$60.52 -0.24 (-0.40%) Lorillard Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 60.52
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.24 (-0.40%)
Prev Close: 60.76
Open: 60.79
Bid: 60.50
Ask: 60.52
Options:

Call Options: LO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 LO1424J35 23.30 0.00 23.55 60.0 28.00 97.0 0.0 0
37.50 LO1424J37.5 20.75 0.00 21.00 1.0 25.50 34.0 0.0 0
40.00 LO1424J40 18.30 0.00 18.15 10.0 22.95 20.0 0.0 0
42.50 LO1424J42.5 15.70 0.00 16.00 1.0 20.50 34.0 0.0 0
45.00 LO1424J45 13.30 0.00 13.45 1.0 18.00 56.0 0.0 0
47.50 LO1424J47.5 10.55 0.00 11.05 1.0 15.50 34.0 0.0 0
50.00 LO1424J50 8.15 -0.05 8.20 10.0 12.90 11.0 12.0 12
51.50 LO1424J51.5 6.65 -0.05 6.85 10.0 11.40 13.0 1.0 1
52.00 LO1424J52 6.30 0.00 6.40 1.0 10.90 1.0 0.0 0
52.00 LO1431J52 6.35 0.00 6.60 96.0 11.00 89.0 0.0 0
52.50 LO1424J52.5 5.70 0.00 5.85 10.0 10.40 10.0 0.0 0
53.00 LO1424J53 5.30 0.00 5.40 1.0 10.00 56.0 0.0 0
53.00 LO1431J53 5.30 0.00 5.55 1.0 10.00 56.0 0.0 0
53.50 LO1424J53.5 4.70 0.00 4.95 1.0 9.50 34.0 0.0 0
53.50 LO1431J53.5 4.40 0.00 5.05 1.0 9.50 34.0 0.0 0
54.00 LO1424J54 4.30 0.00 4.60 1.0 9.00 56.0 0.0 0
54.00 LO1431J54 4.30 0.00 4.45 1.0 9.00 33.0 0.0 0
54.50 LO1424J54.5 4.25 0.50 4.10 71.0 8.50 100.0 10.0 10
54.50 LO1431J54.5 3.70 0.00 3.95 1.0 8.40 11.0 0.0 0
55.00 LO1424J55 3.75 0.55 3.50 87.0 8.00 97.0 10.0 10
55.00 LO1431J55 3.30 0.00 3.50 1.0 8.00 33.0 0.0 0
55.50 LO1424J55.5 2.75 0.00 2.82 11.0 7.40 20.0 0.0 0
55.50 LO1431J55.5 2.80 0.00 2.96 1.0 7.40 11.0 0.0 0
56.00 LO1424J56 2.80 0.00 2.60 90.0 6.95 41.0 11.0 11
56.00 LO1431J56 2.20 0.00 2.50 1.0 7.00 56.0 0.0 0
56.50 LO1424J56.5 1.75 0.00 1.83 1.0 6.40 11.0 0.0 0
56.50 LO1431J56.5 1.80 0.00 1.72 22.0 6.40 22.0 0.0 0
57.00 LO1424J57 1.74 0.44 1.52 138.0 5.95 41.0 11.0 21
57.00 LO1431J57 1.30 0.00 1.80 11.0 6.00 22.0 0.0 0
57.50 LO1424J57.5 0.70 0.00 0.95 12.0 5.40 24.0 0.0 0
57.50 LO1431J57.5 0.80 0.00 1.30 10.0 5.50 36.0 0.0 0
58.00 LO1424J58 0.90 -0.57 0.56 210.0 5.00 126.0 11.0 13
58.00 LO1431J58 0.70 0.00 0.65 105.0 5.00 216.0 0.0 0
58.50 LO1424J58.5 0.54 -0.82 0.22 299.0 4.90 214.0 11.0 11
58.50 LO1431J58.5 1.90 1.48 0.40 303.0 4.90 215.0 10.0 10
59.00 LO1424J59 0.36 0.00 0.21 105.0 4.75 202.0 0.0 0
59.00 LO1431J59 1.41 1.26 1.69 10.0 4.75 362.0 10.0 10
59.50 LO1424J59.5 0.15 -0.48 0.20 447.0 4.75 530.0 28.0 28
59.50 LO1431J59.5 1.00 0.88 0.02 1.0 1.88 391.0 2.0 2
60.00 LO1424J60 0.80 0.20 0.10 12.0 1.38 348.0 2.0 45
60.00 LO1431J60 0.85 0.40 0.81 10.0 1.38 432.0 10.0 1
60.50 LO1424J60.5 0.50 0.40 0.18 1.0 0.89 478.0 1.0 32
60.50 LO1431J60.5 0.60 0.40 0.25 174.0 0.80 414.0 6.0 57
61.00 LO1424J61 0.03 -0.02 0.03 10.0 1.20 267.0 4.0 64
61.00 LO1431J61 0.36 0.35 0.01 352.0 0.61 299.0 1.0 12
61.50 LO1424J61.5 0.08 -0.02 0.08 10.0 0.04 10.0 84.0 16
61.50 LO1431J61.5 0.30 -0.10 0.10 11.0 0.80 422.0 4.0 58
62.00 LO1424J62 0.17 -0.03 0.06 11.0 0.15 24.0 200.0 200
62.00 LO1431J62 0.20 0.05 0.09 11.0 0.15 20.0 4.0 110
62.50 LO1424J62.5 0.10 0.00 0.05 2.0 0.41 116.0 6.0 8
62.50 LO1431J62.5 0.30 0.00 0.07 11.0 1.00 440.0 0.0 0
63.00 LO1424J63 0.22 0.01 0.01 11.0 0.34 158.0 34.0 34
63.00 LO1431J63 0.25 0.00 0.05 11.0 0.35 11.0 0.0 0
63.50 LO1424J63.5 0.15 -0.06 0.01 318.0 0.34 165.0 2.0 2
63.50 LO1431J63.5 0.63 0.00 0.02 11.0 0.75 136.0 0.0 0
64.00 LO1424J64 0.21 0.00 0.02 1.0 0.32 11.0 0.0 0
64.00 LO1431J64 0.30 0.00 0.02 1.0 0.64 11.0 0.0 0
64.50 LO1424J64.5 0.21 0.00 0.02 1.0 0.31 11.0 0.0 0
64.50 LO1431J64.5 0.30 0.00 0.02 1.0 0.65 34.0 0.0 0
65.00 LO1424J65 0.02 0.00 0.00 0.0 0.31 11.0 0.0 0
65.00 LO1431J65 0.02 0.00 0.00 0.0 0.70 148.0 0.0 0
65.50 LO1424J65.5 0.20 0.00 0.00 0.0 0.30 11.0 0.0 0
65.50 LO1431J65.5 0.30 0.00 0.00 0.0 0.59 11.0 0.0 0
66.00 LO1424J66 0.20 0.00 0.00 0.0 0.35 24.0 0.0 0
66.00 LO1431J66 0.30 0.00 0.00 0.0 0.57 11.0 0.0 0
66.50 LO1424J66.5 0.20 0.00 0.00 0.0 0.35 24.0 0.0 0
66.50 LO1431J66.5 0.35 0.00 0.00 0.0 0.60 27.0 0.0 0
67.00 LO1424J67 0.20 0.00 0.00 0.0 0.35 24.0 0.0 0
67.00 LO1431J67 0.30 0.00 0.00 0.0 0.55 59.0 0.0 0
68.00 LO1424J68 0.03 0.00 0.00 0.0 0.03 8.0 0.0 0
68.00 LO1431J68 0.45 0.00 0.00 0.0 0.51 133.0 0.0 0
70.00 LO1424J70 0.20 0.00 0.00 0.0 0.30 11.0 0.0 0
72.50 LO1424J72.5 0.20 0.00 0.00 0.0 0.35 24.0 0.0 0
75.00 LO1424J75 0.20 0.00 0.00 0.0 0.35 24.0 0.0 0
80.00 LO1424J80 0.17 0.00 0.00 0.0 0.03 5.0 0.0 0

Put Options: LO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 LO1424V35 0.02 0.00 0.00 0.0 0.03 5.0 0.0 0
37.50 LO1424V37.5 0.44 0.00 0.00 0.0 0.03 5.0 0.0 0
40.00 LO1424V40 0.02 0.00 0.00 0.0 0.03 5.0 0.0 0
42.50 LO1424V42.5 0.41 0.00 0.00 0.0 4.75 12.0 0.0 0
45.00 LO1424V45 0.44 0.00 0.00 0.0 4.30 1.0 0.0 0
47.50 LO1424V47.5 0.41 0.00 0.27 11.0 0.42 11.0 0.0 0
50.00 LO1424V50 0.15 0.13 0.40 11.0 0.01 100.0 52.0 52
51.50 LO1424V51.5 0.15 -0.10 0.48 11.0 0.50 250.0 151.0 151
52.00 LO1424V52 0.02 0.00 0.51 11.0 0.54 177.0 0.0 0
52.00 LO1431V52 0.02 0.00 0.02 10.0 0.50 219.0 0.0 0
52.50 LO1424V52.5 0.10 -0.20 0.54 11.0 0.54 138.0 1.0 1
53.00 LO1424V53 0.41 0.06 0.56 11.0 0.54 260.0 16.0 16
53.00 LO1431V53 0.60 0.00 0.02 10.0 0.50 34.0 0.0 0
53.50 LO1424V53.5 0.40 0.00 0.60 11.0 0.55 141.0 0.0 0
53.50 LO1431V53.5 0.30 0.00 0.02 10.0 0.50 34.0 0.0 0
54.00 LO1424V54 0.45 0.00 0.63 11.0 0.54 142.0 0.0 0
54.00 LO1431V54 0.65 0.00 0.02 10.0 0.50 138.0 0.0 0
54.50 LO1424V54.5 0.42 0.00 0.65 11.0 0.55 135.0 0.0 0
54.50 LO1431V54.5 0.30 0.00 0.02 10.0 0.50 209.0 0.0 0
55.00 LO1424V55 0.05 0.00 0.68 11.0 0.52 162.0 0.0 0
55.00 LO1431V55 0.30 0.00 0.02 10.0 0.50 11.0 0.0 0
55.50 LO1424V55.5 0.70 0.40 0.70 11.0 0.53 277.0 11.0 11
55.50 LO1431V55.5 0.30 0.00 0.02 10.0 0.50 11.0 0.0 0
56.00 LO1424V56 0.71 0.66 0.05 11.0 0.53 285.0 11.0 11
56.00 LO1431V56 0.44 -0.23 0.02 10.0 0.55 662.0 10.0 10
56.50 LO1424V56.5 0.61 0.50 0.11 11.0 0.55 491.0 16.0 16
56.50 LO1431V56.5 0.53 -0.14 0.02 10.0 0.55 848.0 20.0 20
57.00 LO1424V57 0.22 0.05 0.02 15.0 0.57 586.0 15.0 15
57.00 LO1431V57 0.40 -0.29 0.01 10.0 0.55 704.0 20.0 20
57.50 LO1424V57.5 0.25 0.00 0.25 11.0 0.60 410.0 0.0 0
57.50 LO1431V57.5 0.58 -0.13 0.12 10.0 0.57 479.0 8.0 8
58.00 LO1424V58 0.16 -0.18 0.34 11.0 0.56 625.0 20.0 30
58.00 LO1431V58 0.30 0.25 0.02 11.0 0.61 648.0 1.0 33
58.50 LO1424V58.5 0.91 0.46 0.45 11.0 0.50 628.0 68.0 73
58.50 LO1431V58.5 0.01 0.00 0.04 11.0 0.70 693.0 0.0 0
59.00 LO1424V59 0.05 0.00 0.05 10.0 0.60 793.0 15.0 27
59.00 LO1431V59 0.29 0.15 0.07 11.0 0.85 633.0 7.0 41
59.50 LO1424V59.5 1.12 1.08 0.04 10.0 0.35 21.0 3.0 3
59.50 LO1431V59.5 0.60 0.39 0.08 11.0 1.15 641.0 5.0 35
60.00 LO1424V60 0.70 -0.23 0.01 10.0 0.86 954.0 20.0 35
60.00 LO1431V60 0.53 -0.12 0.08 422.0 0.96 511.0 1.0 32
60.50 LO1424V60.5 0.05 0.00 0.06 11.0 1.60 844.0 0.0 0
60.50 LO1431V60.5 0.99 0.00 0.09 10.0 2.00 1025.0 0.0 0
61.00 LO1424V61 0.21 0.00 0.25 56.0 2.40 689.0 0.0 0
61.00 LO1431V61 0.40 0.00 0.31 10.0 2.45 729.0 0.0 0
61.50 LO1424V61.5 0.05 0.00 0.29 243.0 3.85 187.0 0.0 0
61.50 LO1431V61.5 0.18 0.00 0.61 10.0 3.40 541.0 0.0 0
62.00 LO1424V62 2.47 1.70 0.30 231.0 4.75 78.0 9.0 9
62.00 LO1431V62 1.80 1.23 0.99 10.0 4.65 150.0 2.0 2
62.50 LO1424V62.5 0.35 0.00 0.31 176.0 4.75 37.0 0.0 0
62.50 LO1431V62.5 0.45 0.00 0.02 1.0 4.75 78.0 0.0 0
63.00 LO1424V63 0.60 0.00 0.32 203.0 4.90 75.0 0.0 0
63.00 LO1431V63 0.60 0.00 0.45 55.0 4.90 31.0 0.0 0
63.50 LO1424V63.5 0.70 0.00 0.55 25.0 5.00 31.0 0.0 0
63.50 LO1431V63.5 0.70 0.00 0.90 22.0 5.00 21.0 0.0 0
64.00 LO1424V64 1.35 0.00 1.10 22.0 5.50 11.0 0.0 0
64.00 LO1431V64 1.32 0.00 1.15 11.0 5.50 34.0 0.0 0
64.50 LO1424V64.5 1.62 0.00 1.67 11.0 6.25 10.0 0.0 0
64.50 LO1431V64.5 1.85 0.00 1.65 11.0 6.00 34.0 0.0 0
65.00 LO1424V65 2.35 0.00 2.10 11.0 6.75 3.0 0.0 0
65.00 LO1431V65 2.30 0.00 2.30 22.0 6.50 11.0 0.0 0
65.50 LO1424V65.5 2.60 0.00 2.67 11.0 7.25 10.0 0.0 0
65.50 LO1431V65.5 2.80 0.00 2.80 11.0 7.00 22.0 0.0 0
66.00 LO1424V66 3.25 0.00 3.00 21.0 7.50 11.0 0.0 0
66.00 LO1431V66 3.25 0.00 3.00 43.0 7.65 20.0 0.0 0
66.50 LO1424V66.5 3.60 0.00 3.55 10.0 8.05 11.0 0.0 0
66.50 LO1431V66.5 3.55 0.00 3.55 37.0 8.15 20.0 0.0 0
67.00 LO1424V67 4.15 0.00 4.00 21.0 8.55 11.0 0.0 0
67.00 LO1431V67 4.25 0.00 4.05 33.0 8.65 20.0 0.0 0
68.00 LO1424V68 5.20 0.00 5.00 10.0 9.65 20.0 0.0 0
68.00 LO1431V68 5.40 0.00 5.15 104.0 9.50 20.0 0.0 0
70.00 LO1424V70 7.15 0.00 7.15 11.0 11.85 10.0 0.0 0
72.50 LO1424V72.5 9.65 0.00 9.50 20.0 14.05 11.0 0.0 0
75.00 LO1424V75 12.15 0.00 12.10 11.0 16.85 11.0 0.0 0
80.00 LO1424V80 18.20 0.00 17.10 52.0 21.20 11.0 0.0 0