Lowes Companies Inc (LOW)
| As of May 23 2013 4:43PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| LOW 130524C00031000 |
C |
05/24/13 |
31.0 |
10.20 |
13.00 |
| LOW 130524C00032000 |
C |
05/24/13 |
32.0 |
9.20 |
12.00 |
| LOW 130524C00033000 |
C |
05/24/13 |
33.0 |
8.35 |
11.00 |
| LOW 130524C00034000 |
C |
05/24/13 |
34.0 |
6.75 |
10.00 |
| LOW 130524C00035000 |
C |
05/24/13 |
35.0 |
6.60 |
8.00 |
| LOW 130524C00036000 |
C |
05/24/13 |
36.0 |
6.65 |
6.75 |
| LOW 130524C00037000 |
C |
05/24/13 |
37.0 |
5.65 |
5.75 |
| LOW 130524C00038000 |
C |
05/24/13 |
38.0 |
4.10 |
4.85 |
| LOW 130524C00038500 |
C |
05/24/13 |
38.5 |
3.60 |
4.35 |
| LOW 130524C00039000 |
C |
05/24/13 |
39.0 |
3.10 |
3.85 |
| LOW 130524C00039500 |
C |
05/24/13 |
39.5 |
2.64 |
3.35 |
| LOW 130524C00040000 |
C |
05/24/13 |
40.0 |
2.71 |
2.75 |
| LOW 130524C00040500 |
C |
05/24/13 |
40.5 |
1.65 |
2.33 |
| LOW 130524C00041000 |
C |
05/24/13 |
41.0 |
1.70 |
1.76 |
| LOW 130524C00041500 |
C |
05/24/13 |
41.5 |
1.22 |
1.28 |
| LOW 130524C00042000 |
C |
05/24/13 |
42.0 |
0.74 |
0.79 |
| LOW 130524C00042500 |
C |
05/24/13 |
42.5 |
0.34 |
0.38 |
| LOW 130524C00043000 |
C |
05/24/13 |
43.0 |
0.10 |
0.12 |
| LOW 130524C00043500 |
C |
05/24/13 |
43.5 |
0.02 |
0.04 |
| LOW 130524C00044000 |
C |
05/24/13 |
44.0 |
0.00 |
0.02 |
| LOW 130524C00044500 |
C |
05/24/13 |
44.5 |
0.00 |
0.01 |
| LOW 130524C00045000 |
C |
05/24/13 |
45.0 |
0.00 |
0.01 |
| LOW 130524C00045500 |
C |
05/24/13 |
45.5 |
0.00 |
0.01 |
| LOW 130524C00046000 |
C |
05/24/13 |
46.0 |
0.00 |
0.01 |
| LOW 130524C00046500 |
C |
05/24/13 |
46.5 |
0.00 |
0.01 |
| LOW 130524C00047000 |
C |
05/24/13 |
47.0 |
0.00 |
0.01 |
| LOW 130524C00047500 |
C |
05/24/13 |
47.5 |
0.00 |
0.01 |
| LOW 130524C00048000 |
C |
05/24/13 |
48.0 |
0.00 |
0.01 |
| LOW 130524C00049000 |
C |
05/24/13 |
49.0 |
0.00 |
0.01 |
| LOW 130524C00050000 |
C |
05/24/13 |
50.0 |
0.00 |
0.01 |
| LOW 130524C00055000 |
C |
05/24/13 |
55.0 |
0.00 |
0.12 |
| LOW 130524P00031000 |
P |
05/24/13 |
31.0 |
0.00 |
0.12 |
| LOW 130524P00032000 |
P |
05/24/13 |
32.0 |
0.00 |
0.12 |
| LOW 130524P00033000 |
P |
05/24/13 |
33.0 |
0.00 |
0.12 |
| LOW 130524P00034000 |
P |
05/24/13 |
34.0 |
0.00 |
0.12 |
| LOW 130524P00035000 |
P |
05/24/13 |
35.0 |
0.00 |
0.05 |
| LOW 130524P00036000 |
P |
05/24/13 |
36.0 |
0.00 |
0.12 |
| LOW 130524P00037000 |
P |
05/24/13 |
37.0 |
0.00 |
0.01 |
| LOW 130524P00038000 |
P |
05/24/13 |
38.0 |
0.00 |
0.02 |
| LOW 130524P00038500 |
P |
05/24/13 |
38.5 |
0.00 |
0.03 |
| LOW 130524P00039000 |
P |
05/24/13 |
39.0 |
0.01 |
0.02 |
| LOW 130524P00039500 |
P |
05/24/13 |
39.5 |
0.01 |
0.03 |
| LOW 130524P00040000 |
P |
05/24/13 |
40.0 |
0.02 |
0.03 |
| LOW 130524P00040500 |
P |
05/24/13 |
40.5 |
0.02 |
0.03 |
| LOW 130524P00041000 |
P |
05/24/13 |
41.0 |
0.01 |
0.04 |
| LOW 130524P00041500 |
P |
05/24/13 |
41.5 |
0.02 |
0.04 |
| LOW 130524P00042000 |
P |
05/24/13 |
42.0 |
0.04 |
0.07 |
| LOW 130524P00042500 |
P |
05/24/13 |
42.5 |
0.14 |
0.16 |
| LOW 130524P00043000 |
P |
05/24/13 |
43.0 |
0.39 |
0.42 |
| LOW 130524P00043500 |
P |
05/24/13 |
43.5 |
0.80 |
0.84 |
| LOW 130524P00044000 |
P |
05/24/13 |
44.0 |
1.28 |
1.32 |
| LOW 130524P00044500 |
P |
05/24/13 |
44.5 |
1.76 |
1.82 |
| LOW 130524P00045000 |
P |
05/24/13 |
45.0 |
2.27 |
2.32 |
| LOW 130524P00045500 |
P |
05/24/13 |
45.5 |
2.62 |
3.85 |
| LOW 130524P00046000 |
P |
05/24/13 |
46.0 |
3.15 |
4.40 |
| LOW 130524P00046500 |
P |
05/24/13 |
46.5 |
3.60 |
5.00 |
| LOW 130524P00047000 |
P |
05/24/13 |
47.0 |
4.10 |
4.95 |
| LOW 130524P00047500 |
P |
05/24/13 |
47.5 |
4.00 |
6.45 |
| LOW 130524P00048000 |
P |
05/24/13 |
48.0 |
5.00 |
6.95 |
| LOW 130524P00049000 |
P |
05/24/13 |
49.0 |
5.45 |
8.00 |
| LOW 130524P00050000 |
P |
05/24/13 |
50.0 |
6.45 |
9.00 |
| LOW 130524P00055000 |
P |
05/24/13 |
55.0 |
11.00 |
13.95 |
| LOW 130531C00031000 |
C |
05/31/13 |
31.0 |
11.55 |
11.85 |
| LOW 130531C00032000 |
C |
05/31/13 |
32.0 |
10.55 |
10.85 |
| LOW 130531C00033000 |
C |
05/31/13 |
33.0 |
9.55 |
9.80 |
| LOW 130531C00034000 |
C |
05/31/13 |
34.0 |
8.70 |
8.75 |
| LOW 130531C00035000 |
C |
05/31/13 |
35.0 |
7.65 |
7.80 |
| LOW 130531C00036000 |
C |
05/31/13 |
36.0 |
6.70 |
6.75 |
| LOW 130531C00037000 |
C |
05/31/13 |
37.0 |
5.65 |
5.80 |
| LOW 130531C00038000 |
C |
05/31/13 |
38.0 |
4.65 |
4.80 |
| LOW 130531C00038500 |
C |
05/31/13 |
38.5 |
4.20 |
4.25 |
| LOW 130531C00039000 |
C |
05/31/13 |
39.0 |
3.70 |
3.75 |
| LOW 130531C00039500 |
C |
05/31/13 |
39.5 |
3.20 |
3.30 |
| LOW 130531C00040000 |
C |
05/31/13 |
40.0 |
2.74 |
2.81 |
| LOW 130531C00040500 |
C |
05/31/13 |
40.5 |
2.22 |
2.33 |
| LOW 130531C00041000 |
C |
05/31/13 |
41.0 |
1.79 |
1.84 |
| LOW 130531C00041500 |
C |
05/31/13 |
41.5 |
1.35 |
1.40 |
| LOW 130531C00042000 |
C |
05/31/13 |
42.0 |
0.96 |
1.01 |
| LOW 130531C00042500 |
C |
05/31/13 |
42.5 |
0.63 |
0.66 |
| LOW 130531C00043000 |
C |
05/31/13 |
43.0 |
0.38 |
0.41 |
| LOW 130531C00043500 |
C |
05/31/13 |
43.5 |
0.21 |
0.24 |
| LOW 130531C00044000 |
C |
05/31/13 |
44.0 |
0.11 |
0.13 |
| LOW 130531C00044500 |
C |
05/31/13 |
44.5 |
0.05 |
0.07 |
| LOW 130531C00045000 |
C |
05/31/13 |
45.0 |
0.02 |
0.04 |
| LOW 130531C00045500 |
C |
05/31/13 |
45.5 |
0.00 |
0.03 |
| LOW 130531C00046000 |
C |
05/31/13 |
46.0 |
0.00 |
0.02 |
| LOW 130531C00046500 |
C |
05/31/13 |
46.5 |
0.00 |
0.02 |
| LOW 130531C00047000 |
C |
05/31/13 |
47.0 |
0.00 |
0.01 |
| LOW 130531C00047500 |
C |
05/31/13 |
47.5 |
0.00 |
0.01 |
| LOW 130531C00048000 |
C |
05/31/13 |
48.0 |
0.00 |
0.01 |
| LOW 130531C00049000 |
C |
05/31/13 |
49.0 |
0.00 |
0.01 |
| LOW 130531C00050000 |
C |
05/31/13 |
50.0 |
0.00 |
0.01 |
| LOW 130531C00055000 |
C |
05/31/13 |
55.0 |
0.00 |
0.01 |
| LOW 130531P00031000 |
P |
05/31/13 |
31.0 |
0.00 |
0.01 |
| LOW 130531P00032000 |
P |
05/31/13 |
32.0 |
0.00 |
0.01 |
| LOW 130531P00033000 |
P |
05/31/13 |
33.0 |
0.00 |
0.02 |
| LOW 130531P00034000 |
P |
05/31/13 |
34.0 |
0.00 |
0.02 |
| LOW 130531P00035000 |
P |
05/31/13 |
35.0 |
0.00 |
0.03 |
| LOW 130531P00036000 |
P |
05/31/13 |
36.0 |
0.00 |
0.03 |
| LOW 130531P00037000 |
P |
05/31/13 |
37.0 |
0.00 |
0.03 |
| LOW 130531P00038000 |
P |
05/31/13 |
38.0 |
0.00 |
0.03 |
| LOW 130531P00038500 |
P |
05/31/13 |
38.5 |
0.00 |
0.04 |
| LOW 130531P00039000 |
P |
05/31/13 |
39.0 |
0.02 |
0.04 |
| LOW 130531P00039500 |
P |
05/31/13 |
39.5 |
0.03 |
0.05 |
| LOW 130531P00040000 |
P |
05/31/13 |
40.0 |
0.04 |
0.06 |
| LOW 130531P00040500 |
P |
05/31/13 |
40.5 |
0.06 |
0.08 |
| LOW 130531P00041000 |
P |
05/31/13 |
41.0 |
0.10 |
0.12 |
| LOW 130531P00041500 |
P |
05/31/13 |
41.5 |
0.16 |
0.18 |
| LOW 130531P00042000 |
P |
05/31/13 |
42.0 |
0.26 |
0.28 |
| LOW 130531P00042500 |
P |
05/31/13 |
42.5 |
0.43 |
0.45 |
| LOW 130531P00043000 |
P |
05/31/13 |
43.0 |
0.67 |
0.71 |
| LOW 130531P00043500 |
P |
05/31/13 |
43.5 |
0.99 |
1.04 |
| LOW 130531P00044000 |
P |
05/31/13 |
44.0 |
1.39 |
1.44 |
| LOW 130531P00044500 |
P |
05/31/13 |
44.5 |
1.82 |
1.88 |
| LOW 130531P00045000 |
P |
05/31/13 |
45.0 |
2.29 |
2.36 |
| LOW 130531P00045500 |
P |
05/31/13 |
45.5 |
2.76 |
2.86 |
| LOW 130531P00046000 |
P |
05/31/13 |
46.0 |
3.25 |
3.35 |
| LOW 130531P00046500 |
P |
05/31/13 |
46.5 |
3.75 |
3.85 |
| LOW 130531P00047000 |
P |
05/31/13 |
47.0 |
4.25 |
4.35 |
| LOW 130531P00047500 |
P |
05/31/13 |
47.5 |
4.70 |
4.90 |
| LOW 130531P00048000 |
P |
05/31/13 |
48.0 |
5.20 |
5.45 |
| LOW 130531P00049000 |
P |
05/31/13 |
49.0 |
6.20 |
6.45 |
| LOW 130531P00050000 |
P |
05/31/13 |
50.0 |
7.20 |
7.45 |
| LOW 130531P00055000 |
P |
05/31/13 |
55.0 |
12.20 |
12.45 |
| LOW 130622C00027000 |
C |
06/22/13 |
27.0 |
13.60 |
17.25 |
| LOW 130622C00028000 |
C |
06/22/13 |
28.0 |
12.40 |
16.35 |
| LOW 130622C00029000 |
C |
06/22/13 |
29.0 |
11.60 |
15.35 |
| LOW 130622C00030000 |
C |
06/22/13 |
30.0 |
10.35 |
14.10 |
| LOW 130622C00031000 |
C |
06/22/13 |
31.0 |
11.10 |
11.85 |
| LOW 130622C00032000 |
C |
06/22/13 |
32.0 |
10.10 |
10.85 |
| LOW 130622C00033000 |
C |
06/22/13 |
33.0 |
9.15 |
9.85 |
| LOW 130622C00034000 |
C |
06/22/13 |
34.0 |
8.10 |
8.85 |
| LOW 130622C00035000 |
C |
06/22/13 |
35.0 |
7.15 |
7.85 |
| LOW 130622C00036000 |
C |
06/22/13 |
36.0 |
6.70 |
6.80 |
| LOW 130622C00037000 |
C |
06/22/13 |
37.0 |
5.75 |
5.80 |
| LOW 130622C00038000 |
C |
06/22/13 |
38.0 |
4.75 |
4.85 |
| LOW 130622C00039000 |
C |
06/22/13 |
39.0 |
3.85 |
3.90 |
| LOW 130622C00040000 |
C |
06/22/13 |
40.0 |
2.96 |
3.00 |
| LOW 130622C00041000 |
C |
06/22/13 |
41.0 |
2.15 |
2.19 |
| LOW 130622C00042000 |
C |
06/22/13 |
42.0 |
1.46 |
1.49 |
| LOW 130622C00043000 |
C |
06/22/13 |
43.0 |
0.92 |
0.94 |
| LOW 130622C00044000 |
C |
06/22/13 |
44.0 |
0.52 |
0.54 |
| LOW 130622C00045000 |
C |
06/22/13 |
45.0 |
0.27 |
0.29 |
| LOW 130622C00046000 |
C |
06/22/13 |
46.0 |
0.13 |
0.15 |
| LOW 130622C00047000 |
C |
06/22/13 |
47.0 |
0.06 |
0.07 |
| LOW 130622C00048000 |
C |
06/22/13 |
48.0 |
0.02 |
0.04 |
| LOW 130622P00027000 |
P |
06/22/13 |
27.0 |
0.00 |
0.03 |
| LOW 130622P00028000 |
P |
06/22/13 |
28.0 |
0.00 |
0.03 |
| LOW 130622P00029000 |
P |
06/22/13 |
29.0 |
0.00 |
0.04 |
| LOW 130622P00030000 |
P |
06/22/13 |
30.0 |
0.00 |
0.03 |
| LOW 130622P00031000 |
P |
06/22/13 |
31.0 |
0.00 |
0.04 |
| LOW 130622P00032000 |
P |
06/22/13 |
32.0 |
0.00 |
0.05 |
| LOW 130622P00033000 |
P |
06/22/13 |
33.0 |
0.00 |
0.05 |
| LOW 130622P00034000 |
P |
06/22/13 |
34.0 |
0.00 |
0.06 |
| LOW 130622P00035000 |
P |
06/22/13 |
35.0 |
0.03 |
0.04 |
| LOW 130622P00036000 |
P |
06/22/13 |
36.0 |
0.04 |
0.05 |
| LOW 130622P00037000 |
P |
06/22/13 |
37.0 |
0.06 |
0.08 |
| LOW 130622P00038000 |
P |
06/22/13 |
38.0 |
0.10 |
0.11 |
| LOW 130622P00039000 |
P |
06/22/13 |
39.0 |
0.15 |
0.17 |
| LOW 130622P00040000 |
P |
06/22/13 |
40.0 |
0.27 |
0.29 |
| LOW 130622P00041000 |
P |
06/22/13 |
41.0 |
0.45 |
0.48 |
| LOW 130622P00042000 |
P |
06/22/13 |
42.0 |
0.76 |
0.78 |
| LOW 130622P00043000 |
P |
06/22/13 |
43.0 |
1.21 |
1.23 |
| LOW 130622P00044000 |
P |
06/22/13 |
44.0 |
1.81 |
1.84 |
| LOW 130622P00045000 |
P |
06/22/13 |
45.0 |
2.55 |
2.60 |
| LOW 130622P00046000 |
P |
06/22/13 |
46.0 |
3.40 |
3.45 |
| LOW 130622P00047000 |
P |
06/22/13 |
47.0 |
4.25 |
4.50 |
| LOW 130622P00048000 |
P |
06/22/13 |
48.0 |
5.20 |
5.95 |
| LOW 130720C00017000 |
C |
07/20/13 |
17.0 |
23.30 |
27.25 |
| LOW 130720C00018000 |
C |
07/20/13 |
18.0 |
22.25 |
26.25 |
| LOW 130720C00019000 |
C |
07/20/13 |
19.0 |
21.30 |
25.25 |
| LOW 130720C00020000 |
C |
07/20/13 |
20.0 |
20.30 |
24.25 |
| LOW 130720C00021000 |
C |
07/20/13 |
21.0 |
20.00 |
23.30 |
| LOW 130720C00022000 |
C |
07/20/13 |
22.0 |
19.45 |
20.90 |
| LOW 130720C00023000 |
C |
07/20/13 |
23.0 |
19.10 |
19.85 |
| LOW 130720C00024000 |
C |
07/20/13 |
24.0 |
18.10 |
18.85 |
| LOW 130720C00025000 |
C |
07/20/13 |
25.0 |
17.10 |
17.85 |
| LOW 130720C00026000 |
C |
07/20/13 |
26.0 |
16.10 |
16.85 |
| LOW 130720C00027000 |
C |
07/20/13 |
27.0 |
15.10 |
15.85 |
| LOW 130720C00028000 |
C |
07/20/13 |
28.0 |
14.10 |
14.85 |
| LOW 130720C00029000 |
C |
07/20/13 |
29.0 |
13.10 |
13.85 |
| LOW 130720C00030000 |
C |
07/20/13 |
30.0 |
12.15 |
12.90 |
| LOW 130720C00031000 |
C |
07/20/13 |
31.0 |
11.75 |
11.80 |
| LOW 130720C00032000 |
C |
07/20/13 |
32.0 |
10.75 |
10.80 |
| LOW 130720C00033000 |
C |
07/20/13 |
33.0 |
9.75 |
9.85 |
| LOW 130720C00034000 |
C |
07/20/13 |
34.0 |
8.75 |
8.85 |
| LOW 130720C00035000 |
C |
07/20/13 |
35.0 |
7.80 |
7.85 |
| LOW 130720C00036000 |
C |
07/20/13 |
36.0 |
6.85 |
6.90 |
| LOW 130720C00037000 |
C |
07/20/13 |
37.0 |
5.90 |
6.00 |
| LOW 130720C00038000 |
C |
07/20/13 |
38.0 |
5.00 |
5.05 |
| LOW 130720C00039000 |
C |
07/20/13 |
39.0 |
4.10 |
4.20 |
| LOW 130720C00040000 |
C |
07/20/13 |
40.0 |
3.30 |
3.40 |
| LOW 130720C00041000 |
C |
07/20/13 |
41.0 |
2.58 |
2.62 |
| LOW 130720C00042000 |
C |
07/20/13 |
42.0 |
1.93 |
1.96 |
| LOW 130720C00043000 |
C |
07/20/13 |
43.0 |
1.40 |
1.41 |
| LOW 130720C00044000 |
C |
07/20/13 |
44.0 |
0.95 |
0.98 |
| LOW 130720C00045000 |
C |
07/20/13 |
45.0 |
0.63 |
0.66 |
| LOW 130720C00046000 |
C |
07/20/13 |
46.0 |
0.41 |
0.43 |
| LOW 130720C00047000 |
C |
07/20/13 |
47.0 |
0.25 |
0.27 |
| LOW 130720C00048000 |
C |
07/20/13 |
48.0 |
0.15 |
0.17 |
| LOW 130720C00049000 |
C |
07/20/13 |
49.0 |
0.09 |
0.11 |
| LOW 130720C00050000 |
C |
07/20/13 |
50.0 |
0.05 |
0.07 |
| LOW 130720C00055000 |
C |
07/20/13 |
55.0 |
0.00 |
0.04 |
| LOW 130720P00017000 |
P |
07/20/13 |
17.0 |
0.00 |
0.03 |
| LOW 130720P00018000 |
P |
07/20/13 |
18.0 |
0.00 |
0.03 |
| LOW 130720P00019000 |
P |
07/20/13 |
19.0 |
0.00 |
0.04 |
| LOW 130720P00020000 |
P |
07/20/13 |
20.0 |
0.00 |
0.03 |
| LOW 130720P00021000 |
P |
07/20/13 |
21.0 |
0.00 |
0.04 |
| LOW 130720P00022000 |
P |
07/20/13 |
22.0 |
0.01 |
0.04 |
| LOW 130720P00023000 |
P |
07/20/13 |
23.0 |
0.02 |
0.04 |
| LOW 130720P00024000 |
P |
07/20/13 |
24.0 |
0.01 |
0.04 |
| LOW 130720P00025000 |
P |
07/20/13 |
25.0 |
0.01 |
0.04 |
| LOW 130720P00026000 |
P |
07/20/13 |
26.0 |
0.01 |
0.05 |
| LOW 130720P00027000 |
P |
07/20/13 |
27.0 |
0.01 |
0.05 |
| LOW 130720P00028000 |
P |
07/20/13 |
28.0 |
0.02 |
0.07 |
| LOW 130720P00029000 |
P |
07/20/13 |
29.0 |
0.04 |
0.06 |
| LOW 130720P00030000 |
P |
07/20/13 |
30.0 |
0.05 |
0.07 |
| LOW 130720P00031000 |
P |
07/20/13 |
31.0 |
0.06 |
0.07 |
| LOW 130720P00032000 |
P |
07/20/13 |
32.0 |
0.04 |
0.10 |
| LOW 130720P00033000 |
P |
07/20/13 |
33.0 |
0.07 |
0.09 |
| LOW 130720P00034000 |
P |
07/20/13 |
34.0 |
0.09 |
0.11 |
| LOW 130720P00035000 |
P |
07/20/13 |
35.0 |
0.12 |
0.14 |
| LOW 130720P00036000 |
P |
07/20/13 |
36.0 |
0.16 |
0.18 |
| LOW 130720P00037000 |
P |
07/20/13 |
37.0 |
0.22 |
0.24 |
| LOW 130720P00038000 |
P |
07/20/13 |
38.0 |
0.30 |
0.32 |
| LOW 130720P00039000 |
P |
07/20/13 |
39.0 |
0.43 |
0.45 |
| LOW 130720P00040000 |
P |
07/20/13 |
40.0 |
0.61 |
0.63 |
| LOW 130720P00041000 |
P |
07/20/13 |
41.0 |
0.87 |
0.89 |
| LOW 130720P00042000 |
P |
07/20/13 |
42.0 |
1.23 |
1.24 |
| LOW 130720P00043000 |
P |
07/20/13 |
43.0 |
1.67 |
1.70 |
| LOW 130720P00044000 |
P |
07/20/13 |
44.0 |
2.24 |
2.26 |
| LOW 130720P00045000 |
P |
07/20/13 |
45.0 |
2.91 |
2.95 |
| LOW 130720P00046000 |
P |
07/20/13 |
46.0 |
3.60 |
3.80 |
| LOW 130720P00047000 |
P |
07/20/13 |
47.0 |
4.45 |
4.70 |
| LOW 130720P00048000 |
P |
07/20/13 |
48.0 |
5.40 |
5.50 |
| LOW 130720P00049000 |
P |
07/20/13 |
49.0 |
6.25 |
7.00 |
| LOW 130720P00050000 |
P |
07/20/13 |
50.0 |
7.30 |
7.40 |
| LOW 130720P00055000 |
P |
07/20/13 |
55.0 |
12.20 |
12.95 |
| LOW 131019C00019000 |
C |
10/19/13 |
19.0 |
22.00 |
25.30 |
| LOW 131019C00020000 |
C |
10/19/13 |
20.0 |
20.40 |
24.25 |
| LOW 131019C00021000 |
C |
10/19/13 |
21.0 |
19.40 |
23.35 |
| LOW 131019C00022000 |
C |
10/19/13 |
22.0 |
19.00 |
22.25 |
| LOW 131019C00023000 |
C |
10/19/13 |
23.0 |
17.60 |
21.30 |
| LOW 131019C00024000 |
C |
10/19/13 |
24.0 |
16.30 |
20.30 |
| LOW 131019C00025000 |
C |
10/19/13 |
25.0 |
17.05 |
19.25 |
| LOW 131019C00026000 |
C |
10/19/13 |
26.0 |
14.85 |
18.30 |
| LOW 131019C00027000 |
C |
10/19/13 |
27.0 |
14.00 |
16.90 |
| LOW 131019C00028000 |
C |
10/19/13 |
28.0 |
13.45 |
15.90 |
| LOW 131019C00029000 |
C |
10/19/13 |
29.0 |
12.05 |
15.00 |
| LOW 131019C00030000 |
C |
10/19/13 |
30.0 |
10.85 |
13.95 |
| LOW 131019C00031000 |
C |
10/19/13 |
31.0 |
11.00 |
13.00 |
| LOW 131019C00032000 |
C |
10/19/13 |
32.0 |
9.15 |
12.00 |
| LOW 131019C00033000 |
C |
10/19/13 |
33.0 |
8.25 |
10.20 |
| LOW 131019C00034000 |
C |
10/19/13 |
34.0 |
9.00 |
9.10 |
| LOW 131019C00035000 |
C |
10/19/13 |
35.0 |
8.10 |
8.20 |
| LOW 131019C00036000 |
C |
10/19/13 |
36.0 |
7.25 |
7.35 |
| LOW 131019C00037000 |
C |
10/19/13 |
37.0 |
6.40 |
6.50 |
| LOW 131019C00038000 |
C |
10/19/13 |
38.0 |
5.60 |
5.70 |
| LOW 131019C00039000 |
C |
10/19/13 |
39.0 |
4.85 |
4.95 |
| LOW 131019C00040000 |
C |
10/19/13 |
40.0 |
4.15 |
4.25 |
| LOW 131019C00041000 |
C |
10/19/13 |
41.0 |
3.50 |
3.60 |
| LOW 131019C00042000 |
C |
10/19/13 |
42.0 |
2.94 |
2.99 |
| LOW 131019C00043000 |
C |
10/19/13 |
43.0 |
2.41 |
2.45 |
| LOW 131019C00044000 |
C |
10/19/13 |
44.0 |
1.96 |
2.01 |
| LOW 131019C00045000 |
C |
10/19/13 |
45.0 |
1.56 |
1.60 |
| LOW 131019C00046000 |
C |
10/19/13 |
46.0 |
1.23 |
1.27 |
| LOW 131019C00047000 |
C |
10/19/13 |
47.0 |
0.95 |
0.99 |
| LOW 131019C00048000 |
C |
10/19/13 |
48.0 |
0.73 |
0.76 |
| LOW 131019C00049000 |
C |
10/19/13 |
49.0 |
0.54 |
0.58 |
| LOW 131019C00050000 |
C |
10/19/13 |
50.0 |
0.40 |
0.42 |
| LOW 131019C00055000 |
C |
10/19/13 |
55.0 |
0.08 |
0.11 |
| LOW 131019C00060000 |
C |
10/19/13 |
60.0 |
0.00 |
0.06 |
| LOW 131019P00019000 |
P |
10/19/13 |
19.0 |
0.02 |
0.04 |
| LOW 131019P00020000 |
P |
10/19/13 |
20.0 |
0.01 |
0.04 |
| LOW 131019P00021000 |
P |
10/19/13 |
21.0 |
0.03 |
0.04 |
| LOW 131019P00022000 |
P |
10/19/13 |
22.0 |
0.01 |
0.07 |
| LOW 131019P00023000 |
P |
10/19/13 |
23.0 |
0.01 |
0.09 |
| LOW 131019P00024000 |
P |
10/19/13 |
24.0 |
0.02 |
0.13 |
| LOW 131019P00025000 |
P |
10/19/13 |
25.0 |
0.03 |
0.14 |
| LOW 131019P00026000 |
P |
10/19/13 |
26.0 |
0.05 |
0.14 |
| LOW 131019P00027000 |
P |
10/19/13 |
27.0 |
0.07 |
0.14 |
| LOW 131019P00028000 |
P |
10/19/13 |
28.0 |
0.12 |
0.14 |
| LOW 131019P00029000 |
P |
10/19/13 |
29.0 |
0.14 |
0.18 |
| LOW 131019P00030000 |
P |
10/19/13 |
30.0 |
0.18 |
0.20 |
| LOW 131019P00031000 |
P |
10/19/13 |
31.0 |
0.22 |
0.27 |
| LOW 131019P00032000 |
P |
10/19/13 |
32.0 |
0.28 |
0.31 |
| LOW 131019P00033000 |
P |
10/19/13 |
33.0 |
0.35 |
0.38 |
| LOW 131019P00034000 |
P |
10/19/13 |
34.0 |
0.45 |
0.47 |
| LOW 131019P00035000 |
P |
10/19/13 |
35.0 |
0.56 |
0.59 |
| LOW 131019P00036000 |
P |
10/19/13 |
36.0 |
0.70 |
0.73 |
| LOW 131019P00037000 |
P |
10/19/13 |
37.0 |
0.87 |
0.90 |
| LOW 131019P00038000 |
P |
10/19/13 |
38.0 |
1.08 |
1.12 |
| LOW 131019P00039000 |
P |
10/19/13 |
39.0 |
1.34 |
1.37 |
| LOW 131019P00040000 |
P |
10/19/13 |
40.0 |
1.64 |
1.68 |
| LOW 131019P00041000 |
P |
10/19/13 |
41.0 |
1.99 |
2.03 |
| LOW 131019P00042000 |
P |
10/19/13 |
42.0 |
2.41 |
2.45 |
| LOW 131019P00043000 |
P |
10/19/13 |
43.0 |
2.89 |
2.93 |
| LOW 131019P00044000 |
P |
10/19/13 |
44.0 |
3.40 |
3.50 |
| LOW 131019P00045000 |
P |
10/19/13 |
45.0 |
4.00 |
4.10 |
| LOW 131019P00046000 |
P |
10/19/13 |
46.0 |
4.70 |
4.75 |
| LOW 131019P00047000 |
P |
10/19/13 |
47.0 |
5.40 |
5.50 |
| LOW 131019P00048000 |
P |
10/19/13 |
48.0 |
6.10 |
6.35 |
| LOW 131019P00049000 |
P |
10/19/13 |
49.0 |
7.00 |
7.10 |
| LOW 131019P00050000 |
P |
10/19/13 |
50.0 |
7.75 |
8.10 |
| LOW 131019P00055000 |
P |
10/19/13 |
55.0 |
11.30 |
14.35 |
| LOW 131019P00060000 |
P |
10/19/13 |
60.0 |
16.90 |
18.75 |
| LOW 140118C00010000 |
C |
01/18/14 |
10.0 |
32.50 |
32.90 |
| LOW 140118C00015000 |
C |
01/18/14 |
15.0 |
27.50 |
27.80 |
| LOW 140118C00018000 |
C |
01/18/14 |
18.0 |
24.50 |
24.85 |
| LOW 140118C00019000 |
C |
01/18/14 |
19.0 |
23.50 |
23.85 |
| LOW 140118C00020000 |
C |
01/18/14 |
20.0 |
22.50 |
22.80 |
| LOW 140118C00021000 |
C |
01/18/14 |
21.0 |
21.55 |
21.85 |
| LOW 140118C00022000 |
C |
01/18/14 |
22.0 |
20.50 |
20.85 |
| LOW 140118C00023000 |
C |
01/18/14 |
23.0 |
19.50 |
19.85 |
| LOW 140118C00024000 |
C |
01/18/14 |
24.0 |
18.50 |
18.85 |
| LOW 140118C00025000 |
C |
01/18/14 |
25.0 |
17.60 |
17.85 |
| LOW 140118C00026000 |
C |
01/18/14 |
26.0 |
16.65 |
16.90 |
| LOW 140118C00027000 |
C |
01/18/14 |
27.0 |
15.60 |
15.90 |
| LOW 140118C00028000 |
C |
01/18/14 |
28.0 |
14.70 |
14.90 |
| LOW 140118C00029000 |
C |
01/18/14 |
29.0 |
13.70 |
14.00 |
| LOW 140118C00030000 |
C |
01/18/14 |
30.0 |
12.80 |
13.00 |
| LOW 140118C00031000 |
C |
01/18/14 |
31.0 |
11.85 |
12.05 |
| LOW 140118C00032000 |
C |
01/18/14 |
32.0 |
11.00 |
11.15 |
| LOW 140118C00033000 |
C |
01/18/14 |
33.0 |
10.10 |
10.25 |
| LOW 140118C00034000 |
C |
01/18/14 |
34.0 |
9.25 |
9.35 |
| LOW 140118C00035000 |
C |
01/18/14 |
35.0 |
8.40 |
8.50 |
| LOW 140118C00036000 |
C |
01/18/14 |
36.0 |
7.60 |
7.70 |
| LOW 140118C00037000 |
C |
01/18/14 |
37.0 |
6.80 |
6.90 |
| LOW 140118C00038000 |
C |
01/18/14 |
38.0 |
6.05 |
6.15 |
| LOW 140118C00039000 |
C |
01/18/14 |
39.0 |
5.35 |
5.45 |
| LOW 140118C00040000 |
C |
01/18/14 |
40.0 |
4.70 |
4.80 |
| LOW 140118C00041000 |
C |
01/18/14 |
41.0 |
4.10 |
4.20 |
| LOW 140118C00042000 |
C |
01/18/14 |
42.0 |
3.55 |
3.65 |
| LOW 140118C00043000 |
C |
01/18/14 |
43.0 |
3.05 |
3.15 |
| LOW 140118C00044000 |
C |
01/18/14 |
44.0 |
2.58 |
2.64 |
| LOW 140118C00045000 |
C |
01/18/14 |
45.0 |
2.17 |
2.22 |
| LOW 140118C00046000 |
C |
01/18/14 |
46.0 |
1.82 |
1.86 |
| LOW 140118C00047000 |
C |
01/18/14 |
47.0 |
1.52 |
1.55 |
| LOW 140118C00048000 |
C |
01/18/14 |
48.0 |
1.25 |
1.28 |
| LOW 140118C00049000 |
C |
01/18/14 |
49.0 |
1.02 |
1.05 |
| LOW 140118C00050000 |
C |
01/18/14 |
50.0 |
0.83 |
0.86 |
| LOW 140118C00055000 |
C |
01/18/14 |
55.0 |
0.30 |
0.32 |
| LOW 140118C00060000 |
C |
01/18/14 |
60.0 |
0.10 |
0.12 |
| LOW 140118P00010000 |
P |
01/18/14 |
10.0 |
0.00 |
0.03 |
| LOW 140118P00015000 |
P |
01/18/14 |
15.0 |
0.03 |
0.04 |
| LOW 140118P00018000 |
P |
01/18/14 |
18.0 |
0.05 |
0.09 |
| LOW 140118P00019000 |
P |
01/18/14 |
19.0 |
0.07 |
0.10 |
| LOW 140118P00020000 |
P |
01/18/14 |
20.0 |
0.09 |
0.11 |
| LOW 140118P00021000 |
P |
01/18/14 |
21.0 |
0.10 |
0.12 |
| LOW 140118P00022000 |
P |
01/18/14 |
22.0 |
0.11 |
0.14 |
| LOW 140118P00023000 |
P |
01/18/14 |
23.0 |
0.13 |
0.16 |
| LOW 140118P00024000 |
P |
01/18/14 |
24.0 |
0.16 |
0.18 |
| LOW 140118P00025000 |
P |
01/18/14 |
25.0 |
0.18 |
0.21 |
| LOW 140118P00026000 |
P |
01/18/14 |
26.0 |
0.22 |
0.25 |
| LOW 140118P00027000 |
P |
01/18/14 |
27.0 |
0.27 |
0.30 |
| LOW 140118P00028000 |
P |
01/18/14 |
28.0 |
0.31 |
0.34 |
| LOW 140118P00029000 |
P |
01/18/14 |
29.0 |
0.37 |
0.40 |
| LOW 140118P00030000 |
P |
01/18/14 |
30.0 |
0.44 |
0.47 |
| LOW 140118P00031000 |
P |
01/18/14 |
31.0 |
0.52 |
0.56 |
| LOW 140118P00032000 |
P |
01/18/14 |
32.0 |
0.63 |
0.67 |
| LOW 140118P00033000 |
P |
01/18/14 |
33.0 |
0.75 |
0.79 |
| LOW 140118P00034000 |
P |
01/18/14 |
34.0 |
0.89 |
0.94 |
| LOW 140118P00035000 |
P |
01/18/14 |
35.0 |
1.06 |
1.10 |
| LOW 140118P00036000 |
P |
01/18/14 |
36.0 |
1.25 |
1.30 |
| LOW 140118P00037000 |
P |
01/18/14 |
37.0 |
1.48 |
1.53 |
| LOW 140118P00038000 |
P |
01/18/14 |
38.0 |
1.75 |
1.80 |
| LOW 140118P00039000 |
P |
01/18/14 |
39.0 |
2.06 |
2.11 |
| LOW 140118P00040000 |
P |
01/18/14 |
40.0 |
2.42 |
2.45 |
| LOW 140118P00041000 |
P |
01/18/14 |
41.0 |
2.81 |
2.85 |
| LOW 140118P00042000 |
P |
01/18/14 |
42.0 |
3.25 |
3.30 |
| LOW 140118P00043000 |
P |
01/18/14 |
43.0 |
3.75 |
3.80 |
| LOW 140118P00044000 |
P |
01/18/14 |
44.0 |
4.25 |
4.35 |
| LOW 140118P00045000 |
P |
01/18/14 |
45.0 |
4.85 |
4.95 |
| LOW 140118P00046000 |
P |
01/18/14 |
46.0 |
5.50 |
5.60 |
| LOW 140118P00047000 |
P |
01/18/14 |
47.0 |
6.20 |
6.30 |
| LOW 140118P00048000 |
P |
01/18/14 |
48.0 |
6.95 |
7.05 |
| LOW 140118P00049000 |
P |
01/18/14 |
49.0 |
7.70 |
7.85 |
| LOW 140118P00050000 |
P |
01/18/14 |
50.0 |
8.55 |
8.65 |
| LOW 140118P00055000 |
P |
01/18/14 |
55.0 |
12.95 |
13.15 |
| LOW 140118P00060000 |
P |
01/18/14 |
60.0 |
17.60 |
18.00 |
| LOW 150117C00015000 |
C |
01/17/15 |
15.0 |
27.55 |
27.90 |
| LOW 150117C00018000 |
C |
01/17/15 |
18.0 |
24.55 |
24.90 |
| LOW 150117C00020000 |
C |
01/17/15 |
20.0 |
22.50 |
22.90 |
| LOW 150117C00023000 |
C |
01/17/15 |
23.0 |
19.70 |
20.00 |
| LOW 150117C00025000 |
C |
01/17/15 |
25.0 |
17.80 |
18.15 |
| LOW 150117C00027000 |
C |
01/17/15 |
27.0 |
16.00 |
16.35 |
| LOW 150117C00030000 |
C |
01/17/15 |
30.0 |
13.60 |
13.80 |
| LOW 150117C00032000 |
C |
01/17/15 |
32.0 |
12.00 |
12.20 |
| LOW 150117C00035000 |
C |
01/17/15 |
35.0 |
9.85 |
10.00 |
| LOW 150117C00037000 |
C |
01/17/15 |
37.0 |
8.55 |
8.70 |
| LOW 150117C00040000 |
C |
01/17/15 |
40.0 |
6.75 |
6.90 |
| LOW 150117C00045000 |
C |
01/17/15 |
45.0 |
4.35 |
4.50 |
| LOW 150117C00050000 |
C |
01/17/15 |
50.0 |
2.69 |
2.80 |
| LOW 150117C00055000 |
C |
01/17/15 |
55.0 |
1.54 |
1.67 |
| LOW 150117C00060000 |
C |
01/17/15 |
60.0 |
0.83 |
0.95 |
| LOW 150117P00015000 |
P |
01/17/15 |
15.0 |
0.22 |
0.26 |
| LOW 150117P00018000 |
P |
01/17/15 |
18.0 |
0.33 |
0.39 |
| LOW 150117P00020000 |
P |
01/17/15 |
20.0 |
0.47 |
0.53 |
| LOW 150117P00023000 |
P |
01/17/15 |
23.0 |
0.72 |
0.78 |
| LOW 150117P00025000 |
P |
01/17/15 |
25.0 |
0.94 |
1.02 |
| LOW 150117P00027000 |
P |
01/17/15 |
27.0 |
1.21 |
1.28 |
| LOW 150117P00030000 |
P |
01/17/15 |
30.0 |
1.77 |
1.87 |
| LOW 150117P00032000 |
P |
01/17/15 |
32.0 |
2.22 |
2.33 |
| LOW 150117P00035000 |
P |
01/17/15 |
35.0 |
3.05 |
3.20 |
| LOW 150117P00037000 |
P |
01/17/15 |
37.0 |
3.75 |
3.90 |
| LOW 150117P00040000 |
P |
01/17/15 |
40.0 |
5.00 |
5.10 |
| LOW 150117P00045000 |
P |
01/17/15 |
45.0 |
7.60 |
7.75 |
| LOW 150117P00050000 |
P |
01/17/15 |
50.0 |
10.85 |
11.05 |
| LOW 150117P00055000 |
P |
01/17/15 |
55.0 |
14.70 |
14.95 |
| LOW 150117P00060000 |
P |
01/17/15 |
60.0 |
18.95 |
19.20 |
|
