$59.40 -0.12 (-0.20%) Lorillard Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 59.40
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.12 (-0.20%)
Prev Close: 59.52
Open: 59.84
Bid: 59.42
Ask: 59.99
Options:

Call Options: LO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 LO1426I37.5 0.00 0.00 20.00 141.0 24.20 80.0 0.0 0
40.00 LO1426I40 0.00 0.00 17.15 11.0 21.60 11.0 0.0 0
42.50 LO1426I42.5 0.00 0.00 15.00 10.0 19.20 40.0 0.0 0
45.00 LO1426I45 0.00 0.00 12.45 11.0 16.30 11.0 0.0 0
47.50 LO1426I47.5 0.00 0.00 10.00 11.0 13.80 11.0 0.0 0
50.00 LO1426I50 0.00 0.00 7.65 11.0 11.30 11.0 0.0 0
52.00 LO1426I52 0.00 0.00 5.65 11.0 9.30 11.0 0.0 0
52.50 LO1426I52.5 0.00 0.00 5.00 11.0 8.95 11.0 0.0 0
53.00 LO1426I53 4.75 0.00 4.60 11.0 8.50 11.0 0.0 0
53.50 LO1426I53.5 3.90 0.00 3.80 11.0 7.70 15.0 0.0 0
54.00 LO1426I54 3.30 0.00 3.30 11.0 7.15 13.0 0.0 0
54.50 LO1426I54.5 3.40 0.00 3.10 25.0 6.65 36.0 0.0 0
55.00 LO1426I55 2.94 0.00 2.85 40.0 6.15 25.0 0.0 0
55.50 LO1426I55.5 2.44 0.00 2.36 38.0 5.60 39.0 0.0 0
56.00 LO1426I56 1.97 0.00 1.86 25.0 5.10 45.0 0.0 0
56.50 LO1426I56.5 1.64 0.00 1.37 118.0 4.55 241.0 0.0 0
57.00 LO1426I57 1.34 0.00 0.93 118.0 4.05 260.0 0.0 0
57.50 LO1426I57.5 1.77 0.00 1.59 31.0 2.40 31.0 0.0 0
58.00 LO1426I58 1.53 0.11 1.33 305.0 1.69 315.0 10.0 10
58.50 LO1426I58.5 0.88 -0.19 0.90 172.0 1.20 102.0 10.0 3
59.00 LO1426I59 0.67 -0.01 0.55 246.0 0.85 292.0 2.0 2
59.50 LO1426I59.5 0.35 0.00 0.29 21.0 0.48 31.0 15.0 11
60.00 LO1426I60 0.21 0.01 0.12 21.0 2.71 28.0 86.0 122
60.50 LO1426I60.5 0.20 0.13 0.03 11.0 0.17 336.0 15.0 33
61.00 LO1426I61 0.13 0.11 0.02 11.0 0.15 498.0 75.0 81
61.50 LO1426I61.5 0.20 -0.05 0.01 77.0 0.18 668.0 100.0 89
62.00 LO1426I62 0.13 0.12 0.01 21.0 0.10 7.0 21.0 100
62.50 LO1426I62.5 0.17 -0.28 0.02 357.0 0.33 134.0 2.0 50
63.00 LO1426I63 0.19 -0.26 0.02 11.0 0.32 134.0 30.0 78
63.50 LO1426I63.5 0.20 0.00 0.01 11.0 0.09 21.0 0.0 0
64.00 LO1426I64 0.42 0.00 0.01 11.0 0.32 131.0 0.0 0
64.50 LO1426I64.5 0.41 0.00 0.01 35.0 0.31 130.0 0.0 0
65.00 LO1426I65 0.41 0.00 0.01 22.0 0.31 130.0 0.0 0
65.50 LO1426I65.5 0.41 0.00 0.01 21.0 0.31 130.0 0.0 0
66.00 LO1426I66 0.41 0.00 0.01 10.0 0.31 79.0 0.0 0
66.50 LO1426I66.5 0.41 0.00 0.01 10.0 0.28 36.0 0.0 0
67.00 LO1426I67 0.40 0.00 0.01 10.0 0.27 36.0 0.0 0
67.50 LO1426I67.5 0.40 0.00 0.01 10.0 0.26 36.0 0.0 0
68.00 LO1426I68 0.41 0.00 0.00 0.0 0.26 36.0 0.0 0
70.00 LO1426I70 0.00 0.00 0.00 0.0 0.26 31.0 0.0 0
72.50 LO1426I72.5 0.00 0.00 0.00 0.0 0.31 10.0 0.0 0
75.00 LO1426I75 0.00 0.00 0.00 0.0 0.31 10.0 0.0 0
80.00 LO1426I80 0.00 0.00 0.00 0.0 0.31 144.0 0.0 0

Put Options: LO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 LO1426U37.5 0.00 0.00 0.00 0.0 0.31 266.0 0.0 0
40.00 LO1426U40 0.00 0.00 0.00 0.0 0.31 30.0 0.0 0
42.50 LO1426U42.5 0.00 0.00 0.00 0.0 0.31 29.0 0.0 0
45.00 LO1426U45 0.00 0.00 0.00 0.0 0.31 40.0 0.0 0
47.50 LO1426U47.5 0.00 0.00 0.00 0.0 0.32 45.0 0.0 0
50.00 LO1426U50 0.00 0.00 0.00 0.0 0.31 45.0 0.0 0
52.00 LO1426U52 0.00 0.00 0.00 0.0 0.31 40.0 0.0 0
52.50 LO1426U52.5 0.00 0.00 0.00 0.0 0.32 45.0 0.0 0
53.00 LO1426U53 0.25 0.00 0.00 0.0 0.32 150.0 0.0 0
53.50 LO1426U53.5 0.25 0.00 0.01 11.0 0.25 156.0 0.0 0
54.00 LO1426U54 0.25 0.00 0.01 11.0 0.25 243.0 0.0 0
54.50 LO1426U54.5 0.25 0.00 0.01 11.0 0.25 243.0 0.0 0
55.00 LO1426U55 0.25 0.00 0.01 11.0 0.10 3.0 0.0 0
55.50 LO1426U55.5 0.25 0.00 0.01 11.0 0.25 415.0 0.0 0
56.00 LO1426U56 0.24 -0.01 0.01 11.0 0.25 968.0 12.0 14
56.50 LO1426U56.5 0.01 0.00 0.01 10.0 0.25 566.0 0.0 0
57.00 LO1426U57 0.29 0.27 0.02 10.0 0.25 1016.0 10.0 10
57.50 LO1426U57.5 0.01 0.00 0.02 20.0 0.19 600.0 0.0 0
58.00 LO1426U58 0.13 0.09 0.03 20.0 0.18 54.0 10.0 32
58.50 LO1426U58.5 0.09 -0.01 0.07 10.0 1.60 203.0 100.0 49
59.00 LO1426U59 0.67 0.49 0.14 10.0 0.30 20.0 6.0 20
59.50 LO1426U59.5 0.51 0.00 0.34 283.0 0.56 10.0 2.0 2
60.00 LO1426U60 1.01 0.44 0.55 11.0 0.97 20.0 20.0 22
60.50 LO1426U60.5 1.64 0.69 0.95 221.0 1.30 221.0 5.0 5
61.00 LO1426U61 1.37 0.00 1.21 11.0 2.05 21.0 0.0 0
61.50 LO1426U61.5 2.00 0.99 1.10 430.0 3.40 60.0 1.0 3
62.00 LO1426U62 2.32 0.17 0.90 430.0 3.50 40.0 9.0 9
62.50 LO1426U62.5 2.80 0.70 1.37 420.0 4.90 71.0 3.0 13
63.00 LO1426U63 2.36 0.00 1.79 28.0 5.35 31.0 0.0 0
63.50 LO1426U63.5 2.25 0.00 2.28 28.0 5.25 26.0 0.0 0
64.00 LO1426U64 2.64 0.00 2.75 21.0 5.95 21.0 0.0 0
64.50 LO1426U64.5 3.10 0.00 2.70 2.0 7.00 15.0 0.0 0
65.00 LO1426U65 3.55 0.00 3.20 1.0 7.50 14.0 0.0 0
65.50 LO1426U65.5 3.95 0.00 4.00 11.0 8.00 14.0 0.0 0
66.00 LO1426U66 4.15 0.00 4.20 2.0 8.55 24.0 0.0 0
66.50 LO1426U66.5 5.00 0.00 4.70 80.0 9.00 60.0 0.0 0
67.00 LO1426U67 5.30 0.00 5.20 2.0 9.55 24.0 0.0 0
67.50 LO1426U67.5 6.00 0.00 5.70 80.0 10.00 60.0 0.0 0
68.00 LO1426U68 6.05 0.00 6.20 2.0 10.55 24.0 0.0 0
70.00 LO1426U70 0.00 0.00 8.30 10.0 13.05 11.0 0.0 0
72.50 LO1426U72.5 0.00 0.00 10.70 2.0 15.00 10.0 0.0 0
75.00 LO1426U75 0.00 0.00 13.30 10.0 17.90 11.0 0.0 0
80.00 LO1426U80 0.00 0.00 18.30 164.0 22.50 60.0 0.0 0