Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Lowes Companies Inc (LOW)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LOW 140419C00022000 C 04/19/14 22.0 23.10 25.35
LOW 140419C00023000 C 04/19/14 23.0 22.10 24.35
LOW 140419C00024000 C 04/19/14 24.0 21.10 23.35
LOW 140419C00025000 C 04/19/14 25.0 20.10 22.35
LOW 140419C00026000 C 04/19/14 26.0 19.10 21.05
LOW 140419C00027000 C 04/19/14 27.0 18.10 20.40
LOW 140419C00028000 C 04/19/14 28.0 17.10 19.40
LOW 140419C00029000 C 04/19/14 29.0 16.10 18.90
LOW 140419C00030000 C 04/19/14 30.0 15.15 18.05
LOW 140419C00031000 C 04/19/14 31.0 14.05 17.35
LOW 140419C00032000 C 04/19/14 32.0 13.05 15.95
LOW 140419C00033000 C 04/19/14 33.0 12.65 15.05
LOW 140419C00034000 C 04/19/14 34.0 11.05 14.25
LOW 140419C00035000 C 04/19/14 35.0 11.60 11.95
LOW 140419C00036000 C 04/19/14 36.0 10.60 11.15
LOW 140419C00037000 C 04/19/14 37.0 9.60 10.15
LOW 140419C00037500 C 04/19/14 37.5 8.70 9.60
LOW 140419C00038000 C 04/19/14 38.0 8.60 9.10
LOW 140419C00038500 C 04/19/14 38.5 7.70 8.60
LOW 140419C00039000 C 04/19/14 39.0 7.60 8.10
LOW 140419C00039500 C 04/19/14 39.5 6.70 7.60
LOW 140419C00040000 C 04/19/14 40.0 6.60 7.10
LOW 140419C00040500 C 04/19/14 40.5 5.70 6.60
LOW 140419C00041000 C 04/19/14 41.0 5.60 6.10
LOW 140419C00041500 C 04/19/14 41.5 4.75 5.65
LOW 140419C00042000 C 04/19/14 42.0 4.60 5.10
LOW 140419C00042500 C 04/19/14 42.5 3.75 4.45
LOW 140419C00043000 C 04/19/14 43.0 3.60 4.10
LOW 140419C00043500 C 04/19/14 43.5 3.10 3.60
LOW 140419C00044000 C 04/19/14 44.0 2.77 2.86
LOW 140419C00044500 C 04/19/14 44.5 1.87 2.44
LOW 140419C00045000 C 04/19/14 45.0 1.76 1.89
LOW 140419C00045500 C 04/19/14 45.5 1.22 1.60
LOW 140419C00046000 C 04/19/14 46.0 0.74 0.92
LOW 140419C00046500 C 04/19/14 46.5 0.27 0.39
LOW 140419C00047000 C 04/19/14 47.0 0.00 0.02
LOW 140419C00047500 C 04/19/14 47.5 0.00 0.02
LOW 140419C00048000 C 04/19/14 48.0 0.00 0.02
LOW 140419C00048500 C 04/19/14 48.5 0.00 0.02
LOW 140419C00049000 C 04/19/14 49.0 0.00 0.02
LOW 140419C00049500 C 04/19/14 49.5 0.00 0.02
LOW 140419C00050000 C 04/19/14 50.0 0.00 0.02
LOW 140419C00050500 C 04/19/14 50.5 0.00 0.02
LOW 140419C00051000 C 04/19/14 51.0 0.00 0.02
LOW 140419C00051500 C 04/19/14 51.5 0.00 0.02
LOW 140419C00052000 C 04/19/14 52.0 0.00 0.02
LOW 140419C00052500 C 04/19/14 52.5 0.00 0.02
LOW 140419C00053000 C 04/19/14 53.0 0.00 0.02
LOW 140419C00053500 C 04/19/14 53.5 0.00 0.02
LOW 140419C00054000 C 04/19/14 54.0 0.00 0.02
LOW 140419C00054500 C 04/19/14 54.5 0.00 0.02
LOW 140419C00055000 C 04/19/14 55.0 0.00 0.01
LOW 140419C00056000 C 04/19/14 56.0 0.00 0.02
LOW 140419C00057000 C 04/19/14 57.0 0.00 0.02
LOW 140419C00057500 C 04/19/14 57.5 0.00 0.03
LOW 140419C00060000 C 04/19/14 60.0 0.00 0.02
LOW 140419C00065000 C 04/19/14 65.0 0.00 0.03
LOW 140419C00070000 C 04/19/14 70.0 0.00 0.03
LOW 140419C00075000 C 04/19/14 75.0 0.00 0.02
LOW 140419P00022000 P 04/19/14 22.0 0.00 0.03
LOW 140419P00023000 P 04/19/14 23.0 0.00 0.03
LOW 140419P00024000 P 04/19/14 24.0 0.00 0.03
LOW 140419P00025000 P 04/19/14 25.0 0.00 0.01
LOW 140419P00026000 P 04/19/14 26.0 0.00 0.02
LOW 140419P00027000 P 04/19/14 27.0 0.00 0.02
LOW 140419P00028000 P 04/19/14 28.0 0.00 0.02
LOW 140419P00029000 P 04/19/14 29.0 0.00 0.02
LOW 140419P00030000 P 04/19/14 30.0 0.00 0.01
LOW 140419P00031000 P 04/19/14 31.0 0.00 0.02
LOW 140419P00032000 P 04/19/14 32.0 0.00 0.02
LOW 140419P00033000 P 04/19/14 33.0 0.00 0.02
LOW 140419P00034000 P 04/19/14 34.0 0.00 0.03
LOW 140419P00035000 P 04/19/14 35.0 0.00 0.01
LOW 140419P00036000 P 04/19/14 36.0 0.00 0.02
LOW 140419P00037000 P 04/19/14 37.0 0.00 0.02
LOW 140419P00037500 P 04/19/14 37.5 0.00 0.02
LOW 140419P00038000 P 04/19/14 38.0 0.00 0.02
LOW 140419P00038500 P 04/19/14 38.5 0.00 0.02
LOW 140419P00039000 P 04/19/14 39.0 0.00 0.02
LOW 140419P00039500 P 04/19/14 39.5 0.00 0.02
LOW 140419P00040000 P 04/19/14 40.0 0.00 0.01
LOW 140419P00040500 P 04/19/14 40.5 0.00 0.02
LOW 140419P00041000 P 04/19/14 41.0 0.00 0.02
LOW 140419P00041500 P 04/19/14 41.5 0.00 0.02
LOW 140419P00042000 P 04/19/14 42.0 0.00 0.01
LOW 140419P00042500 P 04/19/14 42.5 0.00 0.02
LOW 140419P00043000 P 04/19/14 43.0 0.00 0.01
LOW 140419P00043500 P 04/19/14 43.5 0.00 0.02
LOW 140419P00044000 P 04/19/14 44.0 0.00 0.02
LOW 140419P00044500 P 04/19/14 44.5 0.00 0.02
LOW 140419P00045000 P 04/19/14 45.0 0.00 0.01
LOW 140419P00045500 P 04/19/14 45.5 0.00 0.02
LOW 140419P00046000 P 04/19/14 46.0 0.00 0.01
LOW 140419P00046500 P 04/19/14 46.5 0.00 0.01
LOW 140419P00047000 P 04/19/14 47.0 0.15 0.20
LOW 140419P00047500 P 04/19/14 47.5 0.41 0.73
LOW 140419P00048000 P 04/19/14 48.0 1.06 1.24
LOW 140419P00048500 P 04/19/14 48.5 1.40 1.86
LOW 140419P00049000 P 04/19/14 49.0 2.06 2.23
LOW 140419P00049500 P 04/19/14 49.5 2.41 2.74
LOW 140419P00050000 P 04/19/14 50.0 3.05 3.25
LOW 140419P00050500 P 04/19/14 50.5 3.40 3.75
LOW 140419P00051000 P 04/19/14 51.0 3.90 4.70
LOW 140419P00051500 P 04/19/14 51.5 4.40 4.90
LOW 140419P00052000 P 04/19/14 52.0 4.90 5.40
LOW 140419P00052500 P 04/19/14 52.5 5.55 5.75
LOW 140419P00053000 P 04/19/14 53.0 5.90 6.80
LOW 140419P00053500 P 04/19/14 53.5 6.40 7.30
LOW 140419P00054000 P 04/19/14 54.0 6.90 7.80
LOW 140419P00054500 P 04/19/14 54.5 7.40 8.30
LOW 140419P00055000 P 04/19/14 55.0 7.90 8.40
LOW 140419P00056000 P 04/19/14 56.0 8.90 9.85
LOW 140419P00057000 P 04/19/14 57.0 9.50 10.85
LOW 140419P00057500 P 04/19/14 57.5 9.30 11.05
LOW 140419P00060000 P 04/19/14 60.0 12.85 13.90
LOW 140419P00065000 P 04/19/14 65.0 17.00 19.20
LOW 140419P00070000 P 04/19/14 70.0 22.40 24.50
LOW 140419P00075000 P 04/19/14 75.0 26.70 29.35
LOW 140425C00033000 C 04/25/14 33.0 11.70 15.85
LOW 140425C00034000 C 04/25/14 34.0 10.55 14.70
LOW 140425C00035000 C 04/25/14 35.0 9.70 13.50
LOW 140425C00036000 C 04/25/14 36.0 8.70 12.85
LOW 140425C00037000 C 04/25/14 37.0 9.10 11.55
LOW 140425C00038000 C 04/25/14 38.0 6.55 10.55
LOW 140425C00039000 C 04/25/14 39.0 5.70 9.40
LOW 140425C00039500 C 04/25/14 39.5 7.10 7.60
LOW 140425C00040000 C 04/25/14 40.0 6.60 7.10
LOW 140425C00040500 C 04/25/14 40.5 6.10 6.60
LOW 140425C00041000 C 04/25/14 41.0 5.60 6.10
LOW 140425C00041500 C 04/25/14 41.5 3.05 6.95
LOW 140425C00042000 C 04/25/14 42.0 4.60 5.10
LOW 140425C00042500 C 04/25/14 42.5 2.88 4.60
LOW 140425C00043000 C 04/25/14 43.0 3.60 4.10
LOW 140425C00043500 C 04/25/14 43.5 2.75 3.60
LOW 140425C00044000 C 04/25/14 44.0 2.63 3.10
LOW 140425C00044500 C 04/25/14 44.5 2.15 2.59
LOW 140425C00045000 C 04/25/14 45.0 1.65 2.06
LOW 140425C00045500 C 04/25/14 45.5 1.21 1.51
LOW 140425C00046000 C 04/25/14 46.0 0.86 0.92
LOW 140425C00046500 C 04/25/14 46.5 0.53 0.57
LOW 140425C00047000 C 04/25/14 47.0 0.29 0.33
LOW 140425C00047500 C 04/25/14 47.5 0.15 0.17
LOW 140425C00048000 C 04/25/14 48.0 0.07 0.10
LOW 140425C00048500 C 04/25/14 48.5 0.03 0.07
LOW 140425C00049000 C 04/25/14 49.0 0.01 0.04
LOW 140425C00049500 C 04/25/14 49.5 0.00 0.04
LOW 140425C00050000 C 04/25/14 50.0 0.00 0.03
LOW 140425C00050500 C 04/25/14 50.5 0.00 0.03
LOW 140425C00051000 C 04/25/14 51.0 0.00 0.03
LOW 140425C00051500 C 04/25/14 51.5 0.00 0.03
LOW 140425C00052000 C 04/25/14 52.0 0.00 0.03
LOW 140425C00052500 C 04/25/14 52.5 0.00 0.03
LOW 140425C00053000 C 04/25/14 53.0 0.00 0.03
LOW 140425C00053500 C 04/25/14 53.5 0.00 0.03
LOW 140425C00054000 C 04/25/14 54.0 0.00 0.03
LOW 140425C00054500 C 04/25/14 54.5 0.00 0.03
LOW 140425C00055000 C 04/25/14 55.0 0.00 0.03
LOW 140425C00060000 C 04/25/14 60.0 0.00 0.02
LOW 140425C00065000 C 04/25/14 65.0 0.00 0.02
LOW 140425P00033000 P 04/25/14 33.0 0.00 0.02
LOW 140425P00034000 P 04/25/14 34.0 0.00 0.02
LOW 140425P00035000 P 04/25/14 35.0 0.00 0.03
LOW 140425P00036000 P 04/25/14 36.0 0.00 0.03
LOW 140425P00037000 P 04/25/14 37.0 0.00 0.03
LOW 140425P00038000 P 04/25/14 38.0 0.00 0.03
LOW 140425P00039000 P 04/25/14 39.0 0.00 0.03
LOW 140425P00039500 P 04/25/14 39.5 0.00 0.03
LOW 140425P00040000 P 04/25/14 40.0 0.00 0.03
LOW 140425P00040500 P 04/25/14 40.5 0.00 0.03
LOW 140425P00041000 P 04/25/14 41.0 0.00 0.04
LOW 140425P00041500 P 04/25/14 41.5 0.00 0.04
LOW 140425P00042000 P 04/25/14 42.0 0.00 0.04
LOW 140425P00042500 P 04/25/14 42.5 0.00 0.05
LOW 140425P00043000 P 04/25/14 43.0 0.00 0.05
LOW 140425P00043500 P 04/25/14 43.5 0.02 0.06
LOW 140425P00044000 P 04/25/14 44.0 0.03 0.06
LOW 140425P00044500 P 04/25/14 44.5 0.05 0.09
LOW 140425P00045000 P 04/25/14 45.0 0.08 0.13
LOW 140425P00045500 P 04/25/14 45.5 0.13 0.16
LOW 140425P00046000 P 04/25/14 46.0 0.23 0.26
LOW 140425P00046500 P 04/25/14 46.5 0.41 0.44
LOW 140425P00047000 P 04/25/14 47.0 0.65 0.70
LOW 140425P00047500 P 04/25/14 47.5 1.01 1.07
LOW 140425P00048000 P 04/25/14 48.0 1.36 1.49
LOW 140425P00048500 P 04/25/14 48.5 1.65 2.08
LOW 140425P00049000 P 04/25/14 49.0 1.57 2.46
LOW 140425P00049500 P 04/25/14 49.5 1.93 2.96
LOW 140425P00050000 P 04/25/14 50.0 3.05 3.55
LOW 140425P00050500 P 04/25/14 50.5 3.55 4.00
LOW 140425P00051000 P 04/25/14 51.0 4.05 4.55
LOW 140425P00051500 P 04/25/14 51.5 4.55 5.05
LOW 140425P00052000 P 04/25/14 52.0 5.05 5.55
LOW 140425P00052500 P 04/25/14 52.5 5.70 6.10
LOW 140425P00053000 P 04/25/14 53.0 6.05 6.55
LOW 140425P00053500 P 04/25/14 53.5 6.55 7.05
LOW 140425P00054000 P 04/25/14 54.0 7.05 7.55
LOW 140425P00054500 P 04/25/14 54.5 6.80 8.10
LOW 140425P00055000 P 04/25/14 55.0 6.95 9.10
LOW 140425P00060000 P 04/25/14 60.0 11.40 15.55
LOW 140425P00065000 P 04/25/14 65.0 16.45 20.60
LOW 140517C00036000 C 05/17/14 36.0 9.10 12.30
LOW 140517C00037000 C 05/17/14 37.0 9.10 10.25
LOW 140517C00038000 C 05/17/14 38.0 8.15 9.15
LOW 140517C00039000 C 05/17/14 39.0 7.20 8.15
LOW 140517C00040000 C 05/17/14 40.0 6.20 7.15
LOW 140517C00041000 C 05/17/14 41.0 5.25 6.15
LOW 140517C00042000 C 05/17/14 42.0 4.65 5.05
LOW 140517C00043000 C 05/17/14 43.0 3.65 4.00
LOW 140517C00044000 C 05/17/14 44.0 2.87 3.05
LOW 140517C00045000 C 05/17/14 45.0 2.05 2.12
LOW 140517C00046000 C 05/17/14 46.0 1.36 1.40
LOW 140517C00047000 C 05/17/14 47.0 0.81 0.85
LOW 140517C00048000 C 05/17/14 48.0 0.44 0.47
LOW 140517C00049000 C 05/17/14 49.0 0.22 0.25
LOW 140517C00050000 C 05/17/14 50.0 0.10 0.13
LOW 140517C00052500 C 05/17/14 52.5 0.01 0.05
LOW 140517C00055000 C 05/17/14 55.0 0.00 0.03
LOW 140517C00057500 C 05/17/14 57.5 0.00 0.03
LOW 140517C00060000 C 05/17/14 60.0 0.00 0.03
LOW 140517C00065000 C 05/17/14 65.0 0.00 0.03
LOW 140517P00036000 P 05/17/14 36.0 0.01 0.05
LOW 140517P00037000 P 05/17/14 37.0 0.02 0.06
LOW 140517P00038000 P 05/17/14 38.0 0.02 0.06
LOW 140517P00039000 P 05/17/14 39.0 0.03 0.07
LOW 140517P00040000 P 05/17/14 40.0 0.04 0.09
LOW 140517P00041000 P 05/17/14 41.0 0.06 0.12
LOW 140517P00042000 P 05/17/14 42.0 0.10 0.15
LOW 140517P00043000 P 05/17/14 43.0 0.15 0.18
LOW 140517P00044000 P 05/17/14 44.0 0.26 0.28
LOW 140517P00045000 P 05/17/14 45.0 0.43 0.46
LOW 140517P00046000 P 05/17/14 46.0 0.73 0.75
LOW 140517P00047000 P 05/17/14 47.0 1.17 1.20
LOW 140517P00048000 P 05/17/14 48.0 1.79 1.84
LOW 140517P00049000 P 05/17/14 49.0 2.55 2.65
LOW 140517P00050000 P 05/17/14 50.0 3.35 3.65
LOW 140517P00052500 P 05/17/14 52.5 5.60 6.45
LOW 140517P00055000 P 05/17/14 55.0 8.05 8.95
LOW 140517P00057500 P 05/17/14 57.5 9.35 12.50
LOW 140517P00060000 P 05/17/14 60.0 11.85 15.15
LOW 140517P00065000 P 05/17/14 65.0 16.75 20.00
LOW 140719C00024000 C 07/19/14 24.0 20.70 24.75
LOW 140719C00025000 C 07/19/14 25.0 20.20 23.50
LOW 140719C00026000 C 07/19/14 26.0 19.85 21.15
LOW 140719C00027000 C 07/19/14 27.0 18.85 20.55
LOW 140719C00028000 C 07/19/14 28.0 17.90 19.25
LOW 140719C00029000 C 07/19/14 29.0 15.85 19.75
LOW 140719C00030000 C 07/19/14 30.0 15.05 18.65
LOW 140719C00031000 C 07/19/14 31.0 14.85 16.20
LOW 140719C00032000 C 07/19/14 32.0 14.15 15.20
LOW 140719C00033000 C 07/19/14 33.0 13.15 14.25
LOW 140719C00034000 C 07/19/14 34.0 11.75 13.25
LOW 140719C00035000 C 07/19/14 35.0 11.65 12.15
LOW 140719C00036000 C 07/19/14 36.0 10.20 11.15
LOW 140719C00037000 C 07/19/14 37.0 9.30 10.20
LOW 140719C00038000 C 07/19/14 38.0 8.35 9.20
LOW 140719C00039000 C 07/19/14 39.0 7.40 8.25
LOW 140719C00040000 C 07/19/14 40.0 6.85 7.30
LOW 140719C00041000 C 07/19/14 41.0 6.10 6.25
LOW 140719C00042000 C 07/19/14 42.0 5.20 5.35
LOW 140719C00043000 C 07/19/14 43.0 4.35 4.55
LOW 140719C00044000 C 07/19/14 44.0 3.65 3.75
LOW 140719C00045000 C 07/19/14 45.0 2.97 3.05
LOW 140719C00046000 C 07/19/14 46.0 2.36 2.41
LOW 140719C00047000 C 07/19/14 47.0 1.82 1.87
LOW 140719C00048000 C 07/19/14 48.0 1.37 1.41
LOW 140719C00049000 C 07/19/14 49.0 1.01 1.04
LOW 140719C00050000 C 07/19/14 50.0 0.73 0.75
LOW 140719C00052500 C 07/19/14 52.5 0.29 0.32
LOW 140719C00055000 C 07/19/14 55.0 0.10 0.14
LOW 140719C00057500 C 07/19/14 57.5 0.03 0.08
LOW 140719C00060000 C 07/19/14 60.0 0.01 0.05
LOW 140719C00065000 C 07/19/14 65.0 0.00 0.04
LOW 140719C00070000 C 07/19/14 70.0 0.00 0.03
LOW 140719C00075000 C 07/19/14 75.0 0.00 0.03
LOW 140719P00024000 P 07/19/14 24.0 0.00 0.04
LOW 140719P00025000 P 07/19/14 25.0 0.00 0.05
LOW 140719P00026000 P 07/19/14 26.0 0.00 0.04
LOW 140719P00027000 P 07/19/14 27.0 0.01 0.05
LOW 140719P00028000 P 07/19/14 28.0 0.01 0.06
LOW 140719P00029000 P 07/19/14 29.0 0.02 0.07
LOW 140719P00030000 P 07/19/14 30.0 0.03 0.08
LOW 140719P00031000 P 07/19/14 31.0 0.04 0.09
LOW 140719P00032000 P 07/19/14 32.0 0.05 0.11
LOW 140719P00033000 P 07/19/14 33.0 0.06 0.12
LOW 140719P00034000 P 07/19/14 34.0 0.07 0.14
LOW 140719P00035000 P 07/19/14 35.0 0.09 0.15
LOW 140719P00036000 P 07/19/14 36.0 0.11 0.18
LOW 140719P00037000 P 07/19/14 37.0 0.15 0.21
LOW 140719P00038000 P 07/19/14 38.0 0.20 0.25
LOW 140719P00039000 P 07/19/14 39.0 0.25 0.30
LOW 140719P00040000 P 07/19/14 40.0 0.33 0.36
LOW 140719P00041000 P 07/19/14 41.0 0.44 0.47
LOW 140719P00042000 P 07/19/14 42.0 0.59 0.62
LOW 140719P00043000 P 07/19/14 43.0 0.77 0.80
LOW 140719P00044000 P 07/19/14 44.0 1.01 1.05
LOW 140719P00045000 P 07/19/14 45.0 1.32 1.36
LOW 140719P00046000 P 07/19/14 46.0 1.71 1.74
LOW 140719P00047000 P 07/19/14 47.0 2.16 2.21
LOW 140719P00048000 P 07/19/14 48.0 2.71 2.76
LOW 140719P00049000 P 07/19/14 49.0 3.30 3.40
LOW 140719P00050000 P 07/19/14 50.0 4.00 4.15
LOW 140719P00052500 P 07/19/14 52.5 5.85 6.35
LOW 140719P00055000 P 07/19/14 55.0 8.15 8.65
LOW 140719P00057500 P 07/19/14 57.5 10.40 11.55
LOW 140719P00060000 P 07/19/14 60.0 13.00 14.05
LOW 140719P00065000 P 07/19/14 65.0 17.95 19.45
LOW 140719P00070000 P 07/19/14 70.0 22.00 24.45
LOW 140719P00075000 P 07/19/14 75.0 27.70 30.05
LOW 141018C00026000 C 10/18/14 26.0 20.05 21.25
LOW 141018C00027000 C 10/18/14 27.0 17.50 21.95
LOW 141018C00028000 C 10/18/14 28.0 16.50 20.85
LOW 141018C00029000 C 10/18/14 29.0 16.25 19.50
LOW 141018C00030000 C 10/18/14 30.0 15.75 18.45
LOW 141018C00031000 C 10/18/14 31.0 15.15 16.30
LOW 141018C00032000 C 10/18/14 32.0 14.15 15.30
LOW 141018C00033000 C 10/18/14 33.0 13.20 14.30
LOW 141018C00034000 C 10/18/14 34.0 12.25 13.30
LOW 141018C00035000 C 10/18/14 35.0 11.30 12.25
LOW 141018C00036000 C 10/18/14 36.0 10.35 11.30
LOW 141018C00037000 C 10/18/14 37.0 9.45 10.40
LOW 141018C00038000 C 10/18/14 38.0 9.00 9.45
LOW 141018C00039000 C 10/18/14 39.0 7.80 8.55
LOW 141018C00040000 C 10/18/14 40.0 7.35 7.55
LOW 141018C00041000 C 10/18/14 41.0 6.55 6.75
LOW 141018C00042000 C 10/18/14 42.0 5.75 5.95
LOW 141018C00043000 C 10/18/14 43.0 5.00 5.20
LOW 141018C00044000 C 10/18/14 44.0 4.35 4.45
LOW 141018C00045000 C 10/18/14 45.0 3.70 3.80
LOW 141018C00046000 C 10/18/14 46.0 3.15 3.25
LOW 141018C00047000 C 10/18/14 47.0 2.65 2.71
LOW 141018C00048000 C 10/18/14 48.0 2.18 2.25
LOW 141018C00049000 C 10/18/14 49.0 1.79 1.85
LOW 141018C00050000 C 10/18/14 50.0 1.45 1.50
LOW 141018C00052500 C 10/18/14 52.5 0.82 0.86
LOW 141018C00055000 C 10/18/14 55.0 0.44 0.49
LOW 141018C00057500 C 10/18/14 57.5 0.23 0.28
LOW 141018C00060000 C 10/18/14 60.0 0.11 0.17
LOW 141018P00026000 P 10/18/14 26.0 0.07 0.12
LOW 141018P00027000 P 10/18/14 27.0 0.08 0.14
LOW 141018P00028000 P 10/18/14 28.0 0.10 0.15
LOW 141018P00029000 P 10/18/14 29.0 0.12 0.17
LOW 141018P00030000 P 10/18/14 30.0 0.13 0.19
LOW 141018P00031000 P 10/18/14 31.0 0.16 0.22
LOW 141018P00032000 P 10/18/14 32.0 0.20 0.25
LOW 141018P00033000 P 10/18/14 33.0 0.23 0.29
LOW 141018P00034000 P 10/18/14 34.0 0.28 0.33
LOW 141018P00035000 P 10/18/14 35.0 0.33 0.39
LOW 141018P00036000 P 10/18/14 36.0 0.41 0.44
LOW 141018P00037000 P 10/18/14 37.0 0.49 0.54
LOW 141018P00038000 P 10/18/14 38.0 0.59 0.64
LOW 141018P00039000 P 10/18/14 39.0 0.72 0.76
LOW 141018P00040000 P 10/18/14 40.0 0.87 0.91
LOW 141018P00041000 P 10/18/14 41.0 1.06 1.10
LOW 141018P00042000 P 10/18/14 42.0 1.29 1.33
LOW 141018P00043000 P 10/18/14 43.0 1.55 1.61
LOW 141018P00044000 P 10/18/14 44.0 1.87 1.93
LOW 141018P00045000 P 10/18/14 45.0 2.24 2.30
LOW 141018P00046000 P 10/18/14 46.0 2.67 2.73
LOW 141018P00047000 P 10/18/14 47.0 3.15 3.25
LOW 141018P00048000 P 10/18/14 48.0 3.65 3.80
LOW 141018P00049000 P 10/18/14 49.0 4.25 4.40
LOW 141018P00050000 P 10/18/14 50.0 4.90 5.05
LOW 141018P00052500 P 10/18/14 52.5 6.75 6.95
LOW 141018P00055000 P 10/18/14 55.0 8.70 9.50
LOW 141018P00057500 P 10/18/14 57.5 9.90 12.25
LOW 141018P00060000 P 10/18/14 60.0 13.25 14.30
LOW 150117C00015000 C 01/17/15 15.0 31.50 32.20
LOW 150117C00018000 C 01/17/15 18.0 28.50 29.15
LOW 150117C00020000 C 01/17/15 20.0 26.50 27.20
LOW 150117C00023000 C 01/17/15 23.0 22.00 24.35
LOW 150117C00025000 C 01/17/15 25.0 21.70 22.15
LOW 150117C00027000 C 01/17/15 27.0 19.70 20.20
LOW 150117C00030000 C 01/17/15 30.0 16.60 17.15
LOW 150117C00032000 C 01/17/15 32.0 14.65 15.25
LOW 150117C00035000 C 01/17/15 35.0 11.90 12.45
LOW 150117C00037000 C 01/17/15 37.0 10.15 10.65
LOW 150117C00040000 C 01/17/15 40.0 7.80 8.00
LOW 150117C00045000 C 01/17/15 45.0 4.35 4.50
LOW 150117C00050000 C 01/17/15 50.0 2.12 2.18
LOW 150117C00052500 C 01/17/15 52.5 1.39 1.45
LOW 150117C00055000 C 01/17/15 55.0 0.88 0.93
LOW 150117C00057500 C 01/17/15 57.5 0.55 0.60
LOW 150117C00060000 C 01/17/15 60.0 0.32 0.38
LOW 150117C00065000 C 01/17/15 65.0 0.11 0.16
LOW 150117C00070000 C 01/17/15 70.0 0.04 0.08
LOW 150117P00015000 P 01/17/15 15.0 0.02 0.07
LOW 150117P00018000 P 01/17/15 18.0 0.06 0.08
LOW 150117P00020000 P 01/17/15 20.0 0.06 0.11
LOW 150117P00023000 P 01/17/15 23.0 0.11 0.15
LOW 150117P00025000 P 01/17/15 25.0 0.14 0.19
LOW 150117P00027000 P 01/17/15 27.0 0.18 0.25
LOW 150117P00030000 P 01/17/15 30.0 0.29 0.36
LOW 150117P00032000 P 01/17/15 32.0 0.40 0.45
LOW 150117P00035000 P 01/17/15 35.0 0.65 0.71
LOW 150117P00037000 P 01/17/15 37.0 0.90 0.95
LOW 150117P00040000 P 01/17/15 40.0 1.47 1.52
LOW 150117P00045000 P 01/17/15 45.0 3.10 3.15
LOW 150117P00050000 P 01/17/15 50.0 5.80 5.90
LOW 150117P00052500 P 01/17/15 52.5 7.55 7.70
LOW 150117P00055000 P 01/17/15 55.0 9.50 9.80
LOW 150117P00057500 P 01/17/15 57.5 11.50 12.05
LOW 150117P00060000 P 01/17/15 60.0 13.75 14.35
LOW 150117P00065000 P 01/17/15 65.0 18.45 19.50
LOW 150117P00070000 P 01/17/15 70.0 23.25 24.50
LOW 160115C00025000 C 01/15/16 25.0 20.55 22.50
LOW 160115C00030000 C 01/15/16 30.0 16.85 17.60
LOW 160115C00033000 C 01/15/16 33.0 14.30 14.90
LOW 160115C00035000 C 01/15/16 35.0 12.70 13.05
LOW 160115C00038000 C 01/15/16 38.0 10.45 10.80
LOW 160115C00040000 C 01/15/16 40.0 9.10 9.40
LOW 160115C00043000 C 01/15/16 43.0 7.25 7.50
LOW 160115C00045000 C 01/15/16 45.0 6.25 6.40
LOW 160115C00047000 C 01/15/16 47.0 5.30 5.40
LOW 160115C00050000 C 01/15/16 50.0 4.00 4.20
LOW 160115C00052500 C 01/15/16 52.5 3.15 3.35
LOW 160115C00055000 C 01/15/16 55.0 2.49 2.62
LOW 160115C00057500 C 01/15/16 57.5 1.92 2.05
LOW 160115C00060000 C 01/15/16 60.0 1.49 1.60
LOW 160115C00065000 C 01/15/16 65.0 0.88 0.96
LOW 160115C00070000 C 01/15/16 70.0 0.52 0.59
LOW 160115P00025000 P 01/15/16 25.0 0.52 0.62
LOW 160115P00030000 P 01/15/16 30.0 1.02 1.12
LOW 160115P00033000 P 01/15/16 33.0 1.54 1.65
LOW 160115P00035000 P 01/15/16 35.0 1.95 2.01
LOW 160115P00038000 P 01/15/16 38.0 2.75 2.79
LOW 160115P00040000 P 01/15/16 40.0 3.35 3.45
LOW 160115P00043000 P 01/15/16 43.0 4.45 4.60
LOW 160115P00045000 P 01/15/16 45.0 5.35 5.55
LOW 160115P00047000 P 01/15/16 47.0 6.40 6.55
LOW 160115P00050000 P 01/15/16 50.0 8.10 8.30
LOW 160115P00052500 P 01/15/16 52.5 9.75 9.95
LOW 160115P00055000 P 01/15/16 55.0 11.55 11.75
LOW 160115P00057500 P 01/15/16 57.5 13.50 13.70
LOW 160115P00060000 P 01/15/16 60.0 15.45 15.80
LOW 160115P00065000 P 01/15/16 65.0 19.20 20.40
LOW 160115P00070000 P 01/15/16 70.0 23.95 25.85

OPRA data is delayed 15 minutes.