Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

Lorillard Inc (LO)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LO 140419C00027500 C 04/19/14 27.5 25.25 28.35
LO 140419C00030000 C 04/19/14 30.0 22.15 25.75
LO 140419C00032500 C 04/19/14 32.5 20.30 23.05
LO 140419C00035000 C 04/19/14 35.0 17.85 19.75
LO 140419C00037500 C 04/19/14 37.5 15.40 17.25
LO 140419C00040000 C 04/19/14 40.0 13.15 14.75
LO 140419C00042500 C 04/19/14 42.5 11.95 12.15
LO 140419C00045000 C 04/19/14 45.0 8.15 9.70
LO 140419C00047500 C 04/19/14 47.5 6.95 7.15
LO 140419C00050000 C 04/19/14 50.0 4.40 4.65
LO 140419C00052500 C 04/19/14 52.5 1.96 2.11
LO 140419C00055000 C 04/19/14 55.0 0.00 0.03
LO 140419C00057500 C 04/19/14 57.5 0.01 0.02
LO 140419C00060000 C 04/19/14 60.0 0.01 0.02
LO 140419C00062500 C 04/19/14 62.5 0.00 0.02
LO 140419C00065000 C 04/19/14 65.0 0.00 0.02
LO 140419P00027500 P 04/19/14 27.5 0.00 0.19
LO 140419P00030000 P 04/19/14 30.0 0.00 0.19
LO 140419P00032500 P 04/19/14 32.5 0.00 0.19
LO 140419P00035000 P 04/19/14 35.0 0.00 0.20
LO 140419P00037500 P 04/19/14 37.5 0.00 0.19
LO 140419P00040000 P 04/19/14 40.0 0.00 0.09
LO 140419P00042500 P 04/19/14 42.5 0.00 0.04
LO 140419P00045000 P 04/19/14 45.0 0.00 0.02
LO 140419P00047500 P 04/19/14 47.5 0.00 0.02
LO 140419P00050000 P 04/19/14 50.0 0.00 0.02
LO 140419P00052500 P 04/19/14 52.5 0.00 0.03
LO 140419P00055000 P 04/19/14 55.0 0.36 0.60
LO 140419P00057500 P 04/19/14 57.5 2.84 4.35
LO 140419P00060000 P 04/19/14 60.0 5.25 5.65
LO 140419P00062500 P 04/19/14 62.5 7.60 9.75
LO 140419P00065000 P 04/19/14 65.0 10.25 12.10
LO 140517C00032500 C 05/17/14 32.5 19.80 23.10
LO 140517C00035000 C 05/17/14 35.0 17.20 20.55
LO 140517C00037500 C 05/17/14 37.5 14.75 18.05
LO 140517C00040000 C 05/17/14 40.0 12.25 15.65
LO 140517C00042500 C 05/17/14 42.5 10.80 12.60
LO 140517C00045000 C 05/17/14 45.0 8.40 9.95
LO 140517C00047500 C 05/17/14 47.5 6.45 7.45
LO 140517C00050000 C 05/17/14 50.0 4.85 5.15
LO 140517C00052500 C 05/17/14 52.5 2.88 3.05
LO 140517C00055000 C 05/17/14 55.0 1.41 1.50
LO 140517C00057500 C 05/17/14 57.5 0.57 0.65
LO 140517C00060000 C 05/17/14 60.0 0.18 0.29
LO 140517C00065000 C 05/17/14 65.0 0.00 0.27
LO 140517C00070000 C 05/17/14 70.0 0.00 0.27
LO 140517P00032500 P 05/17/14 32.5 0.00 0.26
LO 140517P00035000 P 05/17/14 35.0 0.00 0.26
LO 140517P00037500 P 05/17/14 37.5 0.00 0.26
LO 140517P00040000 P 05/17/14 40.0 0.00 0.26
LO 140517P00042500 P 05/17/14 42.5 0.00 0.27
LO 140517P00045000 P 05/17/14 45.0 0.04 0.25
LO 140517P00047500 P 05/17/14 47.5 0.25 0.29
LO 140517P00050000 P 05/17/14 50.0 0.44 0.47
LO 140517P00052500 P 05/17/14 52.5 0.87 0.96
LO 140517P00055000 P 05/17/14 55.0 1.85 1.97
LO 140517P00057500 P 05/17/14 57.5 3.40 4.60
LO 140517P00060000 P 05/17/14 60.0 5.45 6.95
LO 140517P00065000 P 05/17/14 65.0 10.25 11.80
LO 140517P00070000 P 05/17/14 70.0 15.25 17.00
LO 140621C00027500 C 06/21/14 27.5 24.75 28.20
LO 140621C00030000 C 06/21/14 30.0 22.30 25.95
LO 140621C00032500 C 06/21/14 32.5 20.70 22.75
LO 140621C00035000 C 06/21/14 35.0 18.30 20.40
LO 140621C00037500 C 06/21/14 37.5 15.80 17.65
LO 140621C00040000 C 06/21/14 40.0 13.25 14.80
LO 140621C00042500 C 06/21/14 42.5 10.80 12.65
LO 140621C00045000 C 06/21/14 45.0 8.50 9.95
LO 140621C00047500 C 06/21/14 47.5 7.05 7.50
LO 140621C00050000 C 06/21/14 50.0 5.10 5.35
LO 140621C00052500 C 06/21/14 52.5 3.30 3.50
LO 140621C00055000 C 06/21/14 55.0 1.96 2.11
LO 140621C00057500 C 06/21/14 57.5 1.04 1.16
LO 140621C00060000 C 06/21/14 60.0 0.51 0.67
LO 140621C00062500 C 06/21/14 62.5 0.13 0.39
LO 140621C00065000 C 06/21/14 65.0 0.01 0.32
LO 140621C00070000 C 06/21/14 70.0 0.00 0.25
LO 140621P00027500 P 06/21/14 27.5 0.00 0.10
LO 140621P00030000 P 06/21/14 30.0 0.00 0.20
LO 140621P00032500 P 06/21/14 32.5 0.00 0.19
LO 140621P00035000 P 06/21/14 35.0 0.04 0.27
LO 140621P00037500 P 06/21/14 37.5 0.15 0.32
LO 140621P00040000 P 06/21/14 40.0 0.11 0.37
LO 140621P00042500 P 06/21/14 42.5 0.24 0.35
LO 140621P00045000 P 06/21/14 45.0 0.42 0.45
LO 140621P00047500 P 06/21/14 47.5 0.54 0.70
LO 140621P00050000 P 06/21/14 50.0 1.00 1.12
LO 140621P00052500 P 06/21/14 52.5 1.75 1.88
LO 140621P00055000 P 06/21/14 55.0 2.92 3.15
LO 140621P00057500 P 06/21/14 57.5 4.50 5.15
LO 140621P00060000 P 06/21/14 60.0 6.40 6.75
LO 140621P00062500 P 06/21/14 62.5 8.60 9.20
LO 140621P00065000 P 06/21/14 65.0 10.70 11.65
LO 140621P00070000 P 06/21/14 70.0 15.75 16.70
LO 140920C00030000 C 09/20/14 30.0 22.90 25.15
LO 140920C00032500 C 09/20/14 32.5 20.40 22.45
LO 140920C00035000 C 09/20/14 35.0 18.15 20.00
LO 140920C00037500 C 09/20/14 37.5 15.60 17.55
LO 140920C00040000 C 09/20/14 40.0 13.15 15.05
LO 140920C00042500 C 09/20/14 42.5 11.05 12.65
LO 140920C00045000 C 09/20/14 45.0 9.15 10.25
LO 140920C00047500 C 09/20/14 47.5 6.80 7.95
LO 140920C00050000 C 09/20/14 50.0 5.70 6.10
LO 140920C00052500 C 09/20/14 52.5 4.05 4.35
LO 140920C00055000 C 09/20/14 55.0 2.80 3.00
LO 140920C00057500 C 09/20/14 57.5 1.82 2.00
LO 140920C00060000 C 09/20/14 60.0 1.15 1.30
LO 140920C00062500 C 09/20/14 62.5 0.66 0.79
LO 140920C00065000 C 09/20/14 65.0 0.36 0.43
LO 140920C00070000 C 09/20/14 70.0 0.07 0.30
LO 140920P00030000 P 09/20/14 30.0 0.00 0.34
LO 140920P00032500 P 09/20/14 32.5 0.17 0.39
LO 140920P00035000 P 09/20/14 35.0 0.19 0.50
LO 140920P00037500 P 09/20/14 37.5 0.45 0.57
LO 140920P00040000 P 09/20/14 40.0 0.54 0.73
LO 140920P00042500 P 09/20/14 42.5 0.79 0.90
LO 140920P00045000 P 09/20/14 45.0 1.10 1.22
LO 140920P00047500 P 09/20/14 47.5 1.53 1.70
LO 140920P00050000 P 09/20/14 50.0 2.17 2.35
LO 140920P00052500 P 09/20/14 52.5 3.10 3.30
LO 140920P00055000 P 09/20/14 55.0 4.30 4.55
LO 140920P00057500 P 09/20/14 57.5 5.80 6.15
LO 140920P00060000 P 09/20/14 60.0 7.60 8.50
LO 140920P00062500 P 09/20/14 62.5 9.60 11.00
LO 140920P00065000 P 09/20/14 65.0 11.85 13.40
LO 140920P00070000 P 09/20/14 70.0 16.05 19.15
LO 150117C00020000 C 01/17/15 20.0 32.15 35.50
LO 150117C00021670 C 01/17/15 21.7 30.50 33.80
LO 150117C00023330 C 01/17/15 23.3 28.80 32.10
LO 150117C00025000 C 01/17/15 25.0 27.30 30.50
LO 150117C00026670 C 01/17/15 26.7 25.50 29.30
LO 150117C00028330 C 01/17/15 28.3 23.90 27.75
LO 150117C00030000 C 01/17/15 30.0 22.15 25.35
LO 150117C00031670 C 01/17/15 31.7 20.65 23.75
LO 150117C00033330 C 01/17/15 33.3 19.50 22.05
LO 150117C00035000 C 01/17/15 35.0 17.20 20.20
LO 150117C00036670 C 01/17/15 36.7 16.15 18.95
LO 150117C00038330 C 01/17/15 38.3 14.65 17.10
LO 150117C00040000 C 01/17/15 40.0 13.55 15.60
LO 150117C00041670 C 01/17/15 41.7 12.15 13.85
LO 150117C00043330 C 01/17/15 43.3 11.00 12.30
LO 150117C00045000 C 01/17/15 45.0 9.50 10.90
LO 150117C00046670 C 01/17/15 46.7 8.70 9.55
LO 150117C00048330 C 01/17/15 48.3 7.75 8.35
LO 150117C00050000 C 01/17/15 50.0 6.35 7.15
LO 150117C00051670 C 01/17/15 51.7 5.40 6.10
LO 150117C00053330 C 01/17/15 53.3 4.55 5.10
LO 150117C00055000 C 01/17/15 55.0 3.70 4.15
LO 150117C00056670 C 01/17/15 56.7 3.10 3.50
LO 150117C00058330 C 01/17/15 58.3 2.55 2.83
LO 150117C00060000 C 01/17/15 60.0 2.01 2.33
LO 150117C00062500 C 01/17/15 62.5 1.42 1.78
LO 150117C00065000 C 01/17/15 65.0 0.92 1.31
LO 150117C00070000 C 01/17/15 70.0 0.41 0.74
LO 150117C00075000 C 01/17/15 75.0 0.13 0.46
LO 150117P00020000 P 01/17/15 20.0 0.01 0.27
LO 150117P00021670 P 01/17/15 21.7 0.04 0.27
LO 150117P00023330 P 01/17/15 23.3 0.00 0.29
LO 150117P00025000 P 01/17/15 25.0 0.05 0.20
LO 150117P00026670 P 01/17/15 26.7 0.04 0.40
LO 150117P00028330 P 01/17/15 28.3 0.05 0.45
LO 150117P00030000 P 01/17/15 30.0 0.35 0.40
LO 150117P00031670 P 01/17/15 31.7 0.21 0.63
LO 150117P00033330 P 01/17/15 33.3 0.33 0.73
LO 150117P00035000 P 01/17/15 35.0 0.42 0.70
LO 150117P00036670 P 01/17/15 36.7 0.55 1.01
LO 150117P00038330 P 01/17/15 38.3 0.77 1.17
LO 150117P00040000 P 01/17/15 40.0 1.05 1.31
LO 150117P00041670 P 01/17/15 41.7 1.25 1.68
LO 150117P00043330 P 01/17/15 43.3 1.59 1.93
LO 150117P00045000 P 01/17/15 45.0 1.97 2.20
LO 150117P00046670 P 01/17/15 46.7 2.41 2.83
LO 150117P00048330 P 01/17/15 48.3 2.96 3.40
LO 150117P00050000 P 01/17/15 50.0 3.55 4.00
LO 150117P00051670 P 01/17/15 51.7 4.20 4.55
LO 150117P00053330 P 01/17/15 53.3 5.00 5.30
LO 150117P00055000 P 01/17/15 55.0 5.85 6.15
LO 150117P00056670 P 01/17/15 56.7 6.75 7.15
LO 150117P00058330 P 01/17/15 58.3 7.80 8.30
LO 150117P00060000 P 01/17/15 60.0 8.90 9.75
LO 150117P00062500 P 01/17/15 62.5 10.45 12.55
LO 150117P00065000 P 01/17/15 65.0 12.00 15.50
LO 150117P00070000 P 01/17/15 70.0 16.90 20.05
LO 150117P00075000 P 01/17/15 75.0 20.75 24.65
LO 160115C00030000 C 01/15/16 30.0 22.15 25.90
LO 160115C00035000 C 01/15/16 35.0 17.40 20.75
LO 160115C00037500 C 01/15/16 37.5 15.00 18.25
LO 160115C00040000 C 01/15/16 40.0 12.70 15.65
LO 160115C00042500 C 01/15/16 42.5 10.80 13.55
LO 160115C00045000 C 01/15/16 45.0 8.50 11.70
LO 160115C00047500 C 01/15/16 47.5 7.95 9.80
LO 160115C00050000 C 01/15/16 50.0 6.95 8.60
LO 160115C00052500 C 01/15/16 52.5 4.80 7.15
LO 160115C00055000 C 01/15/16 55.0 3.50 6.25
LO 160115C00057500 C 01/15/16 57.5 2.80 4.75
LO 160115C00060000 C 01/15/16 60.0 1.87 3.80
LO 160115C00062500 C 01/15/16 62.5 1.50 4.95
LO 160115C00065000 C 01/15/16 65.0 0.40 2.25
LO 160115C00070000 C 01/15/16 70.0 0.00 4.75
LO 160115C00075000 C 01/15/16 75.0 0.00 2.00
LO 160115C00080000 C 01/15/16 80.0 0.00 4.75
LO 160115P00030000 P 01/15/16 30.0 0.70 1.23
LO 160115P00035000 P 01/15/16 35.0 1.36 2.40
LO 160115P00037500 P 01/15/16 37.5 1.48 3.05
LO 160115P00040000 P 01/15/16 40.0 1.65 3.50
LO 160115P00042500 P 01/15/16 42.5 2.05 4.60
LO 160115P00045000 P 01/15/16 45.0 3.20 5.00
LO 160115P00047500 P 01/15/16 47.5 4.60 6.35
LO 160115P00050000 P 01/15/16 50.0 5.65 7.65
LO 160115P00052500 P 01/15/16 52.5 7.00 8.50
LO 160115P00055000 P 01/15/16 55.0 7.50 10.80
LO 160115P00057500 P 01/15/16 57.5 8.70 12.80
LO 160115P00060000 P 01/15/16 60.0 10.50 14.00
LO 160115P00062500 P 01/15/16 62.5 12.50 16.35
LO 160115P00065000 P 01/15/16 65.0 14.50 18.30
LO 160115P00070000 P 01/15/16 70.0 18.90 22.55
LO 160115P00075000 P 01/15/16 75.0 23.05 27.15
LO 160115P00080000 P 01/15/16 80.0 27.80 31.60

OPRA data is delayed 15 minutes.