Option Chain for Lowe's Companies Inc. (LOW) 

$ 153.72   0.94 (+0.62%) Volume: 3.07m 4:03 PM EDT 10-Aug-2020
After Hours:  $ 153.70   -0.02 (-0.01%) Volume: 482.38k 7:57 PM EDT 10-Aug-2020
Option Filter:        Type:        Help
Aug 20  |  Sep 20  |  Oct 20  |  Jan 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
7-Aug-2020 10.60   0 0 LOW 139.00 7-Aug-2020 0.03   0 67
7-Aug-2020 11.60   0 0 LOW 140.00 7-Aug-2020 0.02   0 106
7-Aug-2020 12.51   0 0 LOW 141.00 7-Aug-2020 0.06   0 122
7-Aug-2020 8.40   0 0 LOW 142.00 7-Aug-2020 0.02   0 90
7-Aug-2020 10.84   0 0 LOW 143.00 7-Aug-2020 0.03   0 230
7-Aug-2020 9.40   0 0 LOW 144.00 7-Aug-2020 0.02   0 120
7-Aug-2020 7.25   0 0 LOW 145.00 7-Aug-2020 0.01   0 2379
7-Aug-2020 6.59   0 0 LOW 146.00 7-Aug-2020 0.02   0 138
7-Aug-2020 5.90   0 0 LOW 147.00 7-Aug-2020 0.02   0 406
7-Aug-2020 4.70   0 0 LOW 148.00 7-Aug-2020 0.04   0 192
7-Aug-2020 3.10   0 0 LOW 149.00 7-Aug-2020 0.03   0 279
7-Aug-2020 2.90   0 0 LOW 150.00 7-Aug-2020 0.01   0 470
7-Aug-2020 0.36   0 0 LOW 152.50 7-Aug-2020 0.02   0 207
7-Aug-2020 0.01   0 772 LOW 155.00 7-Aug-2020 2.05   0 0
7-Aug-2020 0.02   0 620 LOW 157.50 7-Aug-2020 6.40   0 0
7-Aug-2020 0.03   0 337 LOW 160.00 7-Aug-2020     0 0
7-Aug-2020 0.01   0 34 LOW 162.50 7-Aug-2020     0 0
7-Aug-2020 0.02   0 22 LOW 165.00 7-Aug-2020 13.00   0 0
7-Aug-2020 0.06   0 7 LOW 167.50 7-Aug-2020     0 0
14-Aug-2020 10.47   0 17 LOW 139.00 14-Aug-2020 0.02 -0.09 2 104
14-Aug-2020 14.50 0.95 6 79 LOW 140.00 14-Aug-2020 0.04 -0.09 11 101
14-Aug-2020 13.27 0.77 3 58 LOW 141.00 14-Aug-2020 0.02 -0.26 9 86
14-Aug-2020 12.00 3.00 1 22 LOW 142.00 14-Aug-2020 0.05 -0.17 2 103
14-Aug-2020 10.91   0 74 LOW 143.00 14-Aug-2020 0.06 -0.18 25 93
14-Aug-2020 9.95   0 91 LOW 144.00 14-Aug-2020 0.08 -0.26 5 235
14-Aug-2020 9.62 2.01 4 282 LOW 145.00 14-Aug-2020 0.10 -0.31 128 403
14-Aug-2020 8.40 1.13 4 75 LOW 146.00 14-Aug-2020 0.19 -0.30 3 360
14-Aug-2020 7.55 1.33 2 79 LOW 147.00 14-Aug-2020 0.20 -0.32 12 175
14-Aug-2020 6.40 0.09 2 107 LOW 148.00 14-Aug-2020 0.24 -0.38 85 360
14-Aug-2020 5.32 0.27 32 155 LOW 149.00 14-Aug-2020 0.38 -0.61 113 235
14-Aug-2020 4.40 0.55 90 510 LOW 150.00 14-Aug-2020 0.54 -0.57 166 327
14-Aug-2020 2.46 0.17 290 583 LOW 152.50 14-Aug-2020 1.16 -0.75 464 437
14-Aug-2020 1.19 0.03 1135 984 LOW 155.00 14-Aug-2020 2.30 -1.21 127 408
14-Aug-2020 0.49 -0.08 526 612 LOW 157.50 14-Aug-2020 3.90 -0.60 2 17
14-Aug-2020 0.24 -0.05 361 725 LOW 160.00 14-Aug-2020 6.44   0 2
14-Aug-2020 0.12 -0.03 135 214 LOW 162.50 14-Aug-2020 14.57   0 10
14-Aug-2020 0.08 -0.04 53 169 LOW 165.00 14-Aug-2020     0 0
14-Aug-2020 0.09 -0.04 38 79 LOW 167.50 14-Aug-2020     0 0
21-Aug-2020 13.60   0 13 LOW 139.00 21-Aug-2020 0.76 -0.16 4 32
21-Aug-2020 14.65 0.99 59 4226 LOW 140.00 21-Aug-2020 0.79 -0.30 112 1697
21-Aug-2020 14.59 0.68 1 50 LOW 141.00 21-Aug-2020 0.95 -0.33 36 149
21-Aug-2020 13.16 0.02 2 54 LOW 142.00 21-Aug-2020 1.06 -0.47 37 193
21-Aug-2020 12.25 -0.08 11 78 LOW 143.00 21-Aug-2020 1.25 -0.38 11 220
21-Aug-2020 12.09 3.09 10 75 LOW 144.00 21-Aug-2020 1.44 -0.40 90 251
21-Aug-2020 10.47 0.48 20 6440 LOW 145.00 21-Aug-2020 1.71 -0.59 106 387
21-Aug-2020 9.63 0.47 11 104 LOW 146.00 21-Aug-2020 1.93 -0.65 6 32
21-Aug-2020 9.20 1.05 17 348 LOW 147.00 21-Aug-2020 2.17 -0.24 24 157
21-Aug-2020 8.40 0.60 15 218 LOW 148.00 21-Aug-2020 2.45 -0.59 25 463
21-Aug-2020 7.65 0.50 59 339 LOW 149.00 21-Aug-2020 2.86 -0.79 37 145
21-Aug-2020 6.97 0.42 323 4505 LOW 150.00 21-Aug-2020 3.11 -0.59 121 2109
21-Aug-2020 5.50 0.35 173 652 LOW 152.50 21-Aug-2020 4.17 -0.63 240 408
21-Aug-2020 4.35 0.35 722 1880 LOW 155.00 21-Aug-2020 5.42 -0.73 100 33
21-Aug-2020 3.35 0.36 302 750 LOW 157.50 21-Aug-2020 6.86   0 19
21-Aug-2020 2.46 0.23 1162 3452 LOW 160.00 21-Aug-2020 8.62 -1.15 2 166
21-Aug-2020 1.86 0.14 135 1480 LOW 162.50 21-Aug-2020 13.60   0 13
21-Aug-2020 1.37 0.15 1395 2738 LOW 165.00 21-Aug-2020 13.72   0 27
21-Aug-2020 1.03 0.16 170 241 LOW 167.50 21-Aug-2020     0 0
28-Aug-2020 12.55   0 3 LOW 139.00 28-Aug-2020 1.99   0 132
28-Aug-2020 15.00   0 32 LOW 140.00 28-Aug-2020 1.40 -0.17 8 44
28-Aug-2020 10.95   0 17 LOW 141.00 28-Aug-2020 1.58 -1.05 10 25
  Page 1 of 2