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 (2014-09-26)Premium Content

Lowes Companies Inc (LOW)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LOW 141220C00040000 C 12/20/14 40.0 25.90 27.40
LOW 141220C00045000 C 12/20/14 45.0 20.90 22.45
LOW 141220C00050000 C 12/20/14 50.0 16.00 17.25
LOW 141220C00052500 C 12/20/14 52.5 13.55 14.75
LOW 141220C00055000 C 12/20/14 55.0 11.45 12.25
LOW 141220C00057500 C 12/20/14 57.5 9.10 9.75
LOW 141220C00060000 C 12/20/14 60.0 6.90 7.25
LOW 141220C00062500 C 12/20/14 62.5 4.40 4.75
LOW 141220C00065000 C 12/20/14 65.0 1.88 2.18
LOW 141220C00067500 C 12/20/14 67.5 0.00 0.03
LOW 141220C00070000 C 12/20/14 70.0 0.00 0.02
LOW 141220C00072500 C 12/20/14 72.5 0.00 0.02
LOW 141220P00040000 P 12/20/14 40.0 0.00 0.03
LOW 141220P00045000 P 12/20/14 45.0 0.00 0.03
LOW 141220P00050000 P 12/20/14 50.0 0.00 0.02
LOW 141220P00052500 P 12/20/14 52.5 0.00 0.02
LOW 141220P00055000 P 12/20/14 55.0 0.00 0.01
LOW 141220P00057500 P 12/20/14 57.5 0.00 0.02
LOW 141220P00060000 P 12/20/14 60.0 0.00 0.02
LOW 141220P00062500 P 12/20/14 62.5 0.00 0.02
LOW 141220P00065000 P 12/20/14 65.0 0.00 0.03
LOW 141220P00067500 P 12/20/14 67.5 0.27 0.87
LOW 141220P00070000 P 12/20/14 70.0 2.78 3.40
LOW 141220P00072500 P 12/20/14 72.5 5.20 5.95
LOW 150117C00015000 C 01/17/15 15.0 50.80 52.80
LOW 150117C00018000 C 01/17/15 18.0 47.60 49.55
LOW 150117C00020000 C 01/17/15 20.0 46.00 47.25
LOW 150117C00023000 C 01/17/15 23.0 43.00 44.25
LOW 150117C00024000 C 01/17/15 24.0 41.90 43.75
LOW 150117C00025000 C 01/17/15 25.0 40.85 42.25
LOW 150117C00026000 C 01/17/15 26.0 39.90 41.55
LOW 150117C00027000 C 01/17/15 27.0 38.90 40.25
LOW 150117C00028000 C 01/17/15 28.0 37.90 40.75
LOW 150117C00029000 C 01/17/15 29.0 36.80 38.45
LOW 150117C00030000 C 01/17/15 30.0 36.00 37.25
LOW 150117C00031000 C 01/17/15 31.0 34.85 37.55
LOW 150117C00032000 C 01/17/15 32.0 34.00 35.25
LOW 150117C00033000 C 01/17/15 33.0 32.75 34.45
LOW 150117C00034000 C 01/17/15 34.0 31.65 33.45
LOW 150117C00035000 C 01/17/15 35.0 30.90 32.25
LOW 150117C00036000 C 01/17/15 36.0 29.90 32.55
LOW 150117C00037000 C 01/17/15 37.0 28.95 30.25
LOW 150117C00038000 C 01/17/15 38.0 27.95 30.70
LOW 150117C00039000 C 01/17/15 39.0 26.95 28.25
LOW 150117C00040000 C 01/17/15 40.0 26.55 27.25
LOW 150117C00041000 C 01/17/15 41.0 25.45 26.60
LOW 150117C00042000 C 01/17/15 42.0 24.45 25.25
LOW 150117C00043000 C 01/17/15 43.0 23.45 24.25
LOW 150117C00044000 C 01/17/15 44.0 22.45 23.25
LOW 150117C00045000 C 01/17/15 45.0 21.45 22.40
LOW 150117C00046000 C 01/17/15 46.0 20.45 21.30
LOW 150117C00047000 C 01/17/15 47.0 19.45 20.30
LOW 150117C00048000 C 01/17/15 48.0 18.40 19.30
LOW 150117C00049000 C 01/17/15 49.0 17.00 18.30
LOW 150117C00050000 C 01/17/15 50.0 16.65 17.25
LOW 150117C00052500 C 01/17/15 52.5 14.15 14.80
LOW 150117C00055000 C 01/17/15 55.0 11.50 12.25
LOW 150117C00057500 C 01/17/15 57.5 9.00 9.80
LOW 150117C00060000 C 01/17/15 60.0 7.00 7.35
LOW 150117C00062500 C 01/17/15 62.5 4.65 5.05
LOW 150117C00065000 C 01/17/15 65.0 2.54 2.81
LOW 150117C00067500 C 01/17/15 67.5 1.04 1.19
LOW 150117C00070000 C 01/17/15 70.0 0.29 0.33
LOW 150117C00072500 C 01/17/15 72.5 0.06 0.09
LOW 150117C00075000 C 01/17/15 75.0 0.00 0.07
LOW 150117C00080000 C 01/17/15 80.0 0.00 0.03
LOW 150117C00085000 C 01/17/15 85.0 0.00 0.03
LOW 150117C00090000 C 01/17/15 90.0 0.00 0.03
LOW 150117P00015000 P 01/17/15 15.0 0.00 0.03
LOW 150117P00018000 P 01/17/15 18.0 0.00 0.03
LOW 150117P00020000 P 01/17/15 20.0 0.00 0.03
LOW 150117P00023000 P 01/17/15 23.0 0.00 0.03
LOW 150117P00024000 P 01/17/15 24.0 0.00 0.03
LOW 150117P00025000 P 01/17/15 25.0 0.00 0.02
LOW 150117P00026000 P 01/17/15 26.0 0.00 0.03
LOW 150117P00027000 P 01/17/15 27.0 0.00 0.03
LOW 150117P00028000 P 01/17/15 28.0 0.00 0.02
LOW 150117P00029000 P 01/17/15 29.0 0.00 0.02
LOW 150117P00030000 P 01/17/15 30.0 0.00 0.02
LOW 150117P00031000 P 01/17/15 31.0 0.00 0.02
LOW 150117P00032000 P 01/17/15 32.0 0.00 0.02
LOW 150117P00033000 P 01/17/15 33.0 0.00 0.02
LOW 150117P00034000 P 01/17/15 34.0 0.00 0.02
LOW 150117P00035000 P 01/17/15 35.0 0.00 0.02
LOW 150117P00036000 P 01/17/15 36.0 0.00 0.02
LOW 150117P00037000 P 01/17/15 37.0 0.00 0.03
LOW 150117P00038000 P 01/17/15 38.0 0.00 0.03
LOW 150117P00039000 P 01/17/15 39.0 0.00 0.03
LOW 150117P00040000 P 01/17/15 40.0 0.00 0.03
LOW 150117P00041000 P 01/17/15 41.0 0.00 0.03
LOW 150117P00042000 P 01/17/15 42.0 0.00 0.03
LOW 150117P00043000 P 01/17/15 43.0 0.00 0.03
LOW 150117P00044000 P 01/17/15 44.0 0.00 0.03
LOW 150117P00045000 P 01/17/15 45.0 0.01 0.03
LOW 150117P00046000 P 01/17/15 46.0 0.01 0.04
LOW 150117P00047000 P 01/17/15 47.0 0.01 0.04
LOW 150117P00048000 P 01/17/15 48.0 0.01 0.04
LOW 150117P00049000 P 01/17/15 49.0 0.01 0.04
LOW 150117P00050000 P 01/17/15 50.0 0.02 0.04
LOW 150117P00052500 P 01/17/15 52.5 0.03 0.06
LOW 150117P00055000 P 01/17/15 55.0 0.01 0.07
LOW 150117P00057500 P 01/17/15 57.5 0.03 0.11
LOW 150117P00060000 P 01/17/15 60.0 0.10 0.16
LOW 150117P00062500 P 01/17/15 62.5 0.26 0.35
LOW 150117P00065000 P 01/17/15 65.0 0.69 0.75
LOW 150117P00067500 P 01/17/15 67.5 1.65 1.78
LOW 150117P00070000 P 01/17/15 70.0 3.35 3.60
LOW 150117P00072500 P 01/17/15 72.5 5.55 5.90
LOW 150117P00075000 P 01/17/15 75.0 8.00 8.40
LOW 150117P00080000 P 01/17/15 80.0 12.80 13.50
LOW 150117P00085000 P 01/17/15 85.0 17.75 18.50
LOW 150117P00090000 P 01/17/15 90.0 22.85 23.50
LOW 150417C00030000 C 04/17/15 30.0 36.00 37.50
LOW 150417C00035000 C 04/17/15 35.0 30.80 32.30
LOW 150417C00040000 C 04/17/15 40.0 26.00 27.25
LOW 150417C00043000 C 04/17/15 43.0 23.00 24.35
LOW 150417C00044000 C 04/17/15 44.0 21.85 23.40
LOW 150417C00045000 C 04/17/15 45.0 21.00 22.30
LOW 150417C00046000 C 04/17/15 46.0 20.05 21.35
LOW 150417C00047000 C 04/17/15 47.0 19.05 20.40
LOW 150417C00048000 C 04/17/15 48.0 18.05 19.30
LOW 150417C00049000 C 04/17/15 49.0 17.10 18.35
LOW 150417C00050000 C 04/17/15 50.0 16.10 17.45
LOW 150417C00052500 C 04/17/15 52.5 14.15 14.95
LOW 150417C00055000 C 04/17/15 55.0 11.40 12.50
LOW 150417C00057500 C 04/17/15 57.5 9.30 10.25
LOW 150417C00060000 C 04/17/15 60.0 7.85 8.15
LOW 150417C00062500 C 04/17/15 62.5 5.90 6.20
LOW 150417C00065000 C 04/17/15 65.0 4.20 4.50
LOW 150417C00067500 C 04/17/15 67.5 2.87 3.10
LOW 150417C00070000 C 04/17/15 70.0 1.83 1.99
LOW 150417C00072500 C 04/17/15 72.5 1.11 1.22
LOW 150417C00075000 C 04/17/15 75.0 0.62 0.71
LOW 150417C00080000 C 04/17/15 80.0 0.16 0.23
LOW 150417P00030000 P 04/17/15 30.0 0.01 0.05
LOW 150417P00035000 P 04/17/15 35.0 0.02 0.06
LOW 150417P00040000 P 04/17/15 40.0 0.05 0.14
LOW 150417P00043000 P 04/17/15 43.0 0.08 0.17
LOW 150417P00044000 P 04/17/15 44.0 0.09 0.17
LOW 150417P00045000 P 04/17/15 45.0 0.10 0.19
LOW 150417P00046000 P 04/17/15 46.0 0.09 0.20
LOW 150417P00047000 P 04/17/15 47.0 0.09 0.22
LOW 150417P00048000 P 04/17/15 48.0 0.11 0.23
LOW 150417P00049000 P 04/17/15 49.0 0.14 0.25
LOW 150417P00050000 P 04/17/15 50.0 0.20 0.29
LOW 150417P00052500 P 04/17/15 52.5 0.29 0.40
LOW 150417P00055000 P 04/17/15 55.0 0.47 0.54
LOW 150417P00057500 P 04/17/15 57.5 0.70 0.79
LOW 150417P00060000 P 04/17/15 60.0 1.06 1.16
LOW 150417P00062500 P 04/17/15 62.5 1.64 1.73
LOW 150417P00065000 P 04/17/15 65.0 2.47 2.56
LOW 150417P00067500 P 04/17/15 67.5 3.50 3.70
LOW 150417P00070000 P 04/17/15 70.0 5.00 5.15
LOW 150417P00072500 P 04/17/15 72.5 6.75 6.95
LOW 150417P00075000 P 04/17/15 75.0 8.65 9.20
LOW 150417P00080000 P 04/17/15 80.0 13.15 14.40
LOW 150717C00045000 C 07/17/15 45.0 21.10 22.40
LOW 150717C00050000 C 07/17/15 50.0 16.35 17.55
LOW 150717C00055000 C 07/17/15 55.0 11.95 13.00
LOW 150717C00057500 C 07/17/15 57.5 10.60 10.90
LOW 150717C00060000 C 07/17/15 60.0 8.65 8.95
LOW 150717C00062500 C 07/17/15 62.5 6.85 7.15
LOW 150717C00065000 C 07/17/15 65.0 5.25 5.55
LOW 150717C00067500 C 07/17/15 67.5 3.95 4.20
LOW 150717C00070000 C 07/17/15 70.0 2.89 3.10
LOW 150717C00072500 C 07/17/15 72.5 2.02 2.18
LOW 150717C00075000 C 07/17/15 75.0 1.25 1.47
LOW 150717C00080000 C 07/17/15 80.0 0.59 0.66
LOW 150717P00045000 P 07/17/15 45.0 0.29 0.39
LOW 150717P00050000 P 07/17/15 50.0 0.55 0.64
LOW 150717P00055000 P 07/17/15 55.0 1.09 1.18
LOW 150717P00057500 P 07/17/15 57.5 1.51 1.60
LOW 150717P00060000 P 07/17/15 60.0 2.02 2.15
LOW 150717P00062500 P 07/17/15 62.5 2.79 2.89
LOW 150717P00065000 P 07/17/15 65.0 3.65 3.85
LOW 150717P00067500 P 07/17/15 67.5 4.75 5.00
LOW 150717P00070000 P 07/17/15 70.0 6.15 6.40
LOW 150717P00072500 P 07/17/15 72.5 7.75 8.05
LOW 150717P00075000 P 07/17/15 75.0 9.60 9.90
LOW 150717P00080000 P 07/17/15 80.0 13.60 15.00
LOW 160115C00023000 C 01/15/16 23.0 41.25 44.85
LOW 160115C00025000 C 01/15/16 25.0 40.75 43.60
LOW 160115C00028000 C 01/15/16 28.0 37.85 39.85
LOW 160115C00030000 C 01/15/16 30.0 35.85 37.90
LOW 160115C00033000 C 01/15/16 33.0 33.00 34.40
LOW 160115C00035000 C 01/15/16 35.0 30.90 32.95
LOW 160115C00038000 C 01/15/16 38.0 27.90 29.90
LOW 160115C00040000 C 01/15/16 40.0 25.90 27.95
LOW 160115C00043000 C 01/15/16 43.0 23.05 25.25
LOW 160115C00045000 C 01/15/16 45.0 21.20 23.00
LOW 160115C00047000 C 01/15/16 47.0 19.60 21.20
LOW 160115C00050000 C 01/15/16 50.0 17.05 18.20
LOW 160115C00052500 C 01/15/16 52.5 15.60 16.05
LOW 160115C00055000 C 01/15/16 55.0 13.60 14.05
LOW 160115C00057500 C 01/15/16 57.5 11.80 12.00
LOW 160115C00060000 C 01/15/16 60.0 10.05 10.40
LOW 160115C00062500 C 01/15/16 62.5 8.45 8.75
LOW 160115C00065000 C 01/15/16 65.0 7.05 7.25
LOW 160115C00067500 C 01/15/16 67.5 5.75 5.95
LOW 160115C00070000 C 01/15/16 70.0 4.65 4.90
LOW 160115C00072500 C 01/15/16 72.5 3.70 3.90
LOW 160115C00075000 C 01/15/16 75.0 2.93 3.10
LOW 160115C00080000 C 01/15/16 80.0 1.67 1.90
LOW 160115C00085000 C 01/15/16 85.0 0.95 1.11
LOW 160115C00090000 C 01/15/16 90.0 0.51 0.64
LOW 160115P00023000 P 01/15/16 23.0 0.11 0.20
LOW 160115P00025000 P 01/15/16 25.0 0.12 0.24
LOW 160115P00028000 P 01/15/16 28.0 0.18 0.30
LOW 160115P00030000 P 01/15/16 30.0 0.19 0.33
LOW 160115P00033000 P 01/15/16 33.0 0.28 0.39
LOW 160115P00035000 P 01/15/16 35.0 0.32 0.44
LOW 160115P00038000 P 01/15/16 38.0 0.43 0.55
LOW 160115P00040000 P 01/15/16 40.0 0.49 0.64
LOW 160115P00043000 P 01/15/16 43.0 0.68 0.84
LOW 160115P00045000 P 01/15/16 45.0 0.85 1.01
LOW 160115P00047000 P 01/15/16 47.0 1.16 1.20
LOW 160115P00050000 P 01/15/16 50.0 1.55 1.58
LOW 160115P00052500 P 01/15/16 52.5 1.96 2.00
LOW 160115P00055000 P 01/15/16 55.0 2.47 2.51
LOW 160115P00057500 P 01/15/16 57.5 3.00 3.15
LOW 160115P00060000 P 01/15/16 60.0 3.70 3.90
LOW 160115P00062500 P 01/15/16 62.5 4.70 4.80
LOW 160115P00065000 P 01/15/16 65.0 5.70 5.90
LOW 160115P00067500 P 01/15/16 67.5 6.85 7.10
LOW 160115P00070000 P 01/15/16 70.0 8.20 8.50
LOW 160115P00072500 P 01/15/16 72.5 9.75 10.05
LOW 160115P00075000 P 01/15/16 75.0 11.50 11.75
LOW 160115P00080000 P 01/15/16 80.0 15.20 15.55
LOW 160115P00085000 P 01/15/16 85.0 19.40 21.25
LOW 160115P00090000 P 01/15/16 90.0 23.55 25.55
LOW 170120C00030000 C 01/20/17 30.0 35.85 37.85
LOW 170120C00035000 C 01/20/17 35.0 30.85 32.85
LOW 170120C00040000 C 01/20/17 40.0 26.25 28.25
LOW 170120C00045000 C 01/20/17 45.0 21.95 23.75
LOW 170120C00050000 C 01/20/17 50.0 18.80 19.45
LOW 170120C00052500 C 01/20/17 52.5 16.90 17.65
LOW 170120C00055000 C 01/20/17 55.0 15.10 15.85
LOW 170120C00057500 C 01/20/17 57.5 13.40 13.95
LOW 170120C00060000 C 01/20/17 60.0 11.85 12.35
LOW 170120C00062500 C 01/20/17 62.5 10.40 11.05
LOW 170120C00065000 C 01/20/17 65.0 9.10 9.60
LOW 170120C00067500 C 01/20/17 67.5 7.85 8.45
LOW 170120C00070000 C 01/20/17 70.0 6.75 7.25
LOW 170120C00072500 C 01/20/17 72.5 5.75 6.45
LOW 170120C00075000 C 01/20/17 75.0 4.85 5.55
LOW 170120C00080000 C 01/20/17 80.0 3.40 4.10
LOW 170120C00085000 C 01/20/17 85.0 2.29 3.00
LOW 170120C00090000 C 01/20/17 90.0 1.60 2.10
LOW 170120P00030000 P 01/20/17 30.0 0.33 0.83
LOW 170120P00035000 P 01/20/17 35.0 0.68 1.16
LOW 170120P00040000 P 01/20/17 40.0 1.18 1.67
LOW 170120P00045000 P 01/20/17 45.0 1.79 2.29
LOW 170120P00050000 P 01/20/17 50.0 2.75 3.35
LOW 170120P00052500 P 01/20/17 52.5 3.40 4.00
LOW 170120P00055000 P 01/20/17 55.0 4.10 4.65
LOW 170120P00057500 P 01/20/17 57.5 4.90 5.45
LOW 170120P00060000 P 01/20/17 60.0 5.85 6.35
LOW 170120P00062500 P 01/20/17 62.5 6.80 7.35
LOW 170120P00065000 P 01/20/17 65.0 7.90 8.50
LOW 170120P00067500 P 01/20/17 67.5 9.10 9.70
LOW 170120P00070000 P 01/20/17 70.0 10.50 11.15
LOW 170120P00072500 P 01/20/17 72.5 11.95 12.65
LOW 170120P00075000 P 01/20/17 75.0 13.55 14.25
LOW 170120P00080000 P 01/20/17 80.0 17.00 17.75
LOW 170120P00085000 P 01/20/17 85.0 20.80 21.65
LOW 170120P00090000 P 01/20/17 90.0 24.95 25.80

OPRA data is delayed 15 minutes.