Lowe's Companies Inc $46.80

up +0.07


17/4/2014 06:40 PM  |  NYSE : LOW  
Industries : Retail / Home Improvement Stores
Last Trade: 46.80
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.07 (0.15 %)
Prev Close: 46.73
Open: 46.51
Bid: 46.80
Ask: 46.81
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LOW Trend Analysis - it has outperformed the S&P 500 by 4%
Options:

Call Options: LOW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 LOW1419D22 23.20 0.00 23.10 21.0 25.35 13.0 0.0 0
23.00 LOW1419D23 22.20 0.00 22.10 21.0 24.35 13.0 0.0 0
24.00 LOW1419D24 26.20 5.00 21.10 21.0 23.35 5.0 2.0 2
25.00 LOW1419D25 20.20 0.00 20.10 21.0 22.35 5.0 0.0 0
26.00 LOW1419D26 19.20 0.00 19.10 32.0 22.20 21.0 0.0 0
27.00 LOW1419D27 21.95 3.75 18.05 14.0 20.40 18.0 14.0 14
28.00 LOW1419D28 17.20 0.00 17.05 14.0 19.40 18.0 0.0 0
29.00 LOW1419D29 16.20 0.00 16.10 40.0 18.90 40.0 0.0 0
30.00 LOW1419D30 15.10 0.00 15.15 90.0 18.05 88.0 0.0 0
31.00 LOW1419D31 15.10 0.95 14.05 197.0 17.35 127.0 4.0 4
32.00 LOW1419D32 14.70 1.55 13.05 197.0 15.95 241.0 12.0 11
33.00 LOW1419D33 11.90 0.00 12.65 90.0 15.05 88.0 0.0 0
34.00 LOW1419D34 11.10 0.00 11.05 370.0 14.25 380.0 0.0 0
35.00 LOW1419D35 11.80 0.30 11.60 996.0 11.95 954.0 3.0 241
36.00 LOW1419D36 10.90 0.40 10.60 972.0 11.15 1026.0 4.0 189
37.00 LOW1419D37 9.80 0.30 9.60 972.0 10.15 1025.0 8.0 107
37.50 LOW1419D37.5 9.00 0.00 8.70 503.0 9.60 524.0 0.0 0
38.00 LOW1419D38 9.80 1.30 8.60 806.0 9.10 837.0 20.0 31
38.50 LOW1419D38.5 8.00 0.00 7.70 503.0 8.60 537.0 0.0 0
39.00 LOW1419D39 8.65 1.15 7.60 806.0 8.10 837.0 20.0 95
39.50 LOW1419D39.5 7.00 0.00 6.70 503.0 7.60 537.0 0.0 0
40.00 LOW1419D40 6.30 -0.20 6.60 972.0 7.10 1026.0 1.0 166
40.50 LOW1419D40.5 6.00 0.00 5.70 503.0 6.60 496.0 0.0 0
41.00 LOW1419D41 6.20 0.70 5.60 972.0 6.10 1026.0 10.0 145
41.50 LOW1419D41.5 5.00 0.00 4.75 503.0 5.65 517.0 0.0 0
42.00 LOW1419D42 4.72 0.00 4.60 978.0 5.10 1002.0 15.0 179
42.50 LOW1419D42.5 4.00 0.00 3.75 289.0 4.45 299.0 0.0 0
43.00 LOW1419D43 4.10 0.60 3.60 969.0 4.10 1035.0 20.0 128
43.50 LOW1419D43.5 3.60 0.60 3.10 786.0 3.60 848.0 10.0 10
44.00 LOW1419D44 2.64 0.10 2.77 20.0 2.86 72.0 37.0 268
44.50 LOW1419D44.5 2.04 0.00 1.87 848.0 2.44 782.0 0.0 0
45.00 LOW1419D45 1.63 -0.16 1.76 40.0 1.89 518.0 29.0 5,230
45.50 LOW1419D45.5 1.04 0.00 1.22 105.0 1.60 782.0 0.0 0
46.00 LOW1419D46 0.80 0.10 0.74 666.0 0.92 1034.0 67.0 5,380
46.50 LOW1419D46.5 0.20 -0.10 0.27 110.0 0.39 923.0 27.0 77
47.00 LOW1419D47 0.01 -0.07 0.01 10.0 0.02 447.0 296.0 2,193
47.50 LOW1419D47.5 0.01 -0.07 0.02 3.0 0.02 263.0 17.0 144
48.00 LOW1419D48 0.02 -0.02 0.01 32.0 0.02 246.0 14.0 6,266
48.50 LOW1419D48.5 0.02 0.01 0.01 20.0 0.02 228.0 2.0 39
49.00 LOW1419D49 0.01 -0.02 0.01 5.0 0.02 33.0 20.0 8,744
49.50 LOW1419D49.5 0.02 -0.01 0.01 1.0 0.02 320.0 1.0 50
50.00 LOW1419D50 0.02 0.00 0.01 1.0 0.02 339.0 7.0 10,003
50.50 LOW1419D50.5 0.03 0.00 0.01 12.0 0.02 350.0 0.0 0
51.00 LOW1419D51 0.03 0.00 0.01 50.0 0.02 355.0 0.0 0
51.50 LOW1419D51.5 0.02 0.00 0.01 21.0 0.02 350.0 0.0 0
52.00 LOW1419D52 0.02 0.00 0.01 20.0 0.02 357.0 0.0 0
52.50 LOW1419D52.5 0.02 0.00 0.01 30.0 0.02 363.0 1.0 2,167
53.00 LOW1419D53 0.02 0.00 0.01 10.0 0.02 340.0 0.0 0
53.50 LOW1419D53.5 0.02 0.00 0.01 10.0 0.02 246.0 0.0 0
54.00 LOW1419D54 0.02 0.00 0.00 0.0 0.02 226.0 0.0 0
54.50 LOW1419D54.5 0.02 0.00 0.00 0.0 0.02 216.0 0.0 0
55.00 LOW1419D55 0.01 0.00 0.01 40.0 0.01 100.0 1.0 7,702
56.00 LOW1419D56 0.02 0.00 0.00 0.0 0.02 202.0 0.0 0
57.00 LOW1419D57 0.02 0.00 0.00 0.0 0.02 224.0 0.0 0
57.50 LOW1419D57.5 0.04 0.01 0.01 102.0 0.03 352.0 1.0 373
60.00 LOW1419D60 0.02 0.00 0.01 105.0 0.02 224.0 5.0 603
65.00 LOW1419D65 0.07 0.04 0.01 15.0 0.03 294.0 23.0 23
70.00 LOW1419D70 0.03 0.00 0.01 22.0 0.03 206.0 10.0 17
75.00 LOW1419D75 0.02 0.00 0.01 82.0 0.02 211.0 0.0 0

Put Options: LOW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 LOW1419P22 0.08 0.06 0.01 24.0 0.03 511.0 19.0 19
23.00 LOW1419P23 0.09 0.07 0.01 31.0 0.03 428.0 19.0 19
24.00 LOW1419P24 0.04 0.02 0.01 10.0 0.03 490.0 20.0 91
25.00 LOW1419P25 0.01 0.00 0.01 466.0 0.01 82.0 0.0 0
26.00 LOW1419P26 0.14 0.12 0.01 466.0 0.02 304.0 5.0 5
27.00 LOW1419P27 0.17 0.14 0.01 428.0 0.02 239.0 11.0 11
28.00 LOW1419P28 0.02 0.00 0.01 433.0 0.02 297.0 0.0 0
29.00 LOW1419P29 0.02 0.00 0.01 268.0 0.02 269.0 0.0 0
30.00 LOW1419P30 0.01 0.00 0.01 59.0 0.01 91.0 10.0 69
31.00 LOW1419P31 0.16 0.14 0.01 78.0 0.02 190.0 2.0 80
32.00 LOW1419P32 0.41 0.39 0.01 38.0 0.02 177.0 60.0 60
33.00 LOW1419P33 0.04 0.02 0.01 415.0 0.02 202.0 5.0 78
34.00 LOW1419P34 0.03 0.00 0.01 177.0 0.03 498.0 22.0 73
35.00 LOW1419P35 0.05 0.04 0.01 433.0 0.01 116.0 1.0 50
36.00 LOW1419P36 0.02 0.00 0.01 11.0 0.02 383.0 5.0 351
37.00 LOW1419P37 0.02 0.00 0.02 1.0 0.02 338.0 1.0 135
37.50 LOW1419P37.5 0.02 0.00 0.00 0.0 0.02 311.0 0.0 0
38.00 LOW1419P38 0.02 0.00 0.01 1.0 0.02 303.0 1.0 150
38.50 LOW1419P38.5 0.02 0.00 0.00 0.0 0.02 335.0 0.0 0
39.00 LOW1419P39 0.03 0.01 0.01 1.0 0.02 340.0 1.0 267
39.50 LOW1419P39.5 0.02 0.00 0.00 0.0 0.02 385.0 0.0 0
40.00 LOW1419P40 0.03 0.02 0.01 10.0 0.01 131.0 1.0 10,228
40.50 LOW1419P40.5 0.02 0.00 0.00 0.0 0.02 420.0 0.0 0
41.00 LOW1419P41 0.03 0.00 0.01 438.0 0.02 446.0 1.0 939
41.50 LOW1419P41.5 0.03 0.00 0.01 471.0 0.02 424.0 0.0 0
42.00 LOW1419P42 0.02 0.00 0.01 482.0 0.01 116.0 13.0 220
42.50 LOW1419P42.5 0.03 0.00 0.01 518.0 0.02 443.0 0.0 0
43.00 LOW1419P43 0.01 -0.02 0.02 1.0 0.01 116.0 5.0 415
43.50 LOW1419P43.5 0.03 0.00 0.01 521.0 0.02 437.0 0.0 0
44.00 LOW1419P44 0.01 0.00 0.02 493.0 0.02 460.0 7.0 508
44.50 LOW1419P44.5 0.03 0.00 0.01 55.0 0.02 424.0 0.0 0
45.00 LOW1419P45 0.02 0.01 0.01 16.0 0.01 101.0 3.0 4,527
45.50 LOW1419P45.5 0.13 0.07 0.04 28.0 0.02 426.0 46.0 125
46.00 LOW1419P46 0.01 -0.04 0.01 321.0 0.01 100.0 5.0 1,716
46.50 LOW1419P46.5 0.16 0.02 0.01 52.0 0.01 467.0 5.0 87
47.00 LOW1419P47 0.22 -0.19 0.15 50.0 0.20 80.0 420.0 4,840
47.50 LOW1419P47.5 0.79 0.05 0.41 1370.0 0.76 787.0 12.0 12
48.00 LOW1419P48 1.20 -0.12 1.06 647.0 1.24 261.0 60.0 7,392
48.50 LOW1419P48.5 1.16 -0.57 1.40 888.0 1.86 551.0 37.0 37
49.00 LOW1419P49 2.15 0.20 2.06 1148.0 2.23 89.0 44.0 1,733
49.50 LOW1419P49.5 2.61 -0.12 2.41 963.0 2.78 254.0 23.0 23
50.00 LOW1419P50 3.19 -0.01 3.05 649.0 3.25 347.0 10.0 1,076
50.50 LOW1419P50.5 2.85 -0.85 3.40 937.0 3.75 264.0 11.0 11
51.00 LOW1419P51 3.75 0.00 3.90 550.0 4.70 588.0 0.0 0
51.50 LOW1419P51.5 3.80 -0.50 4.40 597.0 4.90 622.0 9.0 0
52.00 LOW1419P52 4.30 -0.90 4.90 584.0 5.40 630.0 12.0 12
52.50 LOW1419P52.5 5.66 -0.15 5.55 959.0 5.75 397.0 2.0 215
53.00 LOW1419P53 5.75 0.00 5.90 566.0 6.80 588.0 0.0 0
53.50 LOW1419P53.5 6.20 0.00 6.40 546.0 7.30 550.0 0.0 0
54.00 LOW1419P54 6.70 0.00 6.90 566.0 7.80 588.0 0.0 0
54.50 LOW1419P54.5 7.25 0.00 7.40 226.0 8.30 328.0 0.0 0
55.00 LOW1419P55 8.19 -0.01 7.90 1162.0 8.40 586.0 204.0 216
56.00 LOW1419P56 8.75 0.00 8.90 226.0 9.85 328.0 0.0 0
57.00 LOW1419P57 8.35 0.00 9.45 70.0 10.85 120.0 0.0 0
57.50 LOW1419P57.5 8.90 0.00 9.30 131.0 11.05 131.0 0.0 0
60.00 LOW1419P60 10.65 -0.75 12.85 560.0 13.90 560.0 23.0 21
65.00 LOW1419P65 16.40 0.00 17.00 25.0 18.55 180.0 0.0 0
70.00 LOW1419P70 21.40 0.00 22.40 25.0 23.60 3.0 0.0 0
75.00 LOW1419P75 26.40 0.00 26.70 20.0 29.35 20.0 0.0 0
Trading Center