$63.55 0.00 (0.00%) Lorillard Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 63.55
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 63.55
Open: 63.16
Bid: 63.45
Ask: 63.56
Options:

Call Options: LO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 LO1428K40 21.30 0.00 21.30 82.0 25.55 40.0 0.0 0
42.50 LO1428K42.5 18.60 0.00 18.60 1.0 23.40 3.0 0.0 0
45.00 LO1428K45 15.95 0.00 15.95 10.0 20.70 11.0 0.0 0
47.50 LO1428K47.5 13.50 0.00 13.50 33.0 18.15 2.0 0.0 0
50.00 LO1428K50 11.05 0.00 11.05 10.0 15.80 20.0 0.0 0
52.00 LO1428K52 9.15 0.00 9.15 1.0 13.70 40.0 0.0 0
53.00 LO1428K53 7.95 0.00 7.95 10.0 12.70 11.0 0.0 0
53.50 LO1428K53.5 7.65 0.00 7.50 30.0 12.00 10.0 0.0 0
54.00 LO1428K54 7.20 0.00 7.05 40.0 11.80 50.0 0.0 0
54.50 LO1428K54.5 6.60 0.00 6.60 1.0 11.00 20.0 0.0 0
55.00 LO1428K55 6.05 0.00 6.20 1.0 10.80 21.0 0.0 0
55.50 LO1428K55.5 5.55 0.00 5.55 11.0 10.00 11.0 0.0 0
56.00 LO1428K56 5.00 0.00 5.10 21.0 9.75 11.0 0.0 0
56.50 LO1428K56.5 4.65 0.00 4.65 11.0 9.00 11.0 0.0 0
57.00 LO1428K57 4.10 0.00 4.20 1.0 8.80 20.0 0.0 0
57.50 LO1428K57.5 4.10 0.50 3.60 1.0 8.35 5.0 10.0 10
58.00 LO1428K58 3.60 0.50 3.00 30.0 6.80 30.0 10.0 10
58.50 LO1428K58.5 3.71 1.16 2.55 10.0 7.00 10.0 2.0 2
59.00 LO1428K59 2.90 0.80 2.10 11.0 6.75 60.0 6.0 1
59.50 LO1428K59.5 1.50 0.00 1.50 60.0 6.00 60.0 0.0 0
60.00 LO1428K60 1.37 0.30 1.10 30.0 5.00 70.0 30.0 20
60.50 LO1428K60.5 0.50 0.00 0.55 11.0 5.00 20.0 0.0 0
61.00 LO1428K61 1.26 -0.18 1.44 120.0 3.45 92.0 4.0 43
61.50 LO1428K61.5 2.10 2.09 0.01 21.0 2.74 15.0 5.0 4
62.00 LO1428K62 1.35 0.00 1.29 110.0 1.50 132.0 600.0 183
62.50 LO1428K62.5 0.91 0.00 0.56 10.0 1.38 46.0 11.0 68
63.00 LO1428K63 0.43 0.00 0.29 10.0 0.70 10.0 36.0 71
63.50 LO1428K63.5 0.04 0.00 0.05 77.0 0.25 190.0 4.0 24
64.00 LO1428K64 0.02 -0.08 0.02 10.0 0.10 23.0 10.0 10
64.50 LO1428K64.5 0.20 0.00 0.00 0.0 0.20 26.0 0.0 0
65.00 LO1428K65 0.15 0.00 0.00 0.0 0.25 169.0 2500.0 2,500
65.50 LO1428K65.5 0.25 0.00 0.00 0.0 0.25 49.0 0.0 0
66.00 LO1428K66 0.25 0.00 0.00 0.0 0.25 49.0 0.0 0
66.50 LO1428K66.5 0.25 0.00 0.00 0.0 0.25 49.0 0.0 0
67.00 LO1428K67 0.25 0.00 0.00 0.0 0.25 49.0 0.0 0
67.50 LO1428K67.5 0.25 0.00 0.00 0.0 0.25 49.0 0.0 0
68.00 LO1428K68 0.25 0.00 0.00 0.0 0.25 47.0 0.0 0
68.50 LO1428K68.5 0.25 0.00 0.00 0.0 0.25 41.0 0.0 0
69.00 LO1428K69 0.25 0.00 0.00 0.0 0.25 41.0 0.0 0
69.50 LO1428K69.5 0.25 0.00 0.00 0.0 0.25 38.0 0.0 0
70.00 LO1428K70 0.25 0.00 0.00 0.0 0.25 47.0 0.0 0
72.50 LO1428K72.5 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
75.00 LO1428K75 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
80.00 LO1428K80 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
85.00 LO1428K85 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0

Put Options: LO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 LO1428W40 0.02 0.00 0.00 0.0 0.02 2.0 0.0 0
42.50 LO1428W42.5 0.02 0.00 0.00 0.0 0.02 2.0 0.0 0
45.00 LO1428W45 0.02 0.00 0.00 0.0 0.02 2.0 0.0 0
47.50 LO1428W47.5 0.03 0.00 0.00 0.0 0.03 2.0 0.0 0
50.00 LO1428W50 0.03 0.00 0.00 0.0 0.03 2.0 0.0 0
52.00 LO1428W52 0.04 0.00 0.01 20.0 0.04 2.0 0.0 0
53.00 LO1428W53 0.05 0.00 0.01 25.0 0.05 22.0 0.0 0
53.50 LO1428W53.5 0.25 0.00 0.01 10.0 0.25 47.0 0.0 0
54.00 LO1428W54 0.25 0.00 0.01 30.0 0.25 47.0 0.0 0
54.50 LO1428W54.5 0.25 0.00 0.01 11.0 0.25 49.0 0.0 0
55.00 LO1428W55 0.25 0.00 0.01 10.0 0.25 41.0 0.0 0
55.50 LO1428W55.5 0.25 0.00 0.01 11.0 0.25 41.0 0.0 0
56.00 LO1428W56 0.25 0.00 0.02 50.0 0.25 41.0 0.0 0
56.50 LO1428W56.5 0.25 0.00 0.01 45.0 0.25 50.0 0.0 0
57.00 LO1428W57 0.25 0.00 0.01 30.0 0.25 41.0 0.0 0
57.50 LO1428W57.5 0.51 0.26 0.01 30.0 0.25 65.0 10.0 10
58.00 LO1428W58 1.04 0.79 0.01 11.0 0.25 64.0 10.0 10
58.50 LO1428W58.5 1.00 0.75 0.01 11.0 0.25 65.0 10.0 10
59.00 LO1428W59 0.95 0.70 0.01 11.0 0.25 76.0 10.0 21
59.50 LO1428W59.5 0.25 0.00 0.03 11.0 0.25 49.0 0.0 0
60.00 LO1428W60 0.32 0.07 0.04 1.0 0.25 81.0 1.0 1
60.50 LO1428W60.5 0.05 -0.10 0.05 10.0 0.15 18.0 10.0 10
61.00 LO1428W61 0.05 0.00 0.05 26.0 0.10 14.0 20.0 85
61.50 LO1428W61.5 0.10 0.00 0.01 11.0 0.17 95.0 158.0 216
62.00 LO1428W62 0.60 0.55 0.05 50.0 0.21 6.0 2.0 2
62.50 LO1428W62.5 0.20 0.15 0.05 35.0 0.20 22.0 109.0 123
63.00 LO1428W63 0.35 0.00 0.10 10.0 0.44 22.0 10.0 10
63.50 LO1428W63.5 0.56 0.13 0.43 10.0 0.96 11.0 303.0 302
64.00 LO1428W64 0.29 0.00 0.29 11.0 2.09 36.0 0.0 0
64.50 LO1428W64.5 0.06 0.00 0.06 77.0 3.90 70.0 0.0 0
65.00 LO1428W65 2.30 0.00 1.91 10.0 2.32 10.0 2500.0 2,500
65.50 LO1428W65.5 0.33 0.00 0.33 40.0 4.80 40.0 0.0 0
66.00 LO1428W66 1.00 0.00 1.00 40.0 5.40 40.0 0.0 0
66.50 LO1428W66.5 1.30 0.00 1.30 20.0 6.00 60.0 0.0 0
67.00 LO1428W67 2.00 0.00 2.00 20.0 6.40 11.0 0.0 0
67.50 LO1428W67.5 2.42 0.00 2.30 20.0 7.00 60.0 0.0 0
68.00 LO1428W68 3.00 0.00 3.00 20.0 7.40 11.0 0.0 0
68.50 LO1428W68.5 3.35 0.00 3.35 20.0 7.95 1.0 0.0 0
69.00 LO1428W69 4.00 0.00 4.00 11.0 8.50 20.0 0.0 0
69.50 LO1428W69.5 4.35 0.00 4.35 10.0 8.90 1.0 0.0 0
70.00 LO1428W70 5.00 0.00 5.00 11.0 9.45 11.0 0.0 0
72.50 LO1428W72.5 7.45 0.00 7.45 2.0 12.20 1.0 0.0 0
75.00 LO1428W75 9.75 0.00 9.75 1.0 14.45 1.0 0.0 0
80.00 LO1428W80 14.75 0.00 14.75 1.0 19.45 1.0 0.0 0
85.00 LO1428W85 20.05 0.00 20.05 80.0 24.35 20.0 0.0 0