Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-26)Premium Content

Lorillard Inc (LO)
As of May 17 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LO 130518C00020000 C 05/18/13 20.0 22.75 26.25
LO 130518C00022500 C 05/18/13 22.5 20.25 23.75
LO 130518C00025000 C 05/18/13 25.0 17.75 21.05
LO 130518C00027500 C 05/18/13 27.5 15.25 19.00
LO 130518C00030000 C 05/18/13 30.0 12.80 16.25
LO 130518C00032500 C 05/18/13 32.5 10.25 13.85
LO 130518C00035000 C 05/18/13 35.0 7.70 9.45
LO 130518C00037500 C 05/18/13 37.5 6.70 6.85
LO 130518C00040000 C 05/18/13 40.0 4.25 4.40
LO 130518C00042500 C 05/18/13 42.5 1.72 1.82
LO 130518C00045000 C 05/18/13 45.0 0.00 0.04
LO 130518C00047500 C 05/18/13 47.5 0.00 0.03
LO 130518C00050000 C 05/18/13 50.0 0.00 0.03
LO 130518C00055000 C 05/18/13 55.0 0.00 0.14
LO 130518P00020000 P 05/18/13 20.0 0.00 0.14
LO 130518P00022500 P 05/18/13 22.5 0.00 0.14
LO 130518P00025000 P 05/18/13 25.0 0.00 0.14
LO 130518P00027500 P 05/18/13 27.5 0.00 0.14
LO 130518P00030000 P 05/18/13 30.0 0.00 0.07
LO 130518P00032500 P 05/18/13 32.5 0.00 0.07
LO 130518P00035000 P 05/18/13 35.0 0.00 0.06
LO 130518P00037500 P 05/18/13 37.5 0.00 0.05
LO 130518P00040000 P 05/18/13 40.0 0.00 0.05
LO 130518P00042500 P 05/18/13 42.5 0.00 0.03
LO 130518P00045000 P 05/18/13 45.0 0.70 0.83
LO 130518P00047500 P 05/18/13 47.5 2.94 3.50
LO 130518P00050000 P 05/18/13 50.0 4.35 7.75
LO 130518P00055000 P 05/18/13 55.0 9.05 12.80
LO 130622C00020000 C 06/22/13 20.0 22.55 25.90
LO 130622C00021670 C 06/22/13 21.7 20.90 24.15
LO 130622C00023330 C 06/22/13 23.3 19.25 22.40
LO 130622C00025000 C 06/22/13 25.0 17.55 20.90
LO 130622C00026670 C 06/22/13 26.7 15.90 19.65
LO 130622C00028330 C 06/22/13 28.3 14.20 17.60
LO 130622C00030000 C 06/22/13 30.0 12.70 15.75
LO 130622C00031670 C 06/22/13 31.7 10.45 14.50
LO 130622C00033330 C 06/22/13 33.3 9.25 12.50
LO 130622C00035000 C 06/22/13 35.0 9.00 9.60
LO 130622C00036670 C 06/22/13 36.7 7.55 7.80
LO 130622C00038330 C 06/22/13 38.3 5.90 6.10
LO 130622C00040000 C 06/22/13 40.0 4.30 4.45
LO 130622C00041670 C 06/22/13 41.7 2.81 2.89
LO 130622C00043330 C 06/22/13 43.3 1.53 1.58
LO 130622C00045000 C 06/22/13 45.0 0.66 0.71
LO 130622C00046670 C 06/22/13 46.7 0.25 0.28
LO 130622C00048330 C 06/22/13 48.3 0.09 0.14
LO 130622C00050000 C 06/22/13 50.0 0.02 0.09
LO 130622C00051670 C 06/22/13 51.7 0.00 0.08
LO 130622C00053330 C 06/22/13 53.3 0.00 0.15
LO 130622C00055000 C 06/22/13 55.0 0.00 0.14
LO 130622P00020000 P 06/22/13 20.0 0.00 0.14
LO 130622P00021670 P 06/22/13 21.7 0.00 0.14
LO 130622P00023330 P 06/22/13 23.3 0.00 0.15
LO 130622P00025000 P 06/22/13 25.0 0.00 0.05
LO 130622P00026670 P 06/22/13 26.7 0.00 0.07
LO 130622P00028330 P 06/22/13 28.3 0.00 0.10
LO 130622P00030000 P 06/22/13 30.0 0.00 0.13
LO 130622P00031670 P 06/22/13 31.7 0.01 0.13
LO 130622P00033330 P 06/22/13 33.3 0.05 0.10
LO 130622P00035000 P 06/22/13 35.0 0.09 0.13
LO 130622P00036670 P 06/22/13 36.7 0.16 0.24
LO 130622P00038330 P 06/22/13 38.3 0.23 0.27
LO 130622P00040000 P 06/22/13 40.0 0.40 0.42
LO 130622P00041670 P 06/22/13 41.7 0.62 0.66
LO 130622P00043330 P 06/22/13 43.3 1.10 1.15
LO 130622P00045000 P 06/22/13 45.0 1.94 2.00
LO 130622P00046670 P 06/22/13 46.7 3.15 3.30
LO 130622P00048330 P 06/22/13 48.3 4.35 5.30
LO 130622P00050000 P 06/22/13 50.0 5.90 6.90
LO 130622P00051670 P 06/22/13 51.7 7.50 8.75
LO 130622P00053330 P 06/22/13 53.3 9.00 11.30
LO 130622P00055000 P 06/22/13 55.0 9.60 12.95
LO 130921C00020000 C 09/21/13 20.0 22.60 26.50
LO 130921C00022500 C 09/21/13 22.5 20.10 24.00
LO 130921C00025000 C 09/21/13 25.0 17.60 21.55
LO 130921C00027500 C 09/21/13 27.5 15.10 18.45
LO 130921C00030000 C 09/21/13 30.0 12.60 15.75
LO 130921C00032500 C 09/21/13 32.5 11.40 12.00
LO 130921C00035000 C 09/21/13 35.0 8.20 9.70
LO 130921C00037500 C 09/21/13 37.5 6.85 7.00
LO 130921C00040000 C 09/21/13 40.0 4.80 4.95
LO 130921C00042500 C 09/21/13 42.5 3.10 3.20
LO 130921C00045000 C 09/21/13 45.0 1.79 1.87
LO 130921C00047500 C 09/21/13 47.5 0.93 1.00
LO 130921C00050000 C 09/21/13 50.0 0.43 0.50
LO 130921C00052500 C 09/21/13 52.5 0.20 0.27
LO 130921C00055000 C 09/21/13 55.0 0.02 0.25
LO 130921C00060000 C 09/21/13 60.0 0.00 0.25
LO 130921P00020000 P 09/21/13 20.0 0.00 0.19
LO 130921P00022500 P 09/21/13 22.5 0.00 0.25
LO 130921P00025000 P 09/21/13 25.0 0.03 0.14
LO 130921P00027500 P 09/21/13 27.5 0.04 0.25
LO 130921P00030000 P 09/21/13 30.0 0.14 0.23
LO 130921P00032500 P 09/21/13 32.5 0.28 0.35
LO 130921P00035000 P 09/21/13 35.0 0.47 0.52
LO 130921P00037500 P 09/21/13 37.5 0.82 0.85
LO 130921P00040000 P 09/21/13 40.0 1.36 1.43
LO 130921P00042500 P 09/21/13 42.5 2.23 2.30
LO 130921P00045000 P 09/21/13 45.0 3.50 3.60
LO 130921P00047500 P 09/21/13 47.5 5.10 5.60
LO 130921P00050000 P 09/21/13 50.0 7.00 7.60
LO 130921P00052500 P 09/21/13 52.5 8.85 10.05
LO 130921P00055000 P 09/21/13 55.0 10.50 12.70
LO 130921P00060000 P 09/21/13 60.0 15.15 17.25
LO 131221C00022500 C 12/21/13 22.5 21.35 22.25
LO 131221C00025000 C 12/21/13 25.0 19.00 19.70
LO 131221C00027500 C 12/21/13 27.5 16.50 17.25
LO 131221C00030000 C 12/21/13 30.0 14.15 14.55
LO 131221C00032500 C 12/21/13 32.5 11.65 12.10
LO 131221C00035000 C 12/21/13 35.0 9.25 9.50
LO 131221C00037500 C 12/21/13 37.5 7.05 7.20
LO 131221C00040000 C 12/21/13 40.0 5.10 5.25
LO 131221C00042500 C 12/21/13 42.5 3.50 3.65
LO 131221C00045000 C 12/21/13 45.0 2.30 2.38
LO 131221C00047500 C 12/21/13 47.5 1.41 1.48
LO 131221C00050000 C 12/21/13 50.0 0.83 0.90
LO 131221C00052500 C 12/21/13 52.5 0.47 0.53
LO 131221C00055000 C 12/21/13 55.0 0.26 0.37
LO 131221C00060000 C 12/21/13 60.0 0.04 0.18
LO 131221P00022500 P 12/21/13 22.5 0.16 0.27
LO 131221P00025000 P 12/21/13 25.0 0.22 0.35
LO 131221P00027500 P 12/21/13 27.5 0.31 0.45
LO 131221P00030000 P 12/21/13 30.0 0.44 0.58
LO 131221P00032500 P 12/21/13 32.5 0.65 0.72
LO 131221P00035000 P 12/21/13 35.0 0.94 1.00
LO 131221P00037500 P 12/21/13 37.5 1.40 1.47
LO 131221P00040000 P 12/21/13 40.0 2.11 2.18
LO 131221P00042500 P 12/21/13 42.5 3.10 3.20
LO 131221P00045000 P 12/21/13 45.0 4.45 4.55
LO 131221P00047500 P 12/21/13 47.5 6.10 6.25
LO 131221P00050000 P 12/21/13 50.0 8.00 8.20
LO 131221P00052500 P 12/21/13 52.5 10.15 10.30
LO 131221P00055000 P 12/21/13 55.0 12.45 12.65
LO 131221P00060000 P 12/21/13 60.0 17.20 17.75
LO 140118C00018330 C 01/18/14 18.3 25.55 26.45
LO 140118C00020000 C 01/18/14 20.0 23.90 24.80
LO 140118C00021670 C 01/18/14 21.7 22.10 23.10
LO 140118C00023330 C 01/18/14 23.3 20.55 21.45
LO 140118C00025000 C 01/18/14 25.0 19.05 19.70
LO 140118C00026670 C 01/18/14 26.7 17.25 18.05
LO 140118C00028330 C 01/18/14 28.3 15.50 16.40
LO 140118C00030000 C 01/18/14 30.0 14.15 14.45
LO 140118C00031670 C 01/18/14 31.7 12.55 12.95
LO 140118C00033330 C 01/18/14 33.3 10.85 11.10
LO 140118C00035000 C 01/18/14 35.0 9.25 9.50
LO 140118C00036670 C 01/18/14 36.7 7.75 7.95
LO 140118C00038330 C 01/18/14 38.3 6.45 6.60
LO 140118C00040000 C 01/18/14 40.0 5.20 5.35
LO 140118C00041670 C 01/18/14 41.7 4.15 4.25
LO 140118C00043330 C 01/18/14 43.3 3.20 3.30
LO 140118C00045000 C 01/18/14 45.0 2.43 2.51
LO 140118C00046670 C 01/18/14 46.7 1.79 1.84
LO 140118C00048330 C 01/18/14 48.3 1.29 1.38
LO 140118C00050000 C 01/18/14 50.0 0.91 0.99
LO 140118C00051670 C 01/18/14 51.7 0.64 0.71
LO 140118C00053330 C 01/18/14 53.3 0.44 0.51
LO 140118C00055000 C 01/18/14 55.0 0.28 0.39
LO 140118C00056670 C 01/18/14 56.7 0.19 0.33
LO 140118C00058330 C 01/18/14 58.3 0.12 0.25
LO 140118C00060000 C 01/18/14 60.0 0.00 0.21
LO 140118C00061670 C 01/18/14 61.7 0.00 0.18
LO 140118C00063330 C 01/18/14 63.3 0.00 0.16
LO 140118C00065000 C 01/18/14 65.0 0.00 0.15
LO 140118C00066670 C 01/18/14 66.7 0.00 0.14
LO 140118P00018330 P 01/18/14 18.3 0.10 0.25
LO 140118P00020000 P 01/18/14 20.0 0.14 0.25
LO 140118P00021670 P 01/18/14 21.7 0.14 0.27
LO 140118P00023330 P 01/18/14 23.3 0.18 0.32
LO 140118P00025000 P 01/18/14 25.0 0.24 0.37
LO 140118P00026670 P 01/18/14 26.7 0.29 0.44
LO 140118P00028330 P 01/18/14 28.3 0.36 0.53
LO 140118P00030000 P 01/18/14 30.0 0.46 0.63
LO 140118P00031670 P 01/18/14 31.7 0.60 0.70
LO 140118P00033330 P 01/18/14 33.3 0.78 0.85
LO 140118P00035000 P 01/18/14 35.0 1.01 1.08
LO 140118P00036670 P 01/18/14 36.7 1.33 1.41
LO 140118P00038330 P 01/18/14 38.3 1.74 1.81
LO 140118P00040000 P 01/18/14 40.0 2.26 2.34
LO 140118P00041670 P 01/18/14 41.7 2.91 3.00
LO 140118P00043330 P 01/18/14 43.3 3.65 3.80
LO 140118P00045000 P 01/18/14 45.0 4.60 4.70
LO 140118P00046670 P 01/18/14 46.7 5.65 5.80
LO 140118P00048330 P 01/18/14 48.3 6.80 7.00
LO 140118P00050000 P 01/18/14 50.0 8.10 8.30
LO 140118P00051670 P 01/18/14 51.7 9.50 9.70
LO 140118P00053330 P 01/18/14 53.3 10.95 11.15
LO 140118P00055000 P 01/18/14 55.0 12.50 12.75
LO 140118P00056670 P 01/18/14 56.7 14.05 14.40
LO 140118P00058330 P 01/18/14 58.3 15.65 15.95
LO 140118P00060000 P 01/18/14 60.0 17.20 17.70
LO 140118P00061670 P 01/18/14 61.7 18.85 19.30
LO 140118P00063330 P 01/18/14 63.3 20.30 21.00
LO 140118P00065000 P 01/18/14 65.0 22.15 22.75
LO 140118P00066670 P 01/18/14 66.7 23.75 24.35
LO 150117C00020000 C 01/17/15 20.0 23.80 24.95
LO 150117C00021670 C 01/17/15 21.7 22.10 23.35
LO 150117C00023330 C 01/17/15 23.3 20.45 21.70
LO 150117C00025000 C 01/17/15 25.0 18.80 20.05
LO 150117C00026670 C 01/17/15 26.7 17.10 18.35
LO 150117C00028330 C 01/17/15 28.3 15.45 16.70
LO 150117C00030000 C 01/17/15 30.0 13.80 15.05
LO 150117C00031670 C 01/17/15 31.7 12.50 13.00
LO 150117C00033330 C 01/17/15 33.3 10.85 11.30
LO 150117C00035000 C 01/17/15 35.0 9.45 9.75
LO 150117C00036670 C 01/17/15 36.7 8.15 8.45
LO 150117C00038330 C 01/17/15 38.3 6.95 7.25
LO 150117C00040000 C 01/17/15 40.0 5.95 6.20
LO 150117C00041670 C 01/17/15 41.7 4.90 5.25
LO 150117C00043330 C 01/17/15 43.3 4.10 4.40
LO 150117C00045000 C 01/17/15 45.0 3.35 3.60
LO 150117C00046670 C 01/17/15 46.7 2.71 3.00
LO 150117C00048330 C 01/17/15 48.3 2.14 2.51
LO 150117C00050000 C 01/17/15 50.0 1.72 2.13
LO 150117C00051670 C 01/17/15 51.7 1.35 1.79
LO 150117C00053330 C 01/17/15 53.3 1.11 1.40
LO 150117C00055000 C 01/17/15 55.0 0.84 1.13
LO 150117C00056670 C 01/17/15 56.7 0.64 0.94
LO 150117C00058330 C 01/17/15 58.3 0.45 0.76
LO 150117C00060000 C 01/17/15 60.0 0.31 0.62
LO 150117P00020000 P 01/17/15 20.0 0.32 0.57
LO 150117P00021670 P 01/17/15 21.7 0.43 0.68
LO 150117P00023330 P 01/17/15 23.3 0.57 0.85
LO 150117P00025000 P 01/17/15 25.0 0.72 1.02
LO 150117P00026670 P 01/17/15 26.7 1.08 1.22
LO 150117P00028330 P 01/17/15 28.3 1.15 1.44
LO 150117P00030000 P 01/17/15 30.0 1.50 1.74
LO 150117P00031670 P 01/17/15 31.7 1.79 2.09
LO 150117P00033330 P 01/17/15 33.3 2.15 2.53
LO 150117P00035000 P 01/17/15 35.0 2.69 3.00
LO 150117P00036670 P 01/17/15 36.7 3.25 3.50
LO 150117P00038330 P 01/17/15 38.3 3.90 4.20
LO 150117P00040000 P 01/17/15 40.0 4.60 4.85
LO 150117P00041670 P 01/17/15 41.7 5.45 5.80
LO 150117P00043330 P 01/17/15 43.3 6.35 6.60
LO 150117P00045000 P 01/17/15 45.0 7.35 7.65
LO 150117P00046670 P 01/17/15 46.7 8.40 8.75
LO 150117P00048330 P 01/17/15 48.3 9.50 9.90
LO 150117P00050000 P 01/17/15 50.0 10.85 11.25
LO 150117P00051670 P 01/17/15 51.7 11.95 12.55
LO 150117P00053330 P 01/17/15 53.3 13.40 13.90
LO 150117P00055000 P 01/17/15 55.0 14.85 15.35
LO 150117P00056670 P 01/17/15 56.7 16.25 16.80
LO 150117P00058330 P 01/17/15 58.3 17.80 18.25
LO 150117P00060000 P 01/17/15 60.0 19.30 19.70