Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-12-25)Premium Content

Lowes Companies Inc (LOW)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LOW 160219C00037500 C 02/19/16 37.5 25.50 27.65
LOW 160219C00040000 C 02/19/16 40.0 23.00 25.35
LOW 160219C00042500 C 02/19/16 42.5 20.50 22.85
LOW 160219C00045000 C 02/19/16 45.0 18.15 20.30
LOW 160219C00050000 C 02/19/16 50.0 13.20 15.10
LOW 160219C00055000 C 02/19/16 55.0 8.30 10.15
LOW 160219C00057500 C 02/19/16 57.5 6.00 7.60
LOW 160219C00060000 C 02/19/16 60.0 4.90 5.15
LOW 160219C00062500 C 02/19/16 62.5 2.67 2.86
LOW 160219C00065000 C 02/19/16 65.0 0.98 1.05
LOW 160219C00067500 C 02/19/16 67.5 0.16 0.21
LOW 160219C00070000 C 02/19/16 70.0 0.01 0.07
LOW 160219C00072500 C 02/19/16 72.5 0.00 0.03
LOW 160219C00075000 C 02/19/16 75.0 0.00 0.05
LOW 160219C00077500 C 02/19/16 77.5 0.00 0.15
LOW 160219C00080000 C 02/19/16 80.0 0.00 0.11
LOW 160219C00082500 C 02/19/16 82.5 0.00 0.17
LOW 160219C00085000 C 02/19/16 85.0 0.00 0.17
LOW 160219C00090000 C 02/19/16 90.0 0.00 0.17
LOW 160219C00095000 C 02/19/16 95.0 0.00 0.17
LOW 160219C00100000 C 02/19/16 100.0 0.00 0.17
LOW 160219C00105000 C 02/19/16 105.0 0.00 0.17
LOW 160219C00110000 C 02/19/16 110.0 0.00 0.17
LOW 160219P00037500 P 02/19/16 37.5 0.00 0.17
LOW 160219P00040000 P 02/19/16 40.0 0.00 0.17
LOW 160219P00042500 P 02/19/16 42.5 0.00 0.17
LOW 160219P00045000 P 02/19/16 45.0 0.00 0.17
LOW 160219P00050000 P 02/19/16 50.0 0.00 0.03
LOW 160219P00055000 P 02/19/16 55.0 0.02 0.05
LOW 160219P00057500 P 02/19/16 57.5 0.05 0.08
LOW 160219P00060000 P 02/19/16 60.0 0.13 0.16
LOW 160219P00062500 P 02/19/16 62.5 0.36 0.41
LOW 160219P00065000 P 02/19/16 65.0 1.11 1.20
LOW 160219P00067500 P 02/19/16 67.5 2.74 2.91
LOW 160219P00070000 P 02/19/16 70.0 5.00 5.35
LOW 160219P00072500 P 02/19/16 72.5 7.50 7.85
LOW 160219P00075000 P 02/19/16 75.0 9.85 10.40
LOW 160219P00077500 P 02/19/16 77.5 11.90 13.00
LOW 160219P00080000 P 02/19/16 80.0 14.25 15.55
LOW 160219P00082500 P 02/19/16 82.5 16.75 18.05
LOW 160219P00085000 P 02/19/16 85.0 19.20 20.55
LOW 160219P00090000 P 02/19/16 90.0 23.90 25.60
LOW 160219P00095000 P 02/19/16 95.0 28.60 30.60
LOW 160219P00100000 P 02/19/16 100.0 33.55 35.35
LOW 160219P00105000 P 02/19/16 105.0 38.55 40.35
LOW 160219P00110000 P 02/19/16 110.0 43.60 45.35
LOW 160318C00035000 C 03/18/16 35.0 28.00 30.25
LOW 160318C00037500 C 03/18/16 37.5 26.00 27.75
LOW 160318C00040000 C 03/18/16 40.0 23.35 25.30
LOW 160318C00042500 C 03/18/16 42.5 20.85 22.70
LOW 160318C00045000 C 03/18/16 45.0 18.40 20.20
LOW 160318C00047500 C 03/18/16 47.5 15.95 18.00
LOW 160318C00050000 C 03/18/16 50.0 13.55 15.35
LOW 160318C00055000 C 03/18/16 55.0 8.95 10.60
LOW 160318C00057500 C 03/18/16 57.5 7.35 8.25
LOW 160318C00060000 C 03/18/16 60.0 5.70 6.20
LOW 160318C00062500 C 03/18/16 62.5 4.10 4.30
LOW 160318C00065000 C 03/18/16 65.0 2.66 2.70
LOW 160318C00067500 C 03/18/16 67.5 1.47 1.54
LOW 160318C00070000 C 03/18/16 70.0 0.72 0.75
LOW 160318C00072500 C 03/18/16 72.5 0.29 0.34
LOW 160318C00075000 C 03/18/16 75.0 0.10 0.13
LOW 160318C00077500 C 03/18/16 77.5 0.00 0.09
LOW 160318C00080000 C 03/18/16 80.0 0.00 0.07
LOW 160318C00085000 C 03/18/16 85.0 0.00 0.07
LOW 160318C00090000 C 03/18/16 90.0 0.00 0.06
LOW 160318C00095000 C 03/18/16 95.0 0.00 0.06
LOW 160318C00100000 C 03/18/16 100.0 0.00 0.06
LOW 160318C00105000 C 03/18/16 105.0 0.00 0.05
LOW 160318P00035000 P 03/18/16 35.0 0.00 0.09
LOW 160318P00037500 P 03/18/16 37.5 0.01 0.10
LOW 160318P00040000 P 03/18/16 40.0 0.04 0.08
LOW 160318P00042500 P 03/18/16 42.5 0.06 0.11
LOW 160318P00045000 P 03/18/16 45.0 0.09 0.14
LOW 160318P00047500 P 03/18/16 47.5 0.15 0.18
LOW 160318P00050000 P 03/18/16 50.0 0.22 0.25
LOW 160318P00055000 P 03/18/16 55.0 0.47 0.52
LOW 160318P00057500 P 03/18/16 57.5 0.72 0.77
LOW 160318P00060000 P 03/18/16 60.0 1.14 1.20
LOW 160318P00062500 P 03/18/16 62.5 1.78 1.84
LOW 160318P00065000 P 03/18/16 65.0 2.74 2.81
LOW 160318P00067500 P 03/18/16 67.5 4.00 4.20
LOW 160318P00070000 P 03/18/16 70.0 5.75 5.95
LOW 160318P00072500 P 03/18/16 72.5 7.80 8.15
LOW 160318P00075000 P 03/18/16 75.0 10.05 10.55
LOW 160318P00077500 P 03/18/16 77.5 12.45 13.05
LOW 160318P00080000 P 03/18/16 80.0 14.85 15.55
LOW 160318P00085000 P 03/18/16 85.0 19.15 20.55
LOW 160318P00090000 P 03/18/16 90.0 23.90 25.55
LOW 160318P00095000 P 03/18/16 95.0 28.90 30.55
LOW 160318P00100000 P 03/18/16 100.0 33.90 35.55
LOW 160318P00105000 P 03/18/16 105.0 38.90 40.55
LOW 160415C00035000 C 04/15/16 35.0 28.10 30.35
LOW 160415C00037500 C 04/15/16 37.5 25.05 28.20
LOW 160415C00040000 C 04/15/16 40.0 22.70 25.80
LOW 160415C00042500 C 04/15/16 42.5 20.70 23.15
LOW 160415C00045000 C 04/15/16 45.0 18.35 20.65
LOW 160415C00047500 C 04/15/16 47.5 15.95 18.10
LOW 160415C00050000 C 04/15/16 50.0 13.65 15.55
LOW 160415C00055000 C 04/15/16 55.0 10.05 10.95
LOW 160415C00057500 C 04/15/16 57.5 8.40 8.65
LOW 160415C00060000 C 04/15/16 60.0 6.45 6.70
LOW 160415C00062500 C 04/15/16 62.5 4.70 4.90
LOW 160415C00065000 C 04/15/16 65.0 3.20 3.35
LOW 160415C00067500 C 04/15/16 67.5 2.03 2.13
LOW 160415C00070000 C 04/15/16 70.0 1.17 1.25
LOW 160415C00072500 C 04/15/16 72.5 0.60 0.69
LOW 160415C00075000 C 04/15/16 75.0 0.28 0.35
LOW 160415C00077500 C 04/15/16 77.5 0.13 0.16
LOW 160415C00080000 C 04/15/16 80.0 0.05 0.08
LOW 160415C00085000 C 04/15/16 85.0 0.00 0.05
LOW 160415C00090000 C 04/15/16 90.0 0.00 0.03
LOW 160415C00095000 C 04/15/16 95.0 0.00 0.03
LOW 160415C00100000 C 04/15/16 100.0 0.00 0.03
LOW 160415C00105000 C 04/15/16 105.0 0.00 0.03
LOW 160415C00110000 C 04/15/16 110.0 0.00 0.03
LOW 160415P00035000 P 04/15/16 35.0 0.03 0.10
LOW 160415P00037500 P 04/15/16 37.5 0.04 0.13
LOW 160415P00040000 P 04/15/16 40.0 0.07 0.16
LOW 160415P00042500 P 04/15/16 42.5 0.10 0.15
LOW 160415P00045000 P 04/15/16 45.0 0.17 0.26
LOW 160415P00047500 P 04/15/16 47.5 0.27 0.34
LOW 160415P00050000 P 04/15/16 50.0 0.39 0.42
LOW 160415P00055000 P 04/15/16 55.0 0.77 0.86
LOW 160415P00057500 P 04/15/16 57.5 1.11 1.20
LOW 160415P00060000 P 04/15/16 60.0 1.62 1.70
LOW 160415P00062500 P 04/15/16 62.5 2.33 2.43
LOW 160415P00065000 P 04/15/16 65.0 3.30 3.45
LOW 160415P00067500 P 04/15/16 67.5 4.55 4.75
LOW 160415P00070000 P 04/15/16 70.0 6.15 6.35
LOW 160415P00072500 P 04/15/16 72.5 8.10 8.40
LOW 160415P00075000 P 04/15/16 75.0 10.30 10.55
LOW 160415P00077500 P 04/15/16 77.5 12.50 13.05
LOW 160415P00080000 P 04/15/16 80.0 15.00 15.55
LOW 160415P00085000 P 04/15/16 85.0 19.60 20.55
LOW 160415P00090000 P 04/15/16 90.0 24.40 25.55
LOW 160415P00095000 P 04/15/16 95.0 28.60 30.55
LOW 160415P00100000 P 04/15/16 100.0 33.65 35.65
LOW 160415P00105000 P 04/15/16 105.0 38.60 40.55
LOW 160415P00110000 P 04/15/16 110.0 43.65 45.65
LOW 160715C00037500 C 07/15/16 37.5 25.70 28.20
LOW 160715C00040000 C 07/15/16 40.0 23.00 25.90
LOW 160715C00042500 C 07/15/16 42.5 21.00 23.30
LOW 160715C00045000 C 07/15/16 45.0 18.65 20.95
LOW 160715C00047500 C 07/15/16 47.5 16.55 18.65
LOW 160715C00050000 C 07/15/16 50.0 14.30 16.15
LOW 160715C00055000 C 07/15/16 55.0 11.30 11.65
LOW 160715C00057500 C 07/15/16 57.5 9.50 9.70
LOW 160715C00060000 C 07/15/16 60.0 7.65 7.90
LOW 160715C00062500 C 07/15/16 62.5 6.05 6.30
LOW 160715C00065000 C 07/15/16 65.0 4.60 4.80
LOW 160715C00067500 C 07/15/16 67.5 3.40 3.65
LOW 160715C00070000 C 07/15/16 70.0 2.38 2.57
LOW 160715C00072500 C 07/15/16 72.5 1.62 1.76
LOW 160715C00075000 C 07/15/16 75.0 1.05 1.21
LOW 160715C00077500 C 07/15/16 77.5 0.66 0.77
LOW 160715C00080000 C 07/15/16 80.0 0.38 0.48
LOW 160715C00082500 C 07/15/16 82.5 0.21 0.28
LOW 160715C00085000 C 07/15/16 85.0 0.07 0.18
LOW 160715C00090000 C 07/15/16 90.0 0.01 0.07
LOW 160715C00095000 C 07/15/16 95.0 0.00 0.06
LOW 160715C00100000 C 07/15/16 100.0 0.00 0.04
LOW 160715C00105000 C 07/15/16 105.0 0.00 0.03
LOW 160715C00110000 C 07/15/16 110.0 0.00 0.03
LOW 160715P00037500 P 07/15/16 37.5 0.26 0.36
LOW 160715P00040000 P 07/15/16 40.0 0.34 0.45
LOW 160715P00042500 P 07/15/16 42.5 0.45 0.57
LOW 160715P00045000 P 07/15/16 45.0 0.59 0.70
LOW 160715P00047500 P 07/15/16 47.5 0.77 0.89
LOW 160715P00050000 P 07/15/16 50.0 1.00 1.14
LOW 160715P00055000 P 07/15/16 55.0 1.74 1.89
LOW 160715P00057500 P 07/15/16 57.5 2.29 2.44
LOW 160715P00060000 P 07/15/16 60.0 2.97 3.15
LOW 160715P00062500 P 07/15/16 62.5 3.80 4.00
LOW 160715P00065000 P 07/15/16 65.0 4.85 5.05
LOW 160715P00067500 P 07/15/16 67.5 6.15 6.40
LOW 160715P00070000 P 07/15/16 70.0 7.65 7.85
LOW 160715P00072500 P 07/15/16 72.5 9.35 9.55
LOW 160715P00075000 P 07/15/16 75.0 11.25 11.50
LOW 160715P00077500 P 07/15/16 77.5 13.30 13.95
LOW 160715P00080000 P 07/15/16 80.0 15.50 16.35
LOW 160715P00082500 P 07/15/16 82.5 17.70 18.80
LOW 160715P00085000 P 07/15/16 85.0 19.95 21.30
LOW 160715P00090000 P 07/15/16 90.0 23.50 27.30
LOW 160715P00095000 P 07/15/16 95.0 28.65 32.25
LOW 160715P00100000 P 07/15/16 100.0 33.45 36.65
LOW 160715P00105000 P 07/15/16 105.0 38.70 41.70
LOW 160715P00110000 P 07/15/16 110.0 43.15 46.70
LOW 170120C00030000 C 01/20/17 30.0 32.60 36.20
LOW 170120C00035000 C 01/20/17 35.0 27.75 31.40
LOW 170120C00037500 C 01/20/17 37.5 26.15 28.55
LOW 170120C00040000 C 01/20/17 40.0 23.85 26.05
LOW 170120C00042500 C 01/20/17 42.5 21.75 23.60
LOW 170120C00045000 C 01/20/17 45.0 19.60 21.25
LOW 170120C00047500 C 01/20/17 47.5 17.50 19.25
LOW 170120C00050000 C 01/20/17 50.0 16.80 17.10
LOW 170120C00052500 C 01/20/17 52.5 14.85 15.15
LOW 170120C00055000 C 01/20/17 55.0 13.00 13.25
LOW 170120C00057500 C 01/20/17 57.5 11.20 11.50
LOW 170120C00060000 C 01/20/17 60.0 9.65 9.85
LOW 170120C00062500 C 01/20/17 62.5 8.15 8.35
LOW 170120C00065000 C 01/20/17 65.0 6.80 7.00
LOW 170120C00067500 C 01/20/17 67.5 5.60 5.80
LOW 170120C00070000 C 01/20/17 70.0 4.60 4.75
LOW 170120C00072500 C 01/20/17 72.5 3.65 3.85
LOW 170120C00075000 C 01/20/17 75.0 2.80 3.10
LOW 170120C00077500 C 01/20/17 77.5 2.21 2.43
LOW 170120C00080000 C 01/20/17 80.0 1.74 1.89
LOW 170120C00082500 C 01/20/17 82.5 1.33 1.47
LOW 170120C00085000 C 01/20/17 85.0 0.97 1.12
LOW 170120C00090000 C 01/20/17 90.0 0.54 0.64
LOW 170120C00095000 C 01/20/17 95.0 0.28 0.37
LOW 170120C00100000 C 01/20/17 100.0 0.12 0.20
LOW 170120C00105000 C 01/20/17 105.0 0.04 0.12
LOW 170120C00110000 C 01/20/17 110.0 0.01 0.08
LOW 170120P00030000 P 01/20/17 30.0 0.46 0.57
LOW 170120P00035000 P 01/20/17 35.0 0.75 0.85
LOW 170120P00037500 P 01/20/17 37.5 0.91 1.03
LOW 170120P00040000 P 01/20/17 40.0 1.11 1.24
LOW 170120P00042500 P 01/20/17 42.5 1.36 1.51
LOW 170120P00045000 P 01/20/17 45.0 1.67 1.82
LOW 170120P00047500 P 01/20/17 47.5 2.04 2.20
LOW 170120P00050000 P 01/20/17 50.0 2.51 2.66
LOW 170120P00052500 P 01/20/17 52.5 3.05 3.25
LOW 170120P00055000 P 01/20/17 55.0 3.70 3.85
LOW 170120P00057500 P 01/20/17 57.5 4.45 4.70
LOW 170120P00060000 P 01/20/17 60.0 5.30 5.60
LOW 170120P00062500 P 01/20/17 62.5 6.30 6.55
LOW 170120P00065000 P 01/20/17 65.0 7.50 7.70
LOW 170120P00067500 P 01/20/17 67.5 8.80 9.00
LOW 170120P00070000 P 01/20/17 70.0 10.25 10.50
LOW 170120P00072500 P 01/20/17 72.5 11.80 12.10
LOW 170120P00075000 P 01/20/17 75.0 13.55 13.80
LOW 170120P00077500 P 01/20/17 77.5 15.40 15.65
LOW 170120P00080000 P 01/20/17 80.0 17.35 17.65
LOW 170120P00082500 P 01/20/17 82.5 19.30 19.90
LOW 170120P00085000 P 01/20/17 85.0 21.40 22.10
LOW 170120P00090000 P 01/20/17 90.0 25.60 26.60
LOW 170120P00095000 P 01/20/17 95.0 30.35 31.60
LOW 170120P00100000 P 01/20/17 100.0 33.75 36.60
LOW 170120P00105000 P 01/20/17 105.0 38.65 41.65
LOW 170120P00110000 P 01/20/17 110.0 43.20 46.65
LOW 180119C00035000 C 01/19/18 35.0 28.20 31.90
LOW 180119C00037500 C 01/19/18 37.5 25.90 29.70
LOW 180119C00040000 C 01/19/18 40.0 24.30 26.70
LOW 180119C00042500 C 01/19/18 42.5 22.30 24.65
LOW 180119C00045000 C 01/19/18 45.0 20.80 22.85
LOW 180119C00047500 C 01/19/18 47.5 19.35 20.60
LOW 180119C00050000 C 01/19/18 50.0 17.80 18.75
LOW 180119C00055000 C 01/19/18 55.0 14.45 15.35
LOW 180119C00057500 C 01/19/18 57.5 13.00 13.75
LOW 180119C00060000 C 01/19/18 60.0 11.45 12.30
LOW 180119C00062500 C 01/19/18 62.5 10.10 10.95
LOW 180119C00065000 C 01/19/18 65.0 9.10 9.70
LOW 180119C00067500 C 01/19/18 67.5 7.75 8.60
LOW 180119C00070000 C 01/19/18 70.0 6.75 7.55
LOW 180119C00072500 C 01/19/18 72.5 5.95 6.60
LOW 180119C00075000 C 01/19/18 75.0 5.15 5.70
LOW 180119C00077500 C 01/19/18 77.5 4.35 5.05
LOW 180119C00080000 C 01/19/18 80.0 3.80 4.30
LOW 180119C00082500 C 01/19/18 82.5 3.30 3.75
LOW 180119C00085000 C 01/19/18 85.0 2.70 3.25
LOW 180119C00090000 C 01/19/18 90.0 1.98 2.39
LOW 180119C00095000 C 01/19/18 95.0 1.38 1.73
LOW 180119C00100000 C 01/19/18 100.0 0.87 1.30
LOW 180119C00105000 C 01/19/18 105.0 0.56 0.96
LOW 180119C00110000 C 01/19/18 110.0 0.34 0.73
LOW 180119P00035000 P 01/19/18 35.0 1.56 1.93
LOW 180119P00037500 P 01/19/18 37.5 1.91 2.29
LOW 180119P00040000 P 01/19/18 40.0 2.30 2.69
LOW 180119P00042500 P 01/19/18 42.5 2.80 3.10
LOW 180119P00045000 P 01/19/18 45.0 3.25 3.75
LOW 180119P00047500 P 01/19/18 47.5 3.90 4.25
LOW 180119P00050000 P 01/19/18 50.0 4.55 4.95
LOW 180119P00055000 P 01/19/18 55.0 6.10 6.55
LOW 180119P00057500 P 01/19/18 57.5 7.05 7.55
LOW 180119P00060000 P 01/19/18 60.0 8.10 8.55
LOW 180119P00062500 P 01/19/18 62.5 9.20 9.70
LOW 180119P00065000 P 01/19/18 65.0 10.40 11.35
LOW 180119P00067500 P 01/19/18 67.5 11.75 12.75
LOW 180119P00070000 P 01/19/18 70.0 13.15 14.20
LOW 180119P00072500 P 01/19/18 72.5 14.65 15.80
LOW 180119P00075000 P 01/19/18 75.0 16.30 17.50
LOW 180119P00077500 P 01/19/18 77.5 18.00 19.25
LOW 180119P00080000 P 01/19/18 80.0 19.80 21.10
LOW 180119P00082500 P 01/19/18 82.5 21.65 23.00
LOW 180119P00085000 P 01/19/18 85.0 23.60 25.00
LOW 180119P00090000 P 01/19/18 90.0 27.70 29.15
LOW 180119P00095000 P 01/19/18 95.0 31.95 33.50
LOW 180119P00100000 P 01/19/18 100.0 36.15 38.05
LOW 180119P00105000 P 01/19/18 105.0 39.75 42.65
LOW 180119P00110000 P 01/19/18 110.0 43.90 47.65

OPRA data is delayed 15 minutes.