Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Lorillard Inc (LO)
As of Apr 24 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LO 140517C00032500 C 05/17/14 32.5 19.55 23.10
LO 140517C00035000 C 05/17/14 35.0 17.20 20.60
LO 140517C00037500 C 05/17/14 37.5 14.75 18.15
LO 140517C00040000 C 05/17/14 40.0 12.40 15.60
LO 140517C00042500 C 05/17/14 42.5 10.05 13.15
LO 140517C00045000 C 05/17/14 45.0 7.40 10.60
LO 140517C00047500 C 05/17/14 47.5 5.20 7.75
LO 140517C00050000 C 05/17/14 50.0 3.85 4.70
LO 140517C00052500 C 05/17/14 52.5 2.41 2.51
LO 140517C00055000 C 05/17/14 55.0 1.00 1.08
LO 140517C00057500 C 05/17/14 57.5 0.29 0.33
LO 140517C00060000 C 05/17/14 60.0 0.03 0.12
LO 140517C00065000 C 05/17/14 65.0 0.00 0.15
LO 140517C00070000 C 05/17/14 70.0 0.00 0.16
LO 140517P00032500 P 05/17/14 32.5 0.00 0.17
LO 140517P00035000 P 05/17/14 35.0 0.00 0.17
LO 140517P00037500 P 05/17/14 37.5 0.00 0.18
LO 140517P00040000 P 05/17/14 40.0 0.00 0.13
LO 140517P00042500 P 05/17/14 42.5 0.00 0.20
LO 140517P00045000 P 05/17/14 45.0 0.04 0.09
LO 140517P00047500 P 05/17/14 47.5 0.12 0.16
LO 140517P00050000 P 05/17/14 50.0 0.26 0.35
LO 140517P00052500 P 05/17/14 52.5 0.73 0.79
LO 140517P00055000 P 05/17/14 55.0 1.76 1.90
LO 140517P00057500 P 05/17/14 57.5 3.45 5.00
LO 140517P00060000 P 05/17/14 60.0 4.70 7.70
LO 140517P00065000 P 05/17/14 65.0 9.50 13.15
LO 140517P00070000 P 05/17/14 70.0 14.50 18.15
LO 140621C00027500 C 06/21/14 27.5 24.35 28.10
LO 140621C00030000 C 06/21/14 30.0 21.90 25.60
LO 140621C00032500 C 06/21/14 32.5 19.35 23.00
LO 140621C00035000 C 06/21/14 35.0 16.90 20.55
LO 140621C00037500 C 06/21/14 37.5 14.50 18.15
LO 140621C00040000 C 06/21/14 40.0 12.55 15.50
LO 140621C00042500 C 06/21/14 42.5 9.45 13.15
LO 140621C00045000 C 06/21/14 45.0 9.25 9.60
LO 140621C00047500 C 06/21/14 47.5 6.75 7.30
LO 140621C00050000 C 06/21/14 50.0 4.60 4.95
LO 140621C00052500 C 06/21/14 52.5 2.78 2.90
LO 140621C00055000 C 06/21/14 55.0 1.44 1.48
LO 140621C00057500 C 06/21/14 57.5 0.63 0.69
LO 140621C00060000 C 06/21/14 60.0 0.20 0.36
LO 140621C00062500 C 06/21/14 62.5 0.00 0.34
LO 140621C00065000 C 06/21/14 65.0 0.00 0.25
LO 140621C00070000 C 06/21/14 70.0 0.00 0.26
LO 140621P00027500 P 06/21/14 27.5 0.00 0.09
LO 140621P00030000 P 06/21/14 30.0 0.00 0.20
LO 140621P00032500 P 06/21/14 32.5 0.05 0.19
LO 140621P00035000 P 06/21/14 35.0 0.15 0.21
LO 140621P00037500 P 06/21/14 37.5 0.15 0.26
LO 140621P00040000 P 06/21/14 40.0 0.14 0.29
LO 140621P00042500 P 06/21/14 42.5 0.17 0.35
LO 140621P00045000 P 06/21/14 45.0 0.33 0.45
LO 140621P00047500 P 06/21/14 47.5 0.48 0.61
LO 140621P00050000 P 06/21/14 50.0 0.84 0.90
LO 140621P00052500 P 06/21/14 52.5 1.52 1.67
LO 140621P00055000 P 06/21/14 55.0 2.73 2.90
LO 140621P00057500 P 06/21/14 57.5 4.05 5.25
LO 140621P00060000 P 06/21/14 60.0 5.60 8.15
LO 140621P00062500 P 06/21/14 62.5 7.55 10.30
LO 140621P00065000 P 06/21/14 65.0 10.15 13.35
LO 140621P00070000 P 06/21/14 70.0 15.10 18.75
LO 140920C00030000 C 09/20/14 30.0 21.90 25.55
LO 140920C00032500 C 09/20/14 32.5 19.35 23.15
LO 140920C00035000 C 09/20/14 35.0 16.90 20.60
LO 140920C00037500 C 09/20/14 37.5 14.50 18.15
LO 140920C00040000 C 09/20/14 40.0 12.55 15.65
LO 140920C00042500 C 09/20/14 42.5 10.20 13.20
LO 140920C00045000 C 09/20/14 45.0 9.25 9.95
LO 140920C00047500 C 09/20/14 47.5 7.30 7.75
LO 140920C00050000 C 09/20/14 50.0 5.40 5.70
LO 140920C00052500 C 09/20/14 52.5 3.70 3.90
LO 140920C00055000 C 09/20/14 55.0 2.48 2.70
LO 140920C00057500 C 09/20/14 57.5 1.56 1.79
LO 140920C00060000 C 09/20/14 60.0 1.02 1.17
LO 140920C00062500 C 09/20/14 62.5 0.57 0.70
LO 140920C00065000 C 09/20/14 65.0 0.34 0.53
LO 140920C00070000 C 09/20/14 70.0 0.00 0.29
LO 140920P00030000 P 09/20/14 30.0 0.00 0.38
LO 140920P00032500 P 09/20/14 32.5 0.05 0.47
LO 140920P00035000 P 09/20/14 35.0 0.14 0.56
LO 140920P00037500 P 09/20/14 37.5 0.40 0.60
LO 140920P00040000 P 09/20/14 40.0 0.46 0.87
LO 140920P00042500 P 09/20/14 42.5 0.71 0.91
LO 140920P00045000 P 09/20/14 45.0 1.04 1.22
LO 140920P00047500 P 09/20/14 47.5 1.50 1.62
LO 140920P00050000 P 09/20/14 50.0 2.10 2.24
LO 140920P00052500 P 09/20/14 52.5 2.95 3.30
LO 140920P00055000 P 09/20/14 55.0 4.30 4.50
LO 140920P00057500 P 09/20/14 57.5 5.90 6.30
LO 140920P00060000 P 09/20/14 60.0 6.85 9.10
LO 140920P00062500 P 09/20/14 62.5 9.20 12.50
LO 140920P00065000 P 09/20/14 65.0 11.00 14.20
LO 140920P00070000 P 09/20/14 70.0 15.75 19.40
LO 141220C00032500 C 12/20/14 32.5 19.40 23.05
LO 141220C00035000 C 12/20/14 35.0 16.90 20.60
LO 141220C00037500 C 12/20/14 37.5 14.50 18.25
LO 141220C00040000 C 12/20/14 40.0 12.10 15.80
LO 141220C00042500 C 12/20/14 42.5 9.70 13.60
LO 141220C00045000 C 12/20/14 45.0 8.25 11.20
LO 141220C00047500 C 12/20/14 47.5 7.70 8.35
LO 141220C00050000 C 12/20/14 50.0 5.95 6.40
LO 141220C00052500 C 12/20/14 52.5 4.50 4.80
LO 141220C00055000 C 12/20/14 55.0 3.25 3.50
LO 141220C00057500 C 12/20/14 57.5 2.20 2.58
LO 141220C00060000 C 12/20/14 60.0 1.46 1.70
LO 141220C00062500 C 12/20/14 62.5 0.96 1.20
LO 141220C00065000 C 12/20/14 65.0 0.54 0.83
LO 141220C00070000 C 12/20/14 70.0 0.02 0.53
LO 141220P00032500 P 12/20/14 32.5 0.09 0.75
LO 141220P00035000 P 12/20/14 35.0 0.19 0.96
LO 141220P00037500 P 12/20/14 37.5 0.32 1.19
LO 141220P00040000 P 12/20/14 40.0 0.85 1.13
LO 141220P00042500 P 12/20/14 42.5 1.21 1.42
LO 141220P00045000 P 12/20/14 45.0 1.66 1.90
LO 141220P00047500 P 12/20/14 47.5 2.34 2.60
LO 141220P00050000 P 12/20/14 50.0 3.10 3.40
LO 141220P00052500 P 12/20/14 52.5 4.15 4.40
LO 141220P00055000 P 12/20/14 55.0 5.30 5.80
LO 141220P00057500 P 12/20/14 57.5 6.95 7.35
LO 141220P00060000 P 12/20/14 60.0 8.55 9.35
LO 141220P00062500 P 12/20/14 62.5 9.50 11.85
LO 141220P00065000 P 12/20/14 65.0 11.75 14.35
LO 141220P00070000 P 12/20/14 70.0 16.40 20.00
LO 150117C00020000 C 01/17/15 20.0 32.10 35.55
LO 150117C00021670 C 01/17/15 21.7 30.20 33.85
LO 150117C00023330 C 01/17/15 23.3 28.50 32.25
LO 150117C00025000 C 01/17/15 25.0 26.90 30.55
LO 150117C00026670 C 01/17/15 26.7 25.20 28.85
LO 150117C00028330 C 01/17/15 28.3 23.55 27.20
LO 150117C00030000 C 01/17/15 30.0 21.90 25.55
LO 150117C00031670 C 01/17/15 31.7 20.45 23.90
LO 150117C00033330 C 01/17/15 33.3 18.55 22.20
LO 150117C00035000 C 01/17/15 35.0 16.90 20.60
LO 150117C00036670 C 01/17/15 36.7 15.40 18.95
LO 150117C00038330 C 01/17/15 38.3 13.80 17.40
LO 150117C00040000 C 01/17/15 40.0 12.20 15.80
LO 150117C00041670 C 01/17/15 41.7 10.50 14.25
LO 150117C00043330 C 01/17/15 43.3 9.10 12.65
LO 150117C00045000 C 01/17/15 45.0 9.25 11.10
LO 150117C00046670 C 01/17/15 46.7 7.55 9.75
LO 150117C00048330 C 01/17/15 48.3 7.10 7.80
LO 150117C00050000 C 01/17/15 50.0 6.00 6.50
LO 150117C00051670 C 01/17/15 51.7 4.90 5.40
LO 150117C00053330 C 01/17/15 53.3 4.10 4.50
LO 150117C00055000 C 01/17/15 55.0 3.35 3.70
LO 150117C00056670 C 01/17/15 56.7 2.57 2.98
LO 150117C00058330 C 01/17/15 58.3 2.01 2.72
LO 150117C00060000 C 01/17/15 60.0 1.58 1.93
LO 150117C00062500 C 01/17/15 62.5 0.99 1.36
LO 150117C00065000 C 01/17/15 65.0 0.62 0.97
LO 150117C00070000 C 01/17/15 70.0 0.16 0.53
LO 150117C00075000 C 01/17/15 75.0 0.00 0.39
LO 150117P00020000 P 01/17/15 20.0 0.00 0.32
LO 150117P00021670 P 01/17/15 21.7 0.00 0.33
LO 150117P00023330 P 01/17/15 23.3 0.00 0.37
LO 150117P00025000 P 01/17/15 25.0 0.05 0.15
LO 150117P00026670 P 01/17/15 26.7 0.02 0.35
LO 150117P00028330 P 01/17/15 28.3 0.05 0.31
LO 150117P00030000 P 01/17/15 30.0 0.13 0.30
LO 150117P00031670 P 01/17/15 31.7 0.19 0.68
LO 150117P00033330 P 01/17/15 33.3 0.20 0.86
LO 150117P00035000 P 01/17/15 35.0 0.37 0.60
LO 150117P00036670 P 01/17/15 36.7 0.45 1.15
LO 150117P00038330 P 01/17/15 38.3 0.70 1.08
LO 150117P00040000 P 01/17/15 40.0 0.94 1.28
LO 150117P00041670 P 01/17/15 41.7 1.16 1.52
LO 150117P00043330 P 01/17/15 43.3 1.45 1.80
LO 150117P00045000 P 01/17/15 45.0 1.95 2.17
LO 150117P00046670 P 01/17/15 46.7 2.03 2.76
LO 150117P00048330 P 01/17/15 48.3 2.62 3.05
LO 150117P00050000 P 01/17/15 50.0 3.30 3.55
LO 150117P00051670 P 01/17/15 51.7 3.80 4.20
LO 150117P00053330 P 01/17/15 53.3 4.45 5.10
LO 150117P00055000 P 01/17/15 55.0 5.35 6.00
LO 150117P00056670 P 01/17/15 56.7 6.35 7.10
LO 150117P00058330 P 01/17/15 58.3 7.50 8.20
LO 150117P00060000 P 01/17/15 60.0 8.60 9.65
LO 150117P00062500 P 01/17/15 62.5 9.75 12.05
LO 150117P00065000 P 01/17/15 65.0 11.90 15.55
LO 150117P00070000 P 01/17/15 70.0 16.50 20.00
LO 150117P00075000 P 01/17/15 75.0 21.20 24.80
LO 160115C00030000 C 01/15/16 30.0 21.90 25.65
LO 160115C00035000 C 01/15/16 35.0 17.10 20.70
LO 160115C00037500 C 01/15/16 37.5 14.60 18.60
LO 160115C00040000 C 01/15/16 40.0 12.30 16.00
LO 160115C00042500 C 01/15/16 42.5 10.10 13.80
LO 160115C00045000 C 01/15/16 45.0 10.00 11.20
LO 160115C00047500 C 01/15/16 47.5 6.35 10.20
LO 160115C00050000 C 01/15/16 50.0 4.90 8.70
LO 160115C00052500 C 01/15/16 52.5 3.90 7.35
LO 160115C00055000 C 01/15/16 55.0 3.50 4.90
LO 160115C00057500 C 01/15/16 57.5 2.80 3.60
LO 160115C00060000 C 01/15/16 60.0 0.72 3.80
LO 160115C00062500 C 01/15/16 62.5 0.84 3.15
LO 160115C00065000 C 01/15/16 65.0 0.37 1.80
LO 160115C00070000 C 01/15/16 70.0 0.00 1.88
LO 160115C00075000 C 01/15/16 75.0 0.00 1.57
LO 160115C00080000 C 01/15/16 80.0 0.00 4.80
LO 160115P00030000 P 01/15/16 30.0 0.70 1.25
LO 160115P00035000 P 01/15/16 35.0 0.55 2.72
LO 160115P00037500 P 01/15/16 37.5 0.61 2.90
LO 160115P00040000 P 01/15/16 40.0 2.00 2.80
LO 160115P00042500 P 01/15/16 42.5 2.08 4.05
LO 160115P00045000 P 01/15/16 45.0 2.02 5.00
LO 160115P00047500 P 01/15/16 47.5 3.15 6.55
LO 160115P00050000 P 01/15/16 50.0 4.45 7.50
LO 160115P00052500 P 01/15/16 52.5 6.05 8.90
LO 160115P00055000 P 01/15/16 55.0 7.55 10.50
LO 160115P00057500 P 01/15/16 57.5 8.90 12.40
LO 160115P00060000 P 01/15/16 60.0 10.70 14.40
LO 160115P00062500 P 01/15/16 62.5 12.20 16.20
LO 160115P00065000 P 01/15/16 65.0 14.40 18.20
LO 160115P00070000 P 01/15/16 70.0 18.55 22.40
LO 160115P00075000 P 01/15/16 75.0 22.85 26.80
LO 160115P00080000 P 01/15/16 80.0 27.45 31.60

OPRA data is delayed 15 minutes.