$52.60 -0.32 (-0.61%) Lowe's Companies Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 52.60
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.32 (-0.61%)
Prev Close: 52.92
Open: 52.76
Bid: 52.56
Ask: 52.74
Options:

Call Options: LOW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 LOW1418J26 22.00 -3.75 26.35 200.0 27.20 120.0 2.0 2
27.00 LOW1418J27 20.25 -4.25 25.05 84.0 26.40 84.0 1.0 0
28.00 LOW1418J28 23.50 0.00 23.75 84.0 25.30 84.0 0.0 0
29.00 LOW1418J29 22.50 0.00 23.05 84.0 24.35 84.0 0.0 0
30.00 LOW1418J30 21.50 0.00 22.05 84.0 23.20 10.0 0.0 0
31.00 LOW1418J31 20.50 0.00 19.85 84.0 22.20 84.0 0.0 0
32.00 LOW1418J32 16.45 -3.35 20.35 185.0 21.20 202.0 16.0 16
33.00 LOW1418J33 18.15 0.00 17.85 84.0 20.20 84.0 0.0 0
34.00 LOW1418J34 17.45 0.00 17.75 84.0 19.20 28.0 0.0 0
35.00 LOW1418J35 18.42 1.92 17.35 274.0 18.15 239.0 1.0 7
36.00 LOW1418J36 14.10 -1.40 16.35 140.0 17.15 155.0 3.0 3
37.00 LOW1418J37 15.88 1.48 15.30 195.0 16.15 200.0 6.0 78
38.00 LOW1418J38 12.53 -0.97 14.35 176.0 15.15 200.0 3.0 37
39.00 LOW1418J39 7.65 -5.00 12.05 292.0 14.20 217.0 18.0 67
40.00 LOW1418J40 10.59 -1.96 12.30 206.0 13.20 199.0 12.0 68
41.00 LOW1418J41 11.95 0.40 11.40 476.0 12.15 496.0 32.0 144
42.00 LOW1418J42 11.42 0.87 10.45 447.0 11.15 408.0 10.0 122
43.00 LOW1418J43 10.05 0.00 9.45 540.0 10.15 536.0 1.0 194
44.00 LOW1418J44 9.00 0.01 8.45 675.0 9.05 710.0 14.0 223
45.00 LOW1418J45 8.07 0.00 7.40 613.0 8.10 626.0 2.0 4,110
46.00 LOW1418J46 7.10 0.10 6.45 637.0 7.15 735.0 11.0 1,311
47.00 LOW1418J47 6.20 0.00 5.45 634.0 6.15 735.0 1.0 1,806
48.00 LOW1418J48 4.58 -0.35 4.45 642.0 5.15 735.0 14.0 3,132
49.00 LOW1418J49 4.06 0.25 3.50 638.0 4.20 735.0 2.0 2,374
50.00 LOW1418J50 3.20 0.00 2.59 1006.0 3.20 989.0 25.0 2,706
52.50 LOW1418J52.5 0.87 -0.20 0.81 12.0 0.84 32.0 1499.0 3,537
55.00 LOW1418J55 0.10 -0.01 0.07 116.0 0.13 775.0 94.0 2,885
57.50 LOW1418J57.5 0.01 0.00 0.01 253.0 0.03 63.0 35.0 581
60.00 LOW1418J60 0.05 0.02 0.01 33.0 0.03 296.0 49.0 146
62.50 LOW1418J62.5 0.03 0.00 0.00 0.0 0.03 513.0 0.0 0

Put Options: LOW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 LOW1418V26 0.02 0.01 0.01 30.0 0.01 20.0 10.0 360
27.00 LOW1418V27 0.02 0.01 0.01 30.0 0.01 20.0 20.0 210
28.00 LOW1418V28 0.02 0.01 0.01 15.0 0.01 20.0 10.0 110
29.00 LOW1418V29 0.02 0.01 0.02 8.0 0.01 19.0 10.0 54
30.00 LOW1418V30 0.02 0.01 0.01 10.0 0.01 40.0 104.0 221
31.00 LOW1418V31 0.03 0.02 0.01 42.0 0.01 28.0 10.0 90
32.00 LOW1418V32 0.03 0.02 0.01 42.0 0.01 28.0 20.0 30
33.00 LOW1418V33 0.03 0.02 0.01 7.0 0.01 29.0 48.0 45
34.00 LOW1418V34 0.02 0.01 0.01 3.0 0.01 29.0 10.0 367
35.00 LOW1418V35 0.01 0.00 0.01 31.0 0.01 36.0 17.0 505
36.00 LOW1418V36 0.03 0.00 0.01 34.0 0.03 380.0 6.0 20
37.00 LOW1418V37 0.02 -0.01 0.01 9.0 0.03 239.0 2.0 35
38.00 LOW1418V38 0.02 -0.01 0.02 4.0 0.02 84.0 5.0 569
39.00 LOW1418V39 0.05 0.02 0.01 12.0 0.03 192.0 57.0 902
40.00 LOW1418V40 0.02 0.00 0.01 12.0 0.02 34.0 11.0 652
41.00 LOW1418V41 0.04 0.00 0.01 46.0 0.04 157.0 15.0 600
42.00 LOW1418V42 0.02 0.01 0.01 1.0 0.04 368.0 1.0 617
43.00 LOW1418V43 0.02 0.01 0.01 12.0 0.04 327.0 10.0 930
44.00 LOW1418V44 0.02 -0.02 0.01 24.0 0.04 365.0 8.0 1,399
45.00 LOW1418V45 0.04 0.00 0.01 42.0 0.05 577.0 32.0 1,328
46.00 LOW1418V46 0.05 0.03 0.01 93.0 0.05 675.0 5.0 1,260
47.00 LOW1418V47 0.05 0.00 0.02 33.0 0.06 759.0 2.0 1,260
48.00 LOW1418V48 0.07 0.03 0.05 30.0 0.07 54.0 4.0 2,323
49.00 LOW1418V49 0.09 0.04 0.05 633.0 0.10 574.0 1.0 1,072
50.00 LOW1418V50 0.13 0.01 0.12 40.0 0.13 12.0 16.0 1,585
52.50 LOW1418V52.5 0.66 0.08 0.71 20.0 0.74 75.0 2726.0 3,947
55.00 LOW1418V55 2.45 0.28 2.27 1066.0 2.52 73.0 75.0 1,445
57.50 LOW1418V57.5 4.95 0.80 4.40 965.0 4.95 75.0 18.0 251
60.00 LOW1418V60 7.30 0.00 6.90 706.0 7.45 181.0 1.0 25
62.50 LOW1418V62.5 8.95 0.00 9.25 55.0 10.00 45.0 0.0 0