Lorillard Inc $59.32

down 0.00


28/8/2014 04:03 PM  |  NYSE : LO  
Industries : Tobacco / Cigarettes
Last Trade: 59.32
Trade Time: Aug 28 04:03 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 59.32
Open: 59.02
Bid: 59.32
Ask: 59.33
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 19%
Options:

Call Options: LO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 LO1429H37.5 19.60 0.00 19.60 150.0 23.70 110.0 0.0 0
40.00 LO1429H40 17.00 0.00 17.00 10.0 21.50 20.0 0.0 0
42.50 LO1429H42.5 14.50 0.00 14.50 30.0 19.30 10.0 0.0 0
45.00 LO1429H45 12.00 0.00 12.10 4.0 16.60 4.0 0.0 0
47.50 LO1429H47.5 9.50 0.00 9.60 4.0 14.10 4.0 0.0 0
50.00 LO1429H50 7.10 0.00 7.10 4.0 11.50 21.0 0.0 0
52.50 LO1429H52.5 4.60 0.00 4.60 4.0 9.00 30.0 0.0 0
53.00 LO1429H53 4.10 0.00 4.10 4.0 8.50 21.0 0.0 0
53.50 LO1429H53.5 3.50 0.00 3.50 40.0 8.00 30.0 0.0 0
54.00 LO1429H54 3.15 0.00 3.15 44.0 7.25 25.0 0.0 0
54.50 LO1429H54.5 2.77 0.00 2.77 54.0 6.45 21.0 0.0 0
55.00 LO1429H55 2.29 0.00 2.29 54.0 5.95 21.0 0.0 0
55.50 LO1429H55.5 1.80 0.00 1.80 54.0 5.45 22.0 0.0 0
56.00 LO1429H56 1.30 0.00 1.30 54.0 4.85 22.0 0.0 0
56.50 LO1429H56.5 0.90 0.00 0.90 202.0 4.35 125.0 0.0 0
57.00 LO1429H57 0.42 0.00 0.42 775.0 3.80 313.0 0.0 0
57.50 LO1429H57.5 1.29 0.00 1.29 10.0 3.15 309.0 0.0 0
58.00 LO1429H58 3.35 2.59 0.76 41.0 4.80 120.0 10.0 10
58.50 LO1429H58.5 0.56 0.00 0.56 40.0 1.20 75.0 0.0 0
59.00 LO1429H59 0.37 0.23 0.21 10.0 0.56 40.0 36.0 36
59.50 LO1429H59.5 0.15 0.00 0.05 50.0 0.25 86.0 1.0 3
60.00 LO1429H60 0.05 -0.13 0.01 10.0 0.18 23.0 19.0 132
60.50 LO1429H60.5 0.06 -0.19 0.05 2.0 0.25 295.0 2.0 25
61.00 LO1429H61 0.17 -0.13 0.15 3.0 0.30 289.0 2.0 34
61.50 LO1429H61.5 0.21 0.16 0.01 10.0 0.05 20.0 16.0 44
62.00 LO1429H62 0.05 0.01 0.01 1.0 0.04 21.0 2.0 40
62.50 LO1429H62.5 0.20 0.00 0.20 2.0 0.20 175.0 2.0 36
63.00 LO1429H63 0.44 0.14 0.01 11.0 0.30 224.0 30.0 34
63.50 LO1429H63.5 0.35 0.05 0.01 25.0 0.30 222.0 3.0 53
64.00 LO1429H64 0.25 -0.05 0.01 20.0 0.30 222.0 10.0 10
64.50 LO1429H64.5 0.30 0.00 0.06 10.0 0.30 38.0 0.0 0
65.00 LO1429H65 0.25 0.00 0.01 10.0 0.25 25.0 0.0 0
65.50 LO1429H65.5 0.30 0.00 0.03 10.0 0.30 26.0 0.0 0
66.00 LO1429H66 0.30 0.00 0.03 10.0 0.30 21.0 0.0 0
66.50 LO1429H66.5 0.30 0.00 0.02 10.0 0.30 21.0 0.0 0
67.00 LO1429H67 0.30 0.00 0.01 10.0 0.30 21.0 0.0 0
67.50 LO1429H67.5 0.10 0.00 0.01 10.0 0.10 22.0 0.0 0
68.00 LO1429H68 0.30 0.00 0.01 10.0 0.30 38.0 0.0 0
70.00 LO1429H70 0.30 0.00 0.00 0.0 0.30 38.0 0.0 0
72.50 LO1429H72.5 0.30 0.00 0.00 0.0 0.30 38.0 0.0 0
75.00 LO1429H75 0.30 0.00 0.00 0.0 0.30 38.0 0.0 0
80.00 LO1429H80 0.30 0.00 0.00 0.0 0.30 91.0 0.0 0

Put Options: LO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 LO1429T37.5 0.30 0.00 0.00 0.0 0.30 285.0 0.0 0
40.00 LO1429T40 0.30 0.00 0.00 0.0 0.30 38.0 0.0 0
42.50 LO1429T42.5 0.30 0.00 0.00 0.0 0.30 38.0 0.0 0
45.00 LO1429T45 0.30 0.00 0.00 0.0 0.30 38.0 0.0 0
47.50 LO1429T47.5 0.30 0.00 0.00 0.0 0.30 38.0 0.0 0
50.00 LO1429T50 0.30 0.00 0.00 0.0 0.30 38.0 0.0 0
52.50 LO1429T52.5 0.30 0.00 0.00 0.0 0.30 38.0 0.0 0
53.00 LO1429T53 0.30 0.00 0.00 0.0 0.30 38.0 0.0 0
53.50 LO1429T53.5 0.30 0.00 0.01 11.0 0.30 38.0 0.0 0
54.00 LO1429T54 0.30 0.00 0.02 10.0 0.30 38.0 0.0 0
54.50 LO1429T54.5 0.30 0.00 0.01 10.0 0.30 37.0 0.0 0
55.00 LO1429T55 0.15 0.00 0.01 11.0 0.15 21.0 0.0 0
55.50 LO1429T55.5 0.25 0.00 0.01 20.0 0.25 25.0 0.0 0
56.00 LO1429T56 0.25 0.00 0.01 11.0 0.25 25.0 0.0 0
56.50 LO1429T56.5 0.25 0.00 0.01 51.0 0.25 39.0 0.0 0
57.00 LO1429T57 0.30 0.05 0.01 310.0 0.25 452.0 15.0 15
57.50 LO1429T57.5 0.45 0.20 0.01 21.0 0.25 442.0 5.0 5
58.00 LO1429T58 0.08 0.07 0.01 49.0 0.25 571.0 140.0 70
58.50 LO1429T58.5 0.09 0.00 0.02 104.0 0.20 25.0 4.0 76
59.00 LO1429T59 0.20 0.00 0.02 11.0 0.15 2.0 15.0 305
59.50 LO1429T59.5 0.63 0.43 0.20 11.0 0.45 71.0 20.0 236
60.00 LO1429T60 0.57 -0.12 0.46 381.0 0.85 118.0 18.0 843
60.50 LO1429T60.5 1.81 0.00 0.05 104.0 1.83 37.0 5.0 15
61.00 LO1429T61 1.34 -0.13 1.47 120.0 2.21 81.0 5.0 6
61.50 LO1429T61.5 2.70 2.13 0.57 586.0 4.25 129.0 10.0 10
62.00 LO1429T62 1.00 0.00 1.00 24.0 4.75 35.0 0.0 0
62.50 LO1429T62.5 3.50 2.01 1.49 329.0 5.25 93.0 7.0 7
63.00 LO1429T63 2.00 0.00 2.00 54.0 5.75 21.0 0.0 0
63.50 LO1429T63.5 2.45 0.00 2.45 40.0 6.25 23.0 0.0 0
64.00 LO1429T64 3.00 0.00 3.00 32.0 7.00 35.0 0.0 0
64.50 LO1429T64.5 3.00 0.00 3.00 45.0 7.60 51.0 0.0 0
65.00 LO1429T65 3.60 0.00 3.60 31.0 8.00 42.0 0.0 0
65.50 LO1429T65.5 4.00 0.00 4.00 30.0 8.60 30.0 0.0 0
66.00 LO1429T66 4.50 0.00 4.50 30.0 9.00 30.0 0.0 0
66.50 LO1429T66.5 5.00 0.00 5.00 30.0 9.60 20.0 0.0 0
67.00 LO1429T67 5.60 0.00 5.60 4.0 10.00 4.0 0.0 0
67.50 LO1429T67.5 6.00 0.00 6.00 30.0 10.50 20.0 0.0 0
68.00 LO1429T68 7.00 0.00 7.00 10.0 11.00 20.0 0.0 0
70.00 LO1429T70 9.00 0.00 9.00 10.0 13.00 10.0 0.0 0
72.50 LO1429T72.5 11.10 0.00 11.10 31.0 15.50 50.0 0.0 0
75.00 LO1429T75 13.60 0.00 13.60 31.0 18.00 62.0 0.0 0
80.00 LO1429T80 18.70 0.00 18.70 150.0 22.95 70.0 0.0 0
Trading Center