0.25 0.00 0.01 11.0 0.25 582.0 0.0 0
54.00 LO1422T54 0.25 0.00 0.01 1.0 0.40 88.0 0.0 0
54.00 LO1429T54 0.29 0.00 0.03 10.0 0.25 10.0 0.0 0
54.50 LO1422T54.5 0.29 0.00 0.01 1.0 0.40 88.0 0.0 0
54.50 LO1429T54.5 0.29 0.00 0.02 10.0 0.25 10.0 0.0 0
55.00 LO1422T55 0.30 0.00 0.01 11.0 0.40 25.0 0.0 0
55.00 LO1429T55 0.25 0.00 0.01 11.0 0.25 11.0 0.0 0
55.50 LO1422T55.5 0.29 0.00 0.01 21.0 0.40 25.0 0.0 0
55.50 LO1429T55.5 0.25 0.00 0.01 20.0 0.25 216.0 0.0 0
56.00 LO1422T56 0.30 0.00 0.01 1.0 0.30 25.0 0.0 0
56.00 LO1429T56 0.01 0.00 0.01 11.0 0.25 222.0 0.0 0
56.50 LO1422T56.5 0.18 0.00 0.01 1.0 0.30 25.0 0.0 0
56.50 LO1429T56.5 0.01 0.00 0.01 51.0 0.25 302.0 0.0 0
57.00 LO1422T57 0.09 0.01 0.01 10.0 0.12 12.0 20.0 20
57.00 LO1429T57 0.30 0.28 0.01 310.0 0.25 709.0 15.0 15
57.50 LO1422T57.5 0.05 0.00 0.01 11.0 0.05 22.0 1.0 41
57.50 LO1429T57.5 0.45 0.43 0.02 370.0 0.25 632.0 5.0 5
58.00 LO1422T58 0.07 -0.03 0.01 25.0 0.10 192.0 4.0 5
58.00 LO1429T58 0.03 0.00 0.03 287.0 0.25 396.0 0.0 0
58.50 LO1422T58.5 0.55 0.45 0.01 20.0 0.10 22.0 21.0 21
58.50 LO1429T58.5 0.07 0.00 0.07 219.0 0.25 20.0 0.0 0
59.00 LO1422T59 0.15 0.14 0.01 31.0 0.25 547.0 10.0 24
59.00 LO1429T59 0.26 0.16 0.15 219.0 0.25 10.0 2.0 77
59.50 LO1422T59.5 0.09 0.01 0.02 67.0 0.25 325.0 121.0 25
59.50 LO1429T59.5 0.41 0.11 0.25 10.0 0.39 10.0 15.0 10
60.00 LO1422T60 0.11 -0.04 0.05 197.0 0.20 158.0 234.0 51
60.00 LO1429T60 0.58 0.18 0.46 455.0 0.63 10.0 10.0 111
60.50 LO1422T60.5 0.25 0.07 0.20 39.0 0.35 224.0 166.0 55
60.50 LO1429T60.5 1.00 0.40 0.75 376.0 0.95 11.0 9.0 15
61.00 LO1422T61 0.70 0.33 0.45 293.0 0.70 183.0 2.0 5
61.00 LO1429T61 1.34 0.46 1.07 414.0 1.39 185.0 5.0 6
61.50 LO1422T61.5 0.68 0.00 0.45 21.0 2.84 36.0 0.0 0
61.50 LO1429T61.5 2.70 1.45 1.45 21.0 1.81 11.0 10.0 10
62.00 LO1422T62 0.15 0.00 0.05 458.0 2.60 30.0 0.0 0
62.00 LO1429T62 1.62 0.00 0.70 21.0 3.65 21.0 0.0 0
62.50 LO1422T62.5 0.25 0.00 0.11 428.0 3.95 30.0 0.0 0
62.50 LO1429T62.5 2.38 1.37 1.10 657.0 4.15 30.0 7.0 7
63.00 LO1422T63 0.32 0.00 0.34 21.0 4.70 21.0 0.0 0
63.00 LO1429T63 1.39 0.00 1.51 21.0 4.75 21.0 0.0 0
63.50 LO1422T63.5 0.84 0.00 0.74 25.0 5.15 21.0 0.0 0
63.50 LO1429T63.5 1.88 0.00 1.95 21.0 5.30 21.0 0.0 0
64.00 LO1422T64 1.30 0.00 1.29 25.0 5.65 21.0 0.0 0
64.00 LO1429T64 2.36 0.00 2.39 11.0 6.10 21.0 0.0 0
64.50 LO1422T64.5 1.56 0.00 1.88 25.0 6.10 2.0 0.0 0
64.50 LO1429T64.5 2.85 0.00 2.90 21.0 6.30 11.0 0.0 0
65.00 LO1422T65 2.11 0.00 2.27 25.0 6.65 11.0 0.0 0
65.00 LO1429T65 3.30 0.00 3.35 11.0 7.15 21.0 0.0 0
65.50 LO1422T65.5 4.40 1.79 2.76 25.0 7.25 11.0 11.0 11
65.50 LO1429T65.5 3.80 0.00 3.85 21.0 7.35 21.0 0.0 0
66.00 LO1422T66 5.05 1.05 3.45 132.0 7.45 20.0 10.0 10
66.00 LO1429T66 4.30 0.00 4.30 21.0 7.85 21.0 0.0 0
66.50 LO1422T66.5 3.15 0.00 3.65 11.0 8.20 11.0 0.0 0
66.50 LO1429T66.5 4.05 0.00 4.80 11.0 8.35 11.0 0.0 0
67.00 LO1422T67 3.70 0.00 4.10 49.0 8.75 1.0 0.0 0
67.00 LO1429T67 4.50 0.00 5.25 11.0 8.85 11.0 0.0 0
67.50 LO1422T67.5 4.20 0.00 4.55 21.0 9.25 1.0 0.0 0
67.50 LO1429T67.5 5.00 0.00 5.15 69.0 9.95 10.0 0.0 0
68.00 LO1422T68 4.95 0.00 5.10 49.0 9.85 10.0 0.0 0
68.00 LO1429T68 5.50 0.00 5.85 387.0 10.30 1.0 0.0 0
70.00 LO1422T70 6.95 0.00 7.15 7.0 11.65 7.0 0.0 0
72.50 LO1422T72.5 9.50 0.00 9.70 8.0 14.15 7.0 0.0 0
75.00 LO1422T75 12.00 0.00 12.15 11.0 16.65 12.0 0.0 0
80.00 LO1422T80 16.95 0.00 17.15 140.0 21.65 50.0 0.0 0
Trading Center