Lowe's Companies, Inc

(NYSE:LOW)

Latest On Lowe's Companies, Inc (LOW):

Date/Time Type Description Signal Details
2024-07-24 05:48 ESTDividendA dividend of $1.15 has been announced on May 31, 2024. It will be paid Aug 7, 2024 with an ex-dividend date of Jul 24, 2024.Neutral
2024-04-23 05:48 ESTDividendA dividend of $1.1 has been announced on Mar 22, 2024. It will be paid May 8, 2024 with an ex-dividend date of Apr 23, 2024.Neutral
2024-01-23 04:49 ESTDividendA dividend of $1.1 has been announced on Nov 10, 2023. It will be paid Feb 7, 2024 with an ex-dividend date of Jan 23, 2024.Neutral
2023-10-24 05:48 ESTDividendA dividend of $1.1 has been announced on Aug 18, 2023. It will be paid Nov 8, 2023 with an ex-dividend date of Oct 24, 2023.Neutral
2023-07-25 05:48 ESTDividendA dividend of $1.1 has been announced on May 26, 2023. It will be paid Aug 9, 2023 with an ex-dividend date of Jul 25, 2023.Neutral
2023-05-31 07:15 ESTNewsThe Terrific Ten: The Foundation For My Dividend Growth Portfolio (Part 3)N/A
2023-05-26 13:21 ESTNewsLowe's raises dividend by 5% to $1.10N/A
2023-05-26 13:21 ESTNewsHome Depot Vs. Lowe's: 4 Important Effects Of Interest RatesN/A
2023-05-26 13:20 ESTNewsHot Stocks: WDAY, PDD rise on earnings; ULTA dips on mixed results; LOW gains; TLRY slidesN/A
2023-05-25 23:07 ESTNewsLowe's: The Two-Front Battle For Home Improvement DominanceN/A
2023-05-23 14:40 ESTNewsLowe's Non-GAAP EPS of $3.67 beats by $0.22, revenue of $22.35B beats by $670MN/A
2023-05-23 14:39 ESTNewsLowe’s stock slips on lowered full-year forecastsN/A
2023-05-23 14:39 ESTNewsLowe's: Remains Attractive Despite Reduced GuidanceN/A
2023-05-23 14:39 ESTNewsLowe's Companies, Inc. (LOW) Q1 2023 Earnings Call TranscriptN/A
2023-05-23 14:39 ESTNewsHot Stocks: LOW rises on earnings; AZO and ZM fall on earnings; AVGO, AIG gainN/A
2023-05-23 14:39 ESTNewsLowe’s stock gains as management offers optimistic commentaryN/A
2023-05-22 23:54 ESTNewsLowe's Q1 2023 earnings on deck, what to expectN/A
2023-05-21 20:24 ESTNewsETFs to Watch: Earnings from Zoom Video, Lowe’s, Nvidia, and Dell TechnologiesN/A
2023-05-20 15:28 ESTNewsCatalyst Watch Podcast: Jobless Claims, Lowe's Earnings PreviewN/A
2023-05-20 02:16 ESTNewsEarnings Week Ahead: Nvidia, Costco, Palo Alto Networks, Lowe’s and moreN/A
2023-05-17 19:19 ESTNewsApplied Materials, Lowe's added to Jefferies franchise picks listN/A
2023-05-16 01:51 ESTNewsBill Ackman's Pershing Square takes new stake in Alphabet, trims ChipotleN/A
2023-05-15 12:07 ESTNewsBullish On Lowe's Stock Ahead Of Q1 EarningsN/A
2023-05-13 01:41 ESTNewsLowe's: Ignore Short-Term Noise And Focus On The Long TermN/A
2023-05-05 15:59 ESTNewsLowe's Is A Top Quality Investment For The Buy List In A Market DipN/A
2023-05-05 15:58 ESTNewsLowe's Ties To DIY Market May Benefit It In The Current CycleN/A
2023-05-05 02:53 ESTNewsLowe's Companies: High-Quality Business, Fairly ValuedN/A
2023-05-05 02:53 ESTNewsLowe's Is Checking All The Boxes For Improving Shareholder ValueN/A
2023-05-04 14:01 ESTNewsLowe's Companies Is Worth Keeping On Your RadarN/A
2023-05-04 14:00 ESTNewsWhy Lowe's Is Set To Surprise Investors In 2023N/A
2023-04-25 05:48 ESTDividendA dividend of $1.05 has been announced on Mar 24, 2023. It will be paid May 10, 2023 with an ex-dividend date of Apr 25, 2023.Neutral
2023-04-17 23:24 ESTNewsLowe's, Tractor Supply and AutoZone top Wells Fargo's spring stocks listN/A
2023-04-16 19:43 ESTNewsLowe's: Leveraging Strong Brand Awareness And Housing Market Trends For Continued GrowthN/A
2023-04-03 23:46 ESTNews4 Reasons The Home Depot Still Outshines Lowe'sN/A
2023-04-03 23:46 ESTNewsLowe's: A Dividend King Trading At An Extreme DiscountN/A
2023-04-03 05:30 ESTNewsLowe's: Time To Move OnN/A
2023-03-29 15:03 ESTNewsLowe's prices $3B debt offeringN/A
2023-03-02 18:47 ESTNewsHome Depot Vs. Lowe's: Which Stock Is The Better Buy After Q4 Earnings?N/A
2023-03-02 18:47 ESTNewsLowe's: A Dividend King Discounted By The MarketN/A
2023-03-01 13:17 ESTNewsLowe's reports mixed Q4 earnings; initiates FY23 outlookN/A
2023-03-01 13:17 ESTNewsLowe’s stock slips as Q4 sales lag expectationsN/A
2023-03-01 13:17 ESTNews5 stocks to watch on Wednesday: Rivian, Lowe’s and moreN/A
2023-03-01 13:16 ESTNewsLowe's Companies, Inc. (LOW) Q4 2022 Earnings Call TranscriptN/A
2023-02-28 22:22 ESTNewsWhat to expect from Lowe's Q4 EarningsN/A
2023-02-27 16:48 ESTNewsLowe's: What Investors Should Consider With Upcoming EarningsN/A
2023-02-24 19:39 ESTNewsEarnings week ahead: Salesforce, Target, Broadcom, Lowe’s, and moreN/A
2023-02-24 19:39 ESTNewsETFs to Watch: Retail and tech in focus with earnings from TGT, LOW, CRM, and AVGON/A
2023-02-15 12:58 ESTNewsLowe's Companies: Massive Insider Selling, Don't Ignore The Red FlagN/A
2023-02-15 12:57 ESTNewsLowe's Business Outlook Does Not Match Its ValuationN/A
2023-02-15 00:01 ESTNewsLowe's: Closing The Gap With The Home DepotN/A

About Lowe's Companies, Inc (LOW):

Lowe's Companies, Inc., together with its subsidiaries, operates as a home improvement retailer in the United States, Canada, and Mexico. The company offers a line of products for construction, maintenance, repair, remodeling, and decorating. It provides home improvement products in various categories, such as appliances, décor, paint, hardware, millwork, lawn and garden, lighting, lumber and building materials, flooring, kitchens and bath, rough plumbing and electrical, seasonal and outdoor living, and tools. It also offers installation services through independent contractors in various product categories; extended protection plans; and in-warranty and out-of-warranty repair services. The company sells its national brand-name merchandise and private branded products to homeowners, renters, and professional customers. As of January 31, 2020, it operated 1,977 home improvement and hardware stores. The company also sells its products through websites comprising Lowes.com and Lowesforpros.com; and through mobile applications. Lowe's Companies, Inc. was founded in 1946 and is based in Mooresville, North Carolina.

LOW Quotes by TradingView

See Advanced Chart

General

  • Name Lowe's Companies, Inc
  • Symbol LOW
  • Type Common Stock
  • Exchange NYSE
  • Currency USD
  • Country USA
  • SectorConsumer Cyclical
  • IndustryHome Improvement Retail
  • Full Time Employees 300,000
  • Last Split Factor2:1
  • Last Split Date2006-07-03
  • Fiscal Year EndJanuary
  • IPO Date1985-07-01
  • Gic SectorConsumer Discretionary
  • Gic GroupRetailing
  • Gic IndustrySpecialty Retail
  • Gic SubIndustryHome Improvement Retail
  • Web URLhttp://www.lowes.com
View More

Valuation

  • Trailing PE 22.53
  • Forward PE 18.66
  • Price/Sales (Trailing 12 Mt.) 1.44
  • Price/Book (Most Recent Quarter) 87.27
  • Enterprise Value Revenue 1.67
  • Enterprise Value EBITDA 14.65
View More

Financials

  • Most Recent Quarter 2021-01-31
  • Current Year EPS Estimate $8.74
  • Next Year EPS Estimate $9.41
  • Profit Margin 7%
  • Operating Margin 11%
  • Return on Assets 14%
  • Return on Equity 164%
  • Revenue 89.6 billion
  • Earnings Per Share $7.75
  • Revenue Per Share $119.78
  • Gross Profit 29.57 billion
  • Quarterly Earnings Growth 26.7%
View More

ESG Rating

  • Rating Date 2019-01-01
  • ESG Score 15.11
  • Environment Score 5.83
  • Social Score 6.43
  • Governance Score 3.36
  • Controversy Level 2
View More

Highlights

  • Market Capitalization 127.65 billion
  • EBITDA 11.24 billion
  • PE Ratio 19.57
  • PEG Ratio 1.08
  • Analyst Target Price $196.52
  • Book Value Per Share $1.97
View More

Share Statistics

  • Shares Outstanding 731 million
  • Shares Float 730.28 million
  • % Held by Insiders 6%
  • % Held by Institutions 79.58%
  • Shares Short 8.28 million
  • Shares Short Prior Month 7.52 million
  • Short Ratio 2.19
  • Short % of Float 1%
  • Short % of Shares Outstanding 1%
View More

Technicals

  • Beta 1.34
  • 52 Week High $179.46
  • 52 Week Low $62.01
  • 50 Day Moving Average 169.39
  • 200 Day Moving Average 164.87
View More

Dividends

  • Forward Annual Dividend Rate $2.4
  • Forward Annual Dividend Yield 1.38%
  • Payout Ratio 26%
  • Dividend Date 2021-02-03
  • ExDividend Date 2021-01-19
  • Dividend Per Share $2.3
  • Dividend Yield 1.78%
View More

Lowe's Companies, Inc (LOW) Dividend Calendar:

Lowe's Companies, Inc pays an annual dividend of $2.4 per share, with a dividend yield of 1.78%.
LOW's last dividend payment was made to shareholders on February 3, 2021.
Lowe's Companies, Inc pays out 26% of its earnings out as a dividend.

Ex-Dividend Date Payment Date Record Date Declared Date Amount

Lowe's Companies, Inc (LOW) Earnings History:

Companies typically report earnings on both a quarterly and annual basis. Earnings reported that deviate from analysts' expectations can have a large impact on a stock's price.


Quarter Date Report Date Actual Revenue Reported EPS EPS Estimate Deviation from Estimate
2021-01-312021-02-24$20.31 billion$1.33$1.2110.04%
2020-10-312020-11-18$N/A$1.98$1.961.22%
2020-07-312020-08-19$27.3 billion$3.75$2.9527.26%
2020-04-302020-05-20$19.68 billion$1.77$1.3234.48%
2020-01-312020-02-26$16.03 billion$0.94$0.912.8%
2019-10-312019-11-20$17.39 billion$1.41$1.354.31%
2019-07-312019-08-21$20.99 billion$2.15$2.007.29%
2019-04-302019-05-22$17.74 billion$1.22$1.33-8.2%
2019-01-312019-02-27$15.65 billion$0.80$0.791.37%
2018-10-312018-11-20$17.42 billion$1.04$0.986.35%
2018-07-312018-08-22$20.89 billion$2.07$2.022.44%
2018-04-302018-05-23$17.36 billion$1.19$1.21-1.82%
2018-01-312018-02-28$15.49 billion$0.74$0.87-15.4%
2017-10-312017-11-21$16.77 billion$1.05$1.032.34%
2017-07-312017-08-23$19.5 billion$1.57$1.62-2.95%
2017-04-302017-05-24$16.86 billion$1.03$1.06-3.1%
2017-01-312017-03-01$15.78 billion$0.86$0.789.61%
2016-10-312016-11-16$15.74 billion$0.88$0.96-8.23%
2016-07-312016-08-17$18.26 billion$1.37$1.42-3.26%
2016-04-302016-05-18$15.23 billion$0.87$0.852.64%
2016-01-312016-02-24$13.24 billion$0.59$0.59-0.3%
2015-10-312015-11-18$14.36 billion$0.80$0.782.56%
2015-07-312015-08-19$17.35 billion$1.20$1.24-3.23%
2015-04-302015-05-20$14.13 billion$0.70$0.74-5.41%
2015-01-312015-02-25$12.54 billion$0.46$0.444.55%
2014-10-312014-11-19$13.68 billion$0.59$0.581.72%
2014-07-312014-08-20$16.6 billion$1.04$1.021.96%
2014-04-302014-05-21$13.4 billion$0.58$0.60-3.33%
2014-01-312014-02-26$11.66 billion$0.31$0.310%
2013-10-312013-11-20$12.96 billion$0.47$0.48-2.08%
2013-07-312013-08-21$15.71 billion$0.88$0.7911.39%
2013-04-302013-05-22$13.09 billion$0.49$0.51-3.92%
2013-01-312013-02-25$11.05 billion$0.26$0.2313.04%
2012-10-312012-11-19$12.07 billion$0.40$0.3514.29%
2012-07-312012-08-20$14.25 billion$0.65$0.70-7.14%
2012-04-302012-05-21$13.15 billion$0.44$0.424.76%
2012-01-312012-02-27$11.63 billion$0.29$0.2420.83%
2011-10-312011-11-14$11.85 billion$0.35$0.336.06%
2011-07-312011-08-15$14.54 billion$0.68$0.663.03%
2011-04-302011-05-16$12.19 billion$0.34$0.36-5.56%
2011-01-312011-02-23$10.48 billion$0.21$0.1816.67%
2010-10-312010-11-15$11.59 billion$0.31$0.303.33%
2010-07-312010-08-16$14.36 billion$0.58$0.59-1.69%
2010-04-302010-05-17$12.39 billion$0.34$0.319.68%
2010-01-312010-02-22$10.17 billion$0.14$0.1216.67%
2009-10-312009-11-16$11.38 billion$0.24$0.240%
2009-07-312009-08-17$13.84 billion$0.53$0.54-1.85%
2009-04-302009-05-18$11.83 billion$0.32$0.2528%
2009-01-312009-02-20$9.98 billion$0.11$0.12-8.33%
2008-10-312008-11-17$11.73 billion$0.33$0.2817.86%
2008-07-312008-08-18$14.51 billion$0.64$0.5614.29%
2008-04-302008-05-19$12.01 billion$0.41$0.402.5%
2008-01-312008-02-25$10.38 billion$0.28$0.2512%
2007-10-312007-11-19$11.57 billion$0.43$0.414.88%
2007-07-312007-08-20$14.17 billion$0.67$0.619.84%
2007-04-302007-05-21$12.17 billion$0.48$0.49-2.04%
2007-01-312007-02-23$10.41 billion$0.40$0.378.11%
2006-10-312006-11-20$11.21 billion$0.46$0.436.98%
2006-07-312006-08-21$13.39 billion$0.60$0.61-1.64%
2006-04-302006-05-22$11.92 billion$0.53$0.4712.77%
2006-01-312006-02-27$10.81 billion$0.44$0.4010%
2005-10-312005-11-14$10.59 billion$0.41$0.395.13%
2005-07-312005-08-15$11.93 billion$0.53$0.513.92%
2005-04-302005-05-16$9.91 billion$0.37$0.38-2.63%
2005-01-312005-02-23$8.55 billion$0.32$0.306.67%
2004-10-312004-11-15$9.06 billion$0.33$0.330%
2004-07-312004-08-16$10.17 billion$0.45$0.450%
2004-04-302004-05-17$8.68 billion$0.28$0.273.7%
2004-01-312004-02-23$7.25 billion$0.25$0.250%
2003-10-312003-11-17$7.8 billion$0.28$0.273.7%
2003-07-312003-08-18$8.67 billion$0.38$0.358.57%
2003-04-302003-05-19$7.12 billion$0.27$0.263.85%
2003-01-312003-02-24$6.12 billion$0.20$0.1717.65%
2002-10-312002-11-18$6.41 billion$0.22$0.2010%
2002-07-312002-08-19$7.49 billion$0.30$0.2711.11%
2002-04-302002-05-20$6.47 billion$0.22$0.1822.22%
2002-01-312002-02-25$5.25 billion$0.14$0.137.69%
2001-10-312001-11-19$5.45 billion$0.16$0.156.67%
2001-07-312001-08-20$6.13 billion$0.21$0.205%
2001-04-302001-05-21$5.28 billion$0.14$0.140%
2001-01-312001-02-26$4.54 billion$0.05$0.09-44.44%
2000-10-312000-11-13$4.5 billion$0.13$0.130%
2000-07-312000-08-14$5.26 billion$0.18$0.180%
2000-04-302000-05-15$4.47 billion$0.12$0.120%
2000-01-312000-02-18$3.79 billion$0.10$0.0911.11%
1999-10-311999-11-15$0.11$0.1010%
1999-07-311999-08-16$0.15$0.150%
1999-04-301999-05-17$0.09$0.0812.5%
1999-01-311999-02-22$0.08$0.0714.29%
1998-10-311998-11-16$0.08$0.080%
1998-07-311998-08-17$0.12$0.120%
1998-04-301998-05-18$0.07$0.0616.67%
1998-01-311998-02-23$0.05$0.050%
1997-10-311997-11-17$0.06$0.060%
1997-07-311997-08-18$0.09$0.090%
1997-04-301997-05-19$0.05$0.050%
1997-01-311997-02-24$0.04$0.040%
1996-10-311996-11-13$0.05$0.050%
1996-07-311996-08-14$0.08$0.080%
1996-04-301996-05-14$0.04$0.0333.33%
1996-01-311996-02-20$0.03$0.030%
1995-10-311995-11-13$0.03$0.04-25%

Lowe's Companies, Inc (LOW) Company Financial Statements:

Financial statements are reports prepared by a company's management to present their financial performance and position at a point in time. A general-purpose set of financial statements usually includes a balance sheet, income statements, and statement of cash flows.

Income Statement:
Date
Research Development
Income Before Tax
Selling General Administrative
Gross Profit
Ebit
Operating Income
Income Tax Expense
Total Revenue
Cost of Revenue
Total Other Income Expense Net
Net Income From Continuing Operations
Net Income Applicable to Common Shares
Cash Flow:
Date
Investments
Change to Liabilities
Total Cash Flow from Investing Activities
Net Borrowings
Total Cash Flow from Financial Activities
Change to Operating Activities
Change in Cash
Total Cash from Operating Activities
Depreciation
Other Cash Flow from Investing Activities
Change to Inventory
Change to Account Receivables
Other Cash Flow from Financing Activities
Change to Net Income
Capital Expenditures
Balance Sheet:
Date
Total Liabailities
Total Stockholder Equity
Other Current Liabilities
Total Assets
Common Stock
Other Current Assets
Retained Earnings
Other Liabilities
Other Assets
Cash
Total Current Liabilities
Other Stockholder Equity
Property, Plant & Equipment
Total Current Assets
Long Term Investments
Net Tangible Assets
Short Term Investments
Long Term Debt
Inventory
Accounts Payable

Lowe's Companies, Inc (LOW) Chart:

LOW chart by TradingView

Lowe's Companies, Inc (LOW) News:

Below you will find a list of latest news for Lowe's Companies, Inc (LOW) from major news sources. You can filter the results to only show news from a specific source.

No recent news available

Lowe's Companies, Inc (LOW) Options:

A stock option is a contract between two parties in which the stock option buyer (holder) purchases the right (but not the obligation) to buy/sell 100 shares of an underlying stock at a predetermined price from/to the option seller (writer) within a fixed period of time.

Expiration Date Strike Last Price Type Volume Open Interest Implied Volatility In The Money Change Change Percent
2026-06-181100CALL0 00TRUE00
2026-06-181150CALL0 00TRUE00
2026-06-181200CALL0 00TRUE00
2026-06-181250CALL0 00TRUE00
2026-06-181300CALL0 00TRUE00
2026-06-181350CALL0 00TRUE00
2026-06-181400CALL0 1134.05TRUE00
2026-06-181450CALL0 00TRUE00
2026-06-181500CALL0 10TRUE00
2026-06-181550CALL0 00TRUE00
2026-06-181600CALL0 270TRUE00
2026-06-181650CALL0 00TRUE00
2026-06-181700CALL0 40TRUE00
2026-06-181750CALL0 160TRUE00
2026-06-181800CALL0 100TRUE00
2026-06-18182.50CALL0 00TRUE00
2026-06-181850CALL0 340TRUE00
2026-06-18187.50CALL0 00TRUE00
2026-06-181900CALL0 120TRUE00
2026-06-18192.50CALL0 00TRUE00
2026-06-1819524CALL0 30TRUE00
2026-06-18197.50CALL0 30TRUE00
2026-06-1820020.81CALL2 9370TRUE1.310.07
2026-06-18202.50CALL0 180TRUE00
2026-06-1820516CALL0 70TRUE00
2026-06-18207.50CALL0 180TRUE00
2026-06-1821011.35CALL0 96820.2TRUE00
2026-06-18212.59.5CALL2 12626.11TRUE-0.2-0.02
2026-06-182156.73CALL15 21927.91TRUE-0.38-0.05
2026-06-18217.55.5CALL39 121130.41TRUE-0.59-0.1
2026-06-182203.84CALL128 99233.27TRUE-1.08-0.22
2026-06-18222.52.65CALL56 34330.62FALSE-0.92-0.26
2026-06-182251.65CALL62 49834.16FALSE-0.95-0.37
2026-06-18227.50.8CALL510 19032.43FALSE-0.95-0.54
2026-06-182300.7CALL183 108033.36FALSE-0.5-0.42
2026-06-18232.50.47CALL9 4733.11FALSE-0.29-0.38
2026-06-182350.32CALL6 27733.86FALSE-0.2-0.38
2026-06-18237.50.33CALL0 1739.14FALSE00
2026-06-182400.2CALL37 119240.56FALSE00
2026-06-18242.50.2CALL0 1655.43FALSE00
2026-06-182450.29CALL2 39252.79FALSE0.290
2026-06-182500.05CALL52 180449.18FALSE-0.02-0.29
2026-06-182550CALL0 4952.87FALSE00
2026-06-182600.05CALL0 103654.4FALSE00
2026-06-182650CALL0 1109.41FALSE00
2026-06-182700.05CALL1 97665.35FALSE-0.04-0.44
2026-06-182750.25CALL0 1695.02FALSE00
2026-06-182800.04CALL7 216575.69FALSE0.021
2026-06-182850CALL0 0140.6FALSE00
2026-06-182900CALL0 495147.8FALSE00
2026-06-182950CALL0 0154.79FALSE00
2026-06-183000CALL0 890161.58FALSE00
2026-06-183100.24CALL0 322174.65FALSE00
2026-06-183202.15CALL1 435187.08FALSE2.150
2026-06-183300CALL0 546198.93FALSE00
2026-06-183400CALL0 200210.27FALSE00
2026-06-183500CALL0 78221.14FALSE00
2026-06-183600CALL0 32231.57FALSE00
2026-06-183700CALL0 38241.61FALSE00
2026-06-183800CALL0 23251.29FALSE00
2026-06-183900CALL0 147260.62FALSE00
2026-06-181100PUT0 14209.36FALSE00
2026-06-181150PUT0 22227.88FALSE00
2026-06-181200.2PUT2 22307.62FALSE0.20
2026-06-181250PUT0 50289.72FALSE00
2026-06-181300PUT0 28272.48FALSE00
2026-06-181350PUT0 9255.83FALSE00
2026-06-181400PUT0 7239.72FALSE00
2026-06-181450PUT0 13224.11FALSE00
2026-06-181500PUT0 5208.95FALSE00
2026-06-181550PUT0 29126.16FALSE00
2026-06-181600PUT0 78158.19FALSE00
2026-06-181650PUT0 20145.4FALSE00
2026-06-181700.02PUT1 29384.73FALSE0.020
2026-06-181750.05PUT0 39299.83FALSE00
2026-06-181800PUT0 34295.75FALSE00
2026-06-18182.50PUT0 0100.61FALSE00
2026-06-181850.05PUT3 11759.55FALSE00
2026-06-18187.50PUT0 0102.68FALSE00
2026-06-181900.12PUT3 55463.77FALSE-0.16-0.57
2026-06-18192.50PUT0 1675.6FALSE00
2026-06-181950.37PUT1 54150.16FALSE0.211.31
2026-06-18197.50.21PUT0 6852.46FALSE00
2026-06-182000.11PUT38 151249.82FALSE-0.09-0.45
2026-06-18202.50.21PUT11 7343.66FALSE-0.39-0.65
2026-06-182050.25PUT20 6942.84FALSE-0.24-0.49
2026-06-18207.50.38PUT8 29439.91FALSE-0.25-0.4
2026-06-182100.72PUT59 138239.49FALSE-0.13-0.15
2026-06-18212.50.92PUT47 15936.05FALSE-0.25-0.21
2026-06-182151.53PUT21 33634.93FALSE-0.37-0.19
2026-06-18217.52.4PUT68 10034.35FALSE-0.6-0.2
2026-06-182203.5PUT37 154933.48FALSE-0.3-0.08
2026-06-18222.54.5PUT143 1933.3TRUE4.50
2026-06-182259.64PUT0 7337.58TRUE00
2026-06-18227.50PUT0 140.06TRUE00
2026-06-182309.52PUT1 133042.07TRUE-1.16-0.11
2026-06-18232.50PUT0 039.89TRUE00
2026-06-1823516.5PUT0 146.33TRUE00
2026-06-18237.50PUT0 047.55TRUE00
2026-06-1824020.1PUT3 69650.01TRUE20.10
2026-06-18242.50PUT0 059.62TRUE00
2026-06-1824527.3PUT0 059.14TRUE00
2026-06-1825030.1PUT351 21464.46TRUE-0.1-0
2026-06-182550PUT0 083.55TRUE00
2026-06-1826040.1PUT557 26585.77TRUE-0.1-0
2026-06-182650PUT0 096.94TRUE00
2026-06-1827050.1PUT36 24101.01TRUE1.10.02
2026-06-182750PUT0 0108.26TRUE00
2026-06-1828060.1PUT126 29122.73TRUE-0.1-0
2026-06-182850PUT0 0124.17TRUE00
2026-06-1829070.1PUT44 22132.91TRUE-1.7-0.02
2026-06-182950PUT0 0137.39TRUE00
2026-06-183000PUT0 0151.84TRUE00
2026-06-183100PUT0 0155.97TRUE00
2026-06-183200PUT0 0167.64TRUE00
2026-06-183300PUT0 0178.8TRUE00
2026-06-183400PUT0 0199.16TRUE00
2026-06-183500PUT0 0209.77TRUE00
2026-06-183600PUT0 0219.98TRUE00
2026-06-183700PUT0 0229.8TRUE00
2026-06-183800PUT0 0239.28TRUE00
2026-06-183900PUT0 0248.44TRUE00
2026-06-261350CALL0 0127.48TRUE00
2026-06-261400CALL0 0124.3TRUE00
2026-06-261450CALL0 1113.18TRUE00
2026-06-261500CALL0 0104.92TRUE00
2026-06-261550CALL0 079.94TRUE00
2026-06-261600CALL0 2589.08TRUE00
2026-06-261650CALL0 00TRUE00
2026-06-261700CALL0 051.25TRUE00
2026-06-261750CALL0 00TRUE00
2026-06-261800CALL0 30TRUE00
2026-06-261850CALL0 044.11TRUE00
2026-06-26187.50CALL0 00TRUE00
2026-06-261900CALL0 037.93TRUE00
2026-06-26192.50CALL0 034.89TRUE00
2026-06-261950CALL0 036.11TRUE00
2026-06-26197.50CALL0 035.75TRUE00
2026-06-262000CALL0 1035.55TRUE00
2026-06-26202.50CALL0 031.07TRUE00
2026-06-2620516.29CALL1 233.39TRUE16.290
2026-06-26207.50CALL0 031.65TRUE00
2026-06-2621010.27CALL0 2330.73TRUE00
2026-06-26212.511CALL0 530.14TRUE00
2026-06-262159.78CALL0 18730.61TRUE00
2026-06-26217.57.13CALL69 432.05TRUE7.130
2026-06-262205.35CALL12 18232.53TRUE-0.65-0.11
2026-06-26222.54.55CALL6 1934.29FALSE-0.85-0.16
2026-06-262253.45CALL148 19932.24FALSE-0.88-0.2
2026-06-26227.52.65CALL97 36829.47FALSE0.450.2
2026-06-262301.95CALL26 3727.43FALSE-0.68-0.26
2026-06-26232.51.45CALL3 030.21FALSE-0.24-0.14
2026-06-262351.24CALL3 7734.69FALSE1.240
2026-06-26237.50CALL0 041.35FALSE00
2026-06-262400.65CALL3 6933.57FALSE-0.09-0.12
2026-06-262450CALL0 1643.92FALSE00
2026-06-262500.32CALL0 2044.7FALSE00
2026-06-262550CALL0 157.31FALSE00
2026-06-262600CALL0 162.48FALSE00
2026-06-262650CALL0 267.77FALSE00
2026-06-262700CALL0 10772.86FALSE00
2026-06-262750CALL0 077.77FALSE00
2026-06-262800CALL0 2476.44FALSE00
2026-06-262850CALL0 087.12FALSE00
2026-06-262900CALL0 091.59FALSE00
2026-06-262950CALL0 095.92FALSE00
2026-06-263000CALL0 0100.14FALSE00
2026-06-263050CALL0 0104.24FALSE00
2026-06-263100CALL0 0108.24FALSE00
2026-06-263150CALL0 0112.15FALSE00
2026-06-263200CALL0 0115.95FALSE00
2026-06-263250CALL0 0119.67FALSE00
2026-06-263300CALL0 0123.31FALSE00
2026-06-263350CALL0 0126.86FALSE00
2026-06-263400CALL0 0130.34FALSE00
2026-06-263450CALL0 0133.75FALSE00
2026-06-263500CALL0 0137.08FALSE00
2026-06-261350PUT0 0152.4FALSE00
2026-06-261400PUT0 098.42FALSE00
2026-06-261450PUT0 1127.72FALSE00
2026-06-261500PUT0 0122.05FALSE00
2026-06-261550PUT0 0120.52FALSE00
2026-06-261600PUT0 64108.63FALSE00
2026-06-261650PUT0 5097.7FALSE00
2026-06-261700PUT0 27159.76FALSE00
2026-06-261750PUT0 30560.71FALSE00
2026-06-261800PUT0 2067.39FALSE00
2026-06-261850PUT0 353.51FALSE00
2026-06-26187.50PUT0 060.29FALSE00
2026-06-261900.15PUT19 2941.83FALSE-0.24-0.62
2026-06-26192.50PUT0 058.37FALSE00
2026-06-261950.39PUT18 6939.44FALSE-0.01-0.03
2026-06-26197.50PUT0 051.13FALSE00
2026-06-262000.75PUT1 8738.08FALSE-0.27-0.26
2026-06-26202.50PUT0 1135.53FALSE00
2026-06-262051.13PUT1 17037.74FALSE-0.73-0.39
2026-06-26207.51.3PUT4 735.23FALSE-0.85-0.4
2026-06-262101.61PUT14 4733.41FALSE-0.09-0.05
2026-06-26212.52.2PUT3 633.78FALSE-0.66-0.23
2026-06-262152.8PUT4 4034.71FALSE-1.2-0.3
2026-06-26217.53.7PUT2 134.47FALSE-0.88-0.19
2026-06-262204.7PUT6 3134.27FALSE-0.93-0.17
2026-06-26222.50PUT0 034.23TRUE00
2026-06-262257.3PUT5 3133.74TRUE7.30
2026-06-26227.50PUT0 033.76TRUE00
2026-06-262300PUT0 4433.77TRUE00
2026-06-26232.50PUT0 034.3TRUE00
2026-06-262350PUT0 1137.9TRUE00
2026-06-26237.50PUT0 036.5TRUE00
2026-06-262400PUT0 139.95TRUE00
2026-06-262450PUT0 042.81TRUE00
2026-06-262500PUT0 044.87TRUE00
2026-06-262550PUT0 050.24TRUE00
2026-06-262600PUT0 055.4TRUE00
2026-06-262650PUT0 063.22TRUE00
2026-06-262700PUT0 065.16TRUE00
2026-06-262750PUT0 068.66TRUE00
2026-06-262800PUT0 073.11TRUE00
2026-06-262850PUT0 077.44TRUE00
2026-06-262900PUT0 082.92TRUE00
2026-06-262950PUT0 085.74TRUE00
2026-06-263000PUT0 091.09TRUE00
2026-06-263050PUT0 093.63TRUE00
2026-06-263100PUT0 0101.5TRUE00
2026-06-263150PUT0 099.63TRUE00
2026-06-263200PUT0 0101.56TRUE00
2026-06-263250PUT0 0112.69TRUE00
2026-06-263300PUT0 0114.86TRUE00
2026-06-263350PUT0 0119.76TRUE00
2026-06-263400PUT0 0121.73TRUE00
2026-06-263450PUT0 0123.52TRUE00
2026-06-263500PUT0 0131.27TRUE00
2026-07-021350CALL0 095.6TRUE00
2026-07-021400CALL0 095.32TRUE00
2026-07-021450CALL0 085.48TRUE00
2026-07-021500CALL0 075.47TRUE00
2026-07-021550CALL0 077.52TRUE00
2026-07-021600CALL0 068.8TRUE00
2026-07-021650CALL0 468.45TRUE00
2026-07-021700CALL0 263.67TRUE00
2026-07-021750CALL0 054.47TRUE00
2026-07-021800CALL0 00TRUE00
2026-07-021850CALL0 00TRUE00
2026-07-021900CALL0 035.71TRUE00
2026-07-021950CALL0 033.7TRUE00
2026-07-022000CALL0 233.06TRUE00
2026-07-022050CALL0 632.01TRUE00
2026-07-0221013.57CALL0 732.74TRUE00
2026-07-022150CALL0 1131.77TRUE00
2026-07-022207.6CALL1 2933.54TRUE0.420.06
2026-07-022254.7CALL3 2531.7FALSE-0.47-0.09
2026-07-022302.73CALL2 15733.26FALSE-0.17-0.06
2026-07-022351.72CALL2 6633.07FALSE-0.33-0.16
2026-07-022401.36CALL1 3932.19FALSE1.360
2026-07-022450.62CALL1 2931.33FALSE0.620
2026-07-022500CALL0 636.92FALSE00
2026-07-022550CALL0 348.18FALSE00
2026-07-022600CALL0 052.22FALSE00
2026-07-022650CALL0 056.32FALSE00
2026-07-022700CALL0 060.54FALSE00
2026-07-022750CALL0 064.28FALSE00
2026-07-022800CALL0 068.21FALSE00
2026-07-022850CALL0 553.27FALSE00
2026-07-022900CALL0 075.71FALSE00
2026-07-022950CALL0 079.3FALSE00
2026-07-023000CALL0 078.05FALSE00
2026-07-023050CALL0 086.18FALSE00
2026-07-023100CALL0 089.49FALSE00
2026-07-023150CALL0 092.72FALSE00
2026-07-023200CALL0 095.87FALSE00
2026-07-023250CALL0 098.95FALSE00
2026-07-021350PUT0 0126.12FALSE00
2026-07-021400PUT0 081.45FALSE00
2026-07-021450PUT0 0105.7FALSE00
2026-07-021500PUT0 2101.01FALSE00
2026-07-021550PUT0 099.75FALSE00
2026-07-021600PUT0 292.37FALSE00
2026-07-021650PUT0 5158.25FALSE00
2026-07-021700PUT0 8454.38FALSE00
2026-07-021750PUT0 8150.26FALSE00
2026-07-021800PUT0 655.8FALSE00
2026-07-021850.35PUT15 4444.31FALSE00
2026-07-021900.5PUT16 6940.37FALSE-0.1-0.17
2026-07-021950.73PUT1 2741.09FALSE0.730
2026-07-022001.1PUT3 9234.68FALSE-0.15-0.12
2026-07-022051.67PUT4 4933.45FALSE-0.33-0.17
2026-07-022102.4PUT7 34232.26FALSE-0.28-0.1
2026-07-022150PUT0 2034.91FALSE00
2026-07-022206.4PUT0 2233.97FALSE00
2026-07-022250PUT0 832.92TRUE00
2026-07-022300PUT0 4432.5TRUE00
2026-07-022350PUT0 033.68TRUE00
2026-07-022400PUT0 232.95TRUE00
2026-07-022450PUT0 035.85TRUE00
2026-07-022500PUT0 040.79TRUE00
2026-07-022550PUT0 036.92TRUE00
2026-07-022600PUT0 040.9TRUE00
2026-07-022650PUT0 044.75TRUE00
2026-07-022700PUT0 052.85TRUE00
2026-07-022750PUT0 056.66TRUE00
2026-07-022800PUT0 061.36TRUE00
2026-07-022850PUT0 061.67TRUE00
2026-07-022900PUT0 062.33TRUE00
2026-07-022950PUT0 069.68TRUE00
2026-07-023000PUT0 074.18TRUE00
2026-07-023050PUT0 074.86TRUE00
2026-07-023100PUT0 080.59TRUE00
2026-07-023150PUT0 079.49TRUE00
2026-07-023200PUT0 086.73TRUE00
2026-07-023250PUT0 081.64TRUE00
2026-07-101350CALL0 092.09TRUE00
2026-07-101400CALL0 090.59TRUE00
2026-07-101450CALL0 485.62TRUE00
2026-07-101500CALL0 275.23TRUE00
2026-07-101550CALL0 072.11TRUE00
2026-07-101600CALL0 066.28TRUE00
2026-07-101650CALL0 063.84TRUE00
2026-07-101700CALL0 256.15TRUE00
2026-07-101750CALL0 050.69TRUE00
2026-07-101800CALL0 046.25TRUE00
2026-07-101850CALL0 042.51TRUE00
2026-07-101900CALL0 040.92TRUE00
2026-07-101950CALL0 038.26TRUE00
2026-07-102000CALL0 035.19TRUE00
2026-07-1020519.2CALL0 3334.12TRUE00
2026-07-102100CALL0 1331.45TRUE00
2026-07-1021512CALL5 2232.33TRUE2.70.29
2026-07-102208.05CALL4 3931.57TRUE1.620.25
2026-07-102255.6CALL207 30331.16FALSE-0.73-0.12
2026-07-102303.77CALL5 19830.48FALSE-0.6-0.14
2026-07-102352.75CALL0 3730.27FALSE00
2026-07-102400CALL0 429.95FALSE00
2026-07-102450CALL0 535.04FALSE00
2026-07-102500.5CALL0 2130.92FALSE00
2026-07-102550CALL0 040.58FALSE00
2026-07-102600CALL0 233.02FALSE00
2026-07-102650CALL0 047.45FALSE00
2026-07-102700CALL0 035.85FALSE00
2026-07-102750CALL0 054.15FALSE00
2026-07-102800CALL0 045.97FALSE00
2026-07-102850CALL0 060.36FALSE00
2026-07-102900CALL0 063.46FALSE00
2026-07-102950CALL0 066.47FALSE00
2026-07-103000CALL0 065.43FALSE00
2026-07-103050CALL0 072.25FALSE00
2026-07-103100CALL0 075.03FALSE00
2026-07-103150CALL0 077.73FALSE00
2026-07-103200CALL0 080.38FALSE00
2026-07-103250CALL0 082.96FALSE00
2026-07-101350PUT0 0110.28FALSE00
2026-07-101400PUT0 268.37FALSE00
2026-07-101450PUT0 188.73FALSE00
2026-07-101500PUT0 384.8FALSE00
2026-07-101550PUT0 162.05FALSE00
2026-07-101600PUT0 051.88FALSE00
2026-07-101650PUT0 148.91FALSE00
2026-07-101700PUT0 145.67FALSE00
2026-07-101750PUT0 442.21FALSE00
2026-07-101800PUT0 043.07FALSE00
2026-07-101850PUT0 145.28FALSE00
2026-07-101900PUT0 1137.69FALSE00
2026-07-101951.2PUT1 1435.07FALSE0.10.09
2026-07-102001.35PUT6 4534.9FALSE-0.8-0.37
2026-07-102051.98PUT7 5632.27FALSE1.980
2026-07-102103.27PUT1 1731.37FALSE-0.5-0.13
2026-07-102154.9PUT13 630.97FALSE4.90
2026-07-102207PUT601 930.31FALSE70
2026-07-102250PUT0 129.71TRUE00
2026-07-102300PUT0 031.22TRUE00
2026-07-102350PUT0 132.57TRUE00
2026-07-102400PUT0 032.11TRUE00
2026-07-102450PUT0 032.63TRUE00
2026-07-102500PUT0 035.2TRUE00
2026-07-102550PUT0 037.14TRUE00
2026-07-102600PUT0 035.12TRUE00
2026-07-102650PUT0 037.36TRUE00
2026-07-102700PUT0 041.6TRUE00
2026-07-102750PUT0 044.69TRUE00
2026-07-102800PUT0 047.69TRUE00
2026-07-102850PUT0 050.62TRUE00
2026-07-102900PUT0 053.47TRUE00
2026-07-102950PUT0 056.26TRUE00
2026-07-103000PUT0 058.97TRUE00
2026-07-103050PUT0 061.63TRUE00
2026-07-103100PUT0 064.23TRUE00
2026-07-103150PUT0 066.78TRUE00
2026-07-103200PUT0 069.28TRUE00
2026-07-103250PUT0 071.72TRUE00
2026-07-171400CALL0 20TRUE00
2026-07-171450CALL0 2259.26TRUE00
2026-07-171500CALL0 4049.22TRUE00
2026-07-171550CALL0 1651.83TRUE00
2026-07-171600CALL0 1253.02TRUE00
2026-07-171650CALL0 1441.84TRUE00
2026-07-171700CALL0 943.32TRUE00
2026-07-171750CALL0 135.04TRUE00
2026-07-171800CALL0 030.55TRUE00
2026-07-171850CALL0 035.76TRUE00
2026-07-1719032.28CALL0 834.31TRUE00
2026-07-1719527.5CALL0 2636.06TRUE00
2026-07-1720023.09CALL1 6233TRUE2.230.11
2026-07-1721014.7CALL4 30631.63TRUE-1.41-0.09
2026-07-172208.9CALL32 95430.8TRUE-0.6-0.06
2026-07-172304.5CALL31 240530.51FALSE-0.7-0.13
2026-07-172402.25CALL121 58930.79FALSE-0.3-0.12
2026-07-172501.09CALL8 55830.48FALSE-0.11-0.09
2026-07-172600.35CALL1 76231.71FALSE-0.15-0.3
2026-07-172700.2CALL11 41533.75FALSE-0.12-0.38
2026-07-172800.17CALL0 73740.91FALSE00
2026-07-172900CALL0 81856.5FALSE00
2026-07-173000CALL0 34958.25FALSE00
2026-07-173100CALL0 16963.45FALSE00
2026-07-173200CALL0 11371.58FALSE00
2026-07-173300CALL0 6576.13FALSE00
2026-07-173400CALL0 3080.48FALSE00
2026-07-173500CALL0 2584.65FALSE00
2026-07-173600CALL0 688.65FALSE00
2026-07-173700CALL0 292.51FALSE00
2026-07-173800CALL0 1396.22FALSE00
2026-07-173900CALL0 099.8FALSE00
2026-07-171400PUT0 1360.97FALSE00
2026-07-171450PUT0 1883.09FALSE00
2026-07-171500PUT0 3175.63FALSE00
2026-07-171550PUT0 7155.34FALSE00
2026-07-171600.13PUT0 17346.28FALSE00
2026-07-171650PUT0 2443.64FALSE00
2026-07-171700.05PUT2 4041.69FALSE-0.22-0.81
2026-07-171750.25PUT5 17639.88FALSE-0.1-0.29
2026-07-171800.52PUT3 38641.05FALSE00
2026-07-171850.54PUT2 19736.17FALSE-0.24-0.31
2026-07-171900.75PUT4 60835.62FALSE-0.14-0.16
2026-07-171951.25PUT6 32134.16FALSE-0.1-0.07
2026-07-172001.7PUT31 66633.95FALSE-0.2-0.11
2026-07-172103.9PUT32 88330.09FALSE00
2026-07-172207.4PUT600 66530.9FALSE00
2026-07-1723013.1PUT18 157630.46TRUE-0.83-0.06
2026-07-1724021.15PUT3 271230.31TRUE21.150
2026-07-172500PUT0 5431TRUE00
2026-07-172600PUT0 234.79TRUE00
2026-07-172700PUT0 044.53TRUE00
2026-07-172800PUT0 051.72TRUE00
2026-07-172900PUT0 052.25TRUE00
2026-07-173000PUT0 055.7TRUE00
2026-07-173100PUT0 055.79TRUE00
2026-07-173200PUT0 061.71TRUE00
2026-07-173300PUT0 075.16TRUE00
2026-07-173400PUT0 071.65TRUE00
2026-07-173500PUT0 081.32TRUE00
2026-07-173600PUT0 084.42TRUE00
2026-07-173700PUT0 089.38TRUE00
2026-07-173800PUT0 093.22TRUE00
2026-07-173900PUT0 096.94TRUE00
2026-07-241350CALL0 075.63TRUE00
2026-07-241400CALL0 068.84TRUE00
2026-07-241450CALL0 066.42TRUE00
2026-07-241500CALL0 062.54TRUE00
2026-07-241550CALL0 058.64TRUE00
2026-07-241600CALL0 052.73TRUE00
2026-07-241650CALL0 052.49TRUE00
2026-07-241700CALL0 044.4TRUE00
2026-07-241750CALL0 039.91TRUE00
2026-07-241800CALL0 043.72TRUE00
2026-07-241850CALL0 037.96TRUE00
2026-07-241900CALL0 037.1TRUE00
2026-07-241950CALL0 035.24TRUE00
2026-07-242000CALL0 035.29TRUE00
2026-07-242050CALL0 833.99TRUE00
2026-07-2421016.29CALL0 932.62TRUE00
2026-07-242150CALL0 1732.07TRUE00
2026-07-242209.77CALL0 1131.19TRUE00
2026-07-242257.3CALL1 1430.93FALSE-0.2-0.03
2026-07-242305.3CALL23 3630.42FALSE-0.46-0.08
2026-07-242355.35CALL2 531.07FALSE5.350
2026-07-242402.65CALL6 430.63FALSE2.650
2026-07-242452.22CALL0 332.85FALSE00
2026-07-242501.33CALL9 132.26FALSE1.330
2026-07-242550CALL0 235.57FALSE00
2026-07-242600CALL0 038.7FALSE00
2026-07-242650CALL0 039.81FALSE00
2026-07-242700CALL0 042.15FALSE00
2026-07-242750CALL0 044.53FALSE00
2026-07-242800CALL0 047.01FALSE00
2026-07-242850CALL0 049.39FALSE00
2026-07-242900CALL0 051.67FALSE00
2026-07-242950CALL0 054.12FALSE00
2026-07-243000CALL0 056.23FALSE00
2026-07-243050CALL0 058.55FALSE00
2026-07-243100CALL0 060.8FALSE00
2026-07-243150CALL0 063FALSE00
2026-07-241350PUT0 089.6FALSE00
2026-07-241400PUT0 083.97FALSE00
2026-07-241450PUT0 078.52FALSE00
2026-07-241500PUT0 073.58FALSE00
2026-07-241550PUT0 056.88FALSE00
2026-07-241600.19PUT282 16045.55FALSE0.190
2026-07-241650.85PUT106 244.08FALSE0.850
2026-07-241700.72PUT0 148.53FALSE00
2026-07-241750PUT0 052.09FALSE00
2026-07-241800PUT0 047.42FALSE00
2026-07-241850PUT0 640.23FALSE00
2026-07-241901.68PUT5 739.22FALSE1.680
2026-07-241952.23PUT11 737.88FALSE2.230
2026-07-242000PUT0 535.03FALSE00
2026-07-242050PUT0 136.45FALSE00
2026-07-242100PUT0 134.78FALSE00
2026-07-242157PUT3 034.11FALSE70
2026-07-242200PUT0 033.02FALSE00
2026-07-242250PUT0 132.96TRUE00
2026-07-242300PUT0 033.11TRUE00
2026-07-242350PUT0 034TRUE00
2026-07-242400PUT0 035TRUE00
2026-07-242450PUT0 036.38TRUE00
2026-07-242500PUT0 037.48TRUE00
2026-07-242550PUT0 038.71TRUE00
2026-07-242600PUT0 038.55TRUE00
2026-07-242650PUT0 039.4TRUE00
2026-07-242700PUT0 041.95TRUE00
2026-07-242750PUT0 042.3TRUE00
2026-07-242800PUT0 044.42TRUE00
2026-07-242850PUT0 045.74TRUE00
2026-07-242900PUT0 045.05TRUE00
2026-07-242950PUT0 047.39TRUE00
2026-07-243000PUT0 049.67TRUE00
2026-07-243050PUT0 051.9TRUE00
2026-07-243100PUT0 054.08TRUE00
2026-07-243150PUT0 055.1TRUE00
2026-07-311350CALL0 072.26TRUE00
2026-07-311400CALL0 067.19TRUE00
2026-07-311450CALL0 058.54TRUE00
2026-07-311500CALL0 059.53TRUE00
2026-07-311550CALL0 054.81TRUE00
2026-07-311600CALL0 051.1TRUE00
2026-07-311650CALL0 043.91TRUE00
2026-07-311700CALL0 041.42TRUE00
2026-07-311750CALL0 040.07TRUE00
2026-07-311800CALL0 041.49TRUE00
2026-07-311850CALL0 037.39TRUE00
2026-07-311900CALL0 036.11TRUE00
2026-07-311950CALL0 036.54TRUE00
2026-07-312000CALL0 033.62TRUE00
2026-07-3120520.25CALL2 032.88TRUE20.250
2026-07-312100CALL0 032.53TRUE00
2026-07-3121513.7CALL3 229.86TRUE2.20.19
2026-07-312208.9CALL0 231.89TRUE00
2026-07-312258.65CALL1 129.61FALSE0.460.06
2026-07-312306.18CALL0 131.99FALSE00
2026-07-312354.4CALL16 1729.73FALSE-0.6-0.12
2026-07-312403.1CALL1 030.58FALSE3.10
2026-07-312450CALL0 031.88FALSE00
2026-07-312500CALL0 031.27FALSE00
2026-07-312550CALL0 032.83FALSE00
2026-07-312600CALL0 034.93FALSE00
2026-07-312650CALL0 036.94FALSE00
2026-07-312700CALL0 039.11FALSE00
2026-07-312750CALL0 041.12FALSE00
2026-07-312800CALL0 043.41FALSE00
2026-07-312850CALL0 045.61FALSE00
2026-07-312900CALL0 047.71FALSE00
2026-07-312950CALL0 049.74FALSE00
2026-07-313000CALL0 051.94FALSE00
2026-07-313050CALL0 054.08FALSE00
2026-07-313100CALL0 056.16FALSE00
2026-07-313150CALL0 058.19FALSE00
2026-07-311350PUT0 082.85FALSE00
2026-07-311400PUT0 077.66FALSE00
2026-07-311450PUT0 072.97FALSE00
2026-07-311500PUT0 068.05FALSE00
2026-07-311550PUT0 054.13FALSE00
2026-07-311600.25PUT282 045.14FALSE0.250
2026-07-311650.86PUT106 146.78FALSE0.481.26
2026-07-311700PUT0 045.86FALSE00
2026-07-311750PUT0 049.05FALSE00
2026-07-311800PUT0 045.06FALSE00
2026-07-311850PUT0 042.08FALSE00
2026-07-311900PUT0 041.04FALSE00
2026-07-311950PUT0 039.96FALSE00
2026-07-312003.37PUT0 933.5FALSE00
2026-07-312050PUT0 034.84FALSE00
2026-07-312105.59PUT1 032.75FALSE5.590
2026-07-312157.46PUT1 132.76FALSE-1.14-0.13
2026-07-312200PUT0 032.67FALSE00
2026-07-3122512.46PUT1 032.63TRUE12.460
2026-07-3123015.58PUT1 032.53TRUE15.580
2026-07-312350PUT0 033.16TRUE00
2026-07-312400PUT0 034.06TRUE00
2026-07-312450PUT0 034.05TRUE00
2026-07-312500PUT0 034.89TRUE00
2026-07-312550PUT0 035.78TRUE00
2026-07-312600PUT0 035.96TRUE00
2026-07-312650PUT0 036.39TRUE00
2026-07-312700PUT0 037.88TRUE00
2026-07-312750PUT0 039.55TRUE00
2026-07-312800PUT0 040.99TRUE00
2026-07-312850PUT0 043.41TRUE00
2026-07-312900PUT0 042.26TRUE00
2026-07-312950PUT0 044.45TRUE00
2026-07-313000PUT0 052.63TRUE00
2026-07-313050PUT0 051.81TRUE00
2026-07-313100PUT0 055.26TRUE00
2026-07-313150PUT0 056.7TRUE00
2026-09-181100CALL0 058.21TRUE00
2026-09-181150CALL0 056.17TRUE00
2026-09-181200CALL0 046.44TRUE00
2026-09-181250CALL0 054.08TRUE00
2026-09-181300CALL0 043.68TRUE00
2026-09-181350CALL0 048.38TRUE00
2026-09-181400CALL0 542.32TRUE00
2026-09-181450CALL0 040.8TRUE00
2026-09-1815072.43CALL0 338.1TRUE00
2026-09-181550CALL0 040.35TRUE00
2026-09-181600CALL0 336.82TRUE00
2026-09-181650CALL0 036.79TRUE00
2026-09-181700CALL0 934.16TRUE00
2026-09-181750CALL0 235.93TRUE00
2026-09-181800CALL0 235.4TRUE00
2026-09-181850CALL0 5033.71TRUE00
2026-09-1819033.3CALL0 1234.09TRUE00
2026-09-181950CALL0 733.55TRUE00
2026-09-1820026.5CALL0 14032.74TRUE00
2026-09-1821020.7CALL2 26232.17TRUE-0.8-0.04
2026-09-1822015.4CALL9 70332.4TRUE-0.7-0.04
2026-09-1823010.85CALL11 144431.9FALSE-0.71-0.06
2026-09-182407.42CALL10 94731.02FALSE-0.68-0.08
2026-09-182504.9CALL33 162031.12FALSE-0.5-0.09
2026-09-182603.4CALL2 97331.43FALSE0.10.03
2026-09-182702.2CALL7 122031.55FALSE2.20
2026-09-182801.35CALL4 157632.2FALSE00
2026-09-182901.1CALL1 66832.9FALSE0.150.16
2026-09-183000.65CALL0 88132.97FALSE00
2026-09-183100.4CALL0 23534.17FALSE00
2026-09-183200CALL0 13737.63FALSE00
2026-09-183300CALL0 54245.66FALSE00
2026-09-183400CALL0 55448.07FALSE00
2026-09-183500CALL0 950.35FALSE00
2026-09-183600CALL0 2252.74FALSE00
2026-09-183700CALL0 2053.17FALSE00
2026-09-183800CALL0 657.02FALSE00
2026-09-183900CALL0 759.15FALSE00
2026-09-184000CALL0 060.96FALSE00
2026-09-181100PUT0 5159.25FALSE00
2026-09-181150PUT0 2457.71FALSE00
2026-09-181200PUT0 556.58FALSE00
2026-09-181250PUT0 1655.02FALSE00
2026-09-181300.32PUT0 1849.27FALSE00
2026-09-181350PUT0 1449.4FALSE00
2026-09-181400PUT0 944.78FALSE00
2026-09-181450PUT0 1743.11FALSE00
2026-09-181500PUT0 2542.96FALSE00
2026-09-181550PUT0 541.31FALSE00
2026-09-181601.11PUT0 1040.14FALSE00
2026-09-181650PUT0 4837.01FALSE00
2026-09-181701.6PUT0 5537.02FALSE00
2026-09-181751.8PUT5 7237.4FALSE-0.23-0.11
2026-09-181803PUT0 7936.85FALSE00
2026-09-181853.4PUT0 301334.47FALSE00
2026-09-181903.8PUT311 161734.28FALSE-0.49-0.11
2026-09-181955.4PUT0 18434.01FALSE00
2026-09-182006.1PUT9 412333.41FALSE-0.5-0.08
2026-09-182109.5PUT0 176832.69FALSE00
2026-09-1822013.6PUT3 95031.36FALSE-1-0.07
2026-09-1823018.8PUT0 61631.76TRUE00
2026-09-182400PUT0 143832.4TRUE00
2026-09-182500PUT0 52032.47TRUE00
2026-09-182600PUT0 129633.53TRUE00
2026-09-182700PUT0 28533.46TRUE00
2026-09-182800PUT0 18834.8TRUE00
2026-09-182900PUT0 137.16TRUE00
2026-09-183000PUT0 039.71TRUE00
2026-09-183100PUT0 037.91TRUE00
2026-09-183200PUT0 043.23TRUE00
2026-09-183300PUT0 048.45TRUE00
2026-09-183400PUT0 051.35TRUE00
2026-09-183500PUT0 052.29TRUE00
2026-09-183600PUT0 054.95TRUE00
2026-09-183700PUT0 058.04TRUE00
2026-09-183800PUT0 061.05TRUE00
2026-09-183900PUT0 063.98TRUE00
2026-09-184000PUT0 066.36TRUE00
2026-10-161350CALL0 046.79TRUE00
2026-10-161400CALL0 045.05TRUE00
2026-10-161450CALL0 043.15TRUE00
2026-10-161500CALL0 041.14TRUE00
2026-10-161550CALL0 042.32TRUE00
2026-10-161600CALL0 039.24TRUE00
2026-10-161650CALL0 038.51TRUE00
2026-10-161700CALL0 038.31TRUE00
2026-10-161750CALL0 036.6TRUE00
2026-10-1618046.36CALL2 636.69TRUE46.360
2026-10-161850CALL0 036.06TRUE00
2026-10-161900CALL0 135.03TRUE00
2026-10-161950CALL0 234.69TRUE00
2026-10-1620030.15CALL10 9833.55TRUE0.790.03
2026-10-1621023.6CALL10 10332.97TRUE0.660.03
2026-10-1622017.91CALL3 4432.19TRUE2.110.13
2026-10-1623012.85CALL2 9532.17FALSE0.350.03
2026-10-162409.7CALL8 15931.58FALSE-0.2-0.02
2026-10-162506.55CALL2 18231.29FALSE0.450.07
2026-10-162604.71CALL1 13330.78FALSE-0.09-0.02
2026-10-162703.1CALL1 5731.81FALSE-0.44-0.12
2026-10-162802.15CALL1 9631.35FALSE2.150
2026-10-162901.5CALL1 4131.95FALSE1.50
2026-10-163001.12CALL2 9133.14FALSE0.170.18
2026-10-163100CALL0 14836.54FALSE00
2026-10-163200.5CALL0 1632.82FALSE00
2026-10-163300CALL0 438.54FALSE00
2026-10-163400.25CALL0 437.4FALSE00
2026-10-163500CALL0 044.65FALSE00
2026-10-163600CALL0 038.79FALSE00
2026-10-163700CALL0 1042.96FALSE00
2026-10-163800CALL0 050.36FALSE00
2026-10-163900CALL0 048.54FALSE00
2026-10-164000CALL0 053.85FALSE00
2026-10-164100CALL0 055.6FALSE00
2026-10-164200CALL0 557.3FALSE00
2026-10-161350PUT0 850.38FALSE00
2026-10-161400PUT0 842.63FALSE00
2026-10-161450PUT0 241.32FALSE00
2026-10-161500PUT0 2941.41FALSE00
2026-10-161550PUT0 938.71FALSE00
2026-10-161600PUT0 739.03FALSE00
2026-10-161651.95PUT0 2837.67FALSE00
2026-10-161700PUT0 1637.18FALSE00
2026-10-161750PUT0 436.45FALSE00
2026-10-161800PUT0 1235.34FALSE00
2026-10-161854.45PUT0 102034.16FALSE00
2026-10-161905.4PUT0 39433.92FALSE00
2026-10-161957.2PUT0 5534.99FALSE00
2026-10-162008.12PUT0 28633FALSE00
2026-10-1621011.4PUT0 112132.38FALSE00
2026-10-1622016.6PUT0 26731.71FALSE00
2026-10-1623020.65PUT1 23131.93TRUE20.650
2026-10-1624028.5PUT0 2931.65TRUE00
2026-10-1625034.25PUT1 732.24TRUE34.250
2026-10-162600PUT0 1531.62TRUE00
2026-10-162700PUT0 032.55TRUE00
2026-10-162800PUT0 033.74TRUE00
2026-10-162900PUT0 035.12TRUE00
2026-10-163000PUT0 037.12TRUE00
2026-10-163100PUT0 039.3TRUE00
2026-10-163200PUT0 037.34TRUE00
2026-10-163300PUT0 043.22TRUE00
2026-10-163400PUT0 045.45TRUE00
2026-10-163500PUT0 047.5TRUE00
2026-10-163600PUT0 050.36TRUE00
2026-10-163700PUT0 052.23TRUE00
2026-10-163800PUT0 053.48TRUE00
2026-10-163900PUT0 056.69TRUE00
2026-10-164000PUT0 059.3TRUE00
2026-10-164100PUT0 060.38TRUE00
2026-10-164200PUT0 062.91TRUE00
2026-12-181100CALL0 3048.1TRUE00
2026-12-181150CALL0 147.8TRUE00
2026-12-181200CALL0 946.91TRUE00
2026-12-181250CALL0 2045.68TRUE00
2026-12-181300CALL0 1043.79TRUE00
2026-12-181350CALL0 243.38TRUE00
2026-12-181400CALL0 542.25TRUE00
2026-12-181450CALL0 040.92TRUE00
2026-12-181500CALL0 739.69TRUE00
2026-12-181550CALL0 039.18TRUE00
2026-12-181600CALL0 238.55TRUE00
2026-12-181650CALL0 337.63TRUE00
2026-12-181700CALL0 836.8TRUE00
2026-12-1817553.9CALL1 536.15TRUE53.90
2026-12-181800CALL0 1335.6TRUE00
2026-12-181850CALL0 835.24TRUE00
2026-12-181900CALL0 234.77TRUE00
2026-12-181950CALL0 6533.91TRUE00
2026-12-182000CALL0 5033.47TRUE00
2026-12-1821027.39CALL1 4632.74TRUE27.390
2026-12-1822022.5CALL1 15632.46TRUE22.50
2026-12-182300CALL0 16831.78FALSE00
2026-12-1824013.9CALL1 18131.63FALSE13.90
2026-12-1825010CALL0 14332FALSE00
2026-12-182606.6CALL0 65731.73FALSE00
2026-12-182700CALL0 29131.55FALSE00
2026-12-182800CALL0 26631.56FALSE00
2026-12-182900CALL0 46931.14FALSE00
2026-12-183000CALL0 62732.17FALSE00
2026-12-183100CALL0 15833.57FALSE00
2026-12-183201.69CALL1 12832.86FALSE1.690
2026-12-183300CALL0 6733.09FALSE00
2026-12-183400CALL0 1835.9FALSE00
2026-12-183500CALL0 9837.21FALSE00
2026-12-183600CALL0 1937.02FALSE00
2026-12-183700CALL0 1040.08FALSE00
2026-12-183800CALL0 1641.38FALSE00
2026-12-183900CALL0 1435.73FALSE00
2026-12-184000CALL0 3944.26FALSE00
2026-12-184100CALL0 7739.92FALSE00
2026-12-184200CALL0 5739.58FALSE00
2026-12-184300CALL0 248.09FALSE00
2026-12-181100PUT0 24049.84FALSE00
2026-12-181150PUT0 8953.11FALSE00
2026-12-181200PUT0 1745.67FALSE00
2026-12-181250PUT0 2348.54FALSE00
2026-12-181300PUT0 1245.69FALSE00
2026-12-181350PUT0 1439.97FALSE00
2026-12-181401.7PUT1 1938.54FALSE1.70
2026-12-181450PUT0 2641.59FALSE00
2026-12-181500PUT0 1438.08FALSE00
2026-12-181550PUT0 12939.32FALSE00
2026-12-181600PUT0 1537.63FALSE00
2026-12-181650PUT0 3237.12FALSE00
2026-12-181700PUT0 4236.69FALSE00
2026-12-181750PUT0 22335.73FALSE00
2026-12-181800PUT0 9034.3FALSE00
2026-12-181850PUT0 24834.37FALSE00
2026-12-181900PUT0 14734.04FALSE00
2026-12-181950PUT0 14534FALSE00
2026-12-1820010.7PUT4 10433.6FALSE10.70
2026-12-1821014.8PUT1 12532.77FALSE-0.57-0.04
2026-12-1822018.8PUT18 61732.47FALSE18.80
2026-12-1823024.2PUT1 31131.1TRUE24.20
2026-12-182400PUT0 27931.66TRUE00
2026-12-182500PUT0 45231.8TRUE00
2026-12-182600PUT0 37531.49TRUE00
2026-12-182700PUT0 16031.61TRUE00
2026-12-182800PUT0 34331.53TRUE00
2026-12-182900PUT0 9631.85TRUE00
2026-12-183000PUT0 632.29TRUE00
2026-12-183100PUT0 033.04TRUE00
2026-12-183200PUT0 036.03TRUE00
2026-12-183300PUT0 035.06TRUE00
2026-12-183400PUT0 040.38TRUE00
2026-12-183500PUT0 041.96TRUE00
2026-12-183600PUT0 043.39TRUE00
2026-12-183700PUT0 046.09TRUE00
2026-12-183800PUT0 048.06TRUE00
2026-12-183900PUT0 050.3TRUE00
2026-12-184000PUT0 051.83TRUE00
2026-12-184100PUT0 053.63TRUE00
2026-12-184200PUT0 055.05TRUE00
2026-12-184300PUT0 056.76TRUE00
2027-01-151100CALL0 248.69TRUE00
2027-01-151150CALL0 1648.13TRUE00
2027-01-151200CALL0 145.29TRUE00
2027-01-151250CALL0 1245.89TRUE00
2027-01-151300CALL0 2643.42TRUE00
2027-01-151350CALL0 7742.6TRUE00
2027-01-151400CALL0 242.05TRUE00
2027-01-151450CALL0 1541.2TRUE00
2027-01-1515071.2CALL0 2640.13TRUE00
2027-01-151550CALL0 1239.25TRUE00
2027-01-151600CALL0 738.34TRUE00
2027-01-151650CALL0 638.12TRUE00
2027-01-151700CALL0 1237.45TRUE00
2027-01-151750CALL0 2336.18TRUE00
2027-01-1518048.8CALL0 2735.67TRUE00
2027-01-151850CALL0 1635.65TRUE00
2027-01-151900CALL0 1334.82TRUE00
2027-01-151950CALL0 2934.14TRUE00
2027-01-1520035.2CALL0 15133.67TRUE00
2027-01-1521028.9CALL0 7033.26TRUE00
2027-01-1522023.1CALL1 20632.87TRUE-1.31-0.05
2027-01-1523018.8CALL0 15532.36FALSE00
2027-01-1524015.62CALL0 69831.68FALSE00
2027-01-1525011.7CALL10 22231.9FALSE-0.3-0.03
2027-01-152609.6CALL2 32131.5FALSE9.60
2027-01-152707.8CALL1 51731.45FALSE0.80.11
2027-01-152806.1CALL3 138230.99FALSE0.710.13
2027-01-152904CALL5 27430.32FALSE40
2027-01-153000CALL0 116430.95FALSE00
2027-01-153100CALL0 18230.06FALSE00
2027-01-153200CALL0 122032.31FALSE00
2027-01-153300CALL0 44332.07FALSE00
2027-01-153400CALL0 12033.89FALSE00
2027-01-153500CALL0 12935.15FALSE00
2027-01-153600CALL0 8836.42FALSE00
2027-01-153700.6CALL4 2133.13FALSE0.60
2027-01-153800.55CALL19 832.58FALSE0.550
2027-01-153900CALL0 840.14FALSE00
2027-01-154000CALL0 2441.54FALSE00
2027-01-154100CALL0 6440.33FALSE00
2027-01-154200CALL0 12343.72FALSE00
2027-01-154300CALL0 540.59FALSE00
2027-01-151100.5PUT1 17946.58FALSE0.50
2027-01-151150PUT0 745.28FALSE00
2027-01-151200PUT0 2044.12FALSE00
2027-01-151250PUT0 1541.81FALSE00
2027-01-151300PUT0 11841.33FALSE00
2027-01-151350PUT0 4440.16FALSE00
2027-01-151400PUT0 2641.76FALSE00
2027-01-151450PUT0 6939.29FALSE00
2027-01-151500PUT0 7737.59FALSE00
2027-01-151553.22PUT0 12738.95FALSE00
2027-01-151603.8PUT0 10638.14FALSE00
2027-01-151654.35PUT0 8436.57FALSE00
2027-01-151704.39PUT1 12635.21FALSE-0.86-0.16
2027-01-151756.1PUT1 6435.26FALSE-0.05-0.01
2027-01-151806.4PUT3 23735.06FALSE-0.4-0.06
2027-01-151857.5PUT3 9334.13FALSE7.50
2027-01-151908.6PUT2 20434.18FALSE8.60
2027-01-1519510.1PUT4 18233.71FALSE10.10
2027-01-1520012.92PUT0 63433.42FALSE00
2027-01-1521015.5PUT1 133532.51FALSE-1.14-0.07
2027-01-1522019.94PUT1 90032.02FALSE-0.97-0.05
2027-01-152300PUT0 48531.72TRUE00
2027-01-152400PUT0 37231.74TRUE00
2027-01-152500PUT0 31731.7TRUE00
2027-01-152600PUT0 52531.26TRUE00
2027-01-152700PUT0 14130.93TRUE00
2027-01-152800PUT0 17931.44TRUE00
2027-01-152900PUT0 12031.69TRUE00
2027-01-153000PUT0 10332.65TRUE00
2027-01-153100PUT0 233.62TRUE00
2027-01-153200PUT0 034.56TRUE00
2027-01-153300PUT0 035.79TRUE00
2027-01-153400PUT0 036.03TRUE00
2027-01-153500PUT0 040TRUE00
2027-01-153600PUT0 042.56TRUE00
2027-01-153700PUT0 043.93TRUE00
2027-01-153800PUT0 046.1TRUE00
2027-01-153900PUT0 047.93TRUE00
2027-01-154000PUT0 049.41TRUE00
2027-01-154100PUT0 050.83TRUE00
2027-01-154200PUT0 053.41TRUE00
2027-01-154300PUT0 054.46TRUE00
2027-03-191100CALL0 045.12TRUE00
2027-03-191150CALL0 046.42TRUE00
2027-03-191200CALL0 042.2TRUE00
2027-03-191250CALL0 044.2TRUE00
2027-03-191300CALL0 041.45TRUE00
2027-03-191350CALL0 040.95TRUE00
2027-03-191400CALL0 040.18TRUE00
2027-03-191450CALL0 539.39TRUE00
2027-03-191500CALL0 040.16TRUE00
2027-03-191550CALL0 038.32TRUE00
2027-03-191600CALL0 438.05TRUE00
2027-03-191650CALL0 037.17TRUE00
2027-03-191700CALL0 037.23TRUE00
2027-03-191750CALL0 236.4TRUE00
2027-03-191800CALL0 335.79TRUE00
2027-03-1918547.27CALL0 135.17TRUE00
2027-03-191900CALL0 1834.79TRUE00
2027-03-191950CALL0 034.51TRUE00
2027-03-192000CALL0 1134.18TRUE00
2027-03-192100CALL0 1133.76TRUE00
2027-03-192200CALL0 1332.69TRUE00
2027-03-192300CALL0 1632.65FALSE00
2027-03-1924019CALL1 1932.58FALSE190
2027-03-1925014.5CALL0 4332.28FALSE00
2027-03-192600CALL0 12131.91FALSE00
2027-03-192700CALL0 8031.77FALSE00
2027-03-192800CALL0 831.65FALSE00
2027-03-192900CALL0 1331.66FALSE00
2027-03-193000CALL0 3231.63FALSE00
2027-03-193100CALL0 131.65FALSE00
2027-03-193200CALL0 431.83FALSE00
2027-03-193300CALL0 031.82FALSE00
2027-03-193400CALL0 033.38FALSE00
2027-03-193500CALL0 032.76FALSE00
2027-03-193600CALL0 033.31FALSE00
2027-03-193700CALL0 135.24FALSE00
2027-03-191100PUT0 045.29FALSE00
2027-03-191150PUT0 1547.91FALSE00
2027-03-191200PUT0 445.56FALSE00
2027-03-191250PUT0 144.14FALSE00
2027-03-191300PUT0 142.65FALSE00
2027-03-191350PUT0 841.22FALSE00
2027-03-191400PUT0 140.04FALSE00
2027-03-191450PUT0 1139.22FALSE00
2027-03-191500PUT0 439.2FALSE00
2027-03-191550PUT0 1237.77FALSE00
2027-03-191600PUT0 437.15FALSE00
2027-03-191650PUT0 3536.76FALSE00
2027-03-191700PUT0 2835.92FALSE00
2027-03-191757.17PUT1 3634.3FALSE7.170
2027-03-191800PUT0 5035.03FALSE00
2027-03-191859.6PUT1 834.67FALSE9.60
2027-03-191900PUT0 1433.77FALSE00
2027-03-191950PUT0 14033.81FALSE00
2027-03-192000PUT0 12333.38FALSE00
2027-03-192100PUT0 932.98FALSE00
2027-03-192200PUT0 1032.27FALSE00
2027-03-192300PUT0 1431.56TRUE00
2027-03-192400PUT0 3431.48TRUE00
2027-03-1925041.7PUT0 3431.52TRUE00
2027-03-192600PUT0 1331.45TRUE00
2027-03-192700PUT0 1231.61TRUE00
2027-03-192800PUT0 030.93TRUE00
2027-03-192900PUT0 131.72TRUE00
2027-03-193000PUT0 031.76TRUE00
2027-03-193100PUT0 032.58TRUE00
2027-03-193200PUT0 032.65TRUE00
2027-03-193300PUT0 033.55TRUE00
2027-03-193400PUT0 034.86TRUE00
2027-03-193500PUT0 035.02TRUE00
2027-03-193600PUT0 036.41TRUE00
2027-03-193700PUT0 040.37TRUE00
2027-06-171050CALL0 043.42TRUE00
2027-06-171100CALL0 145.31TRUE00
2027-06-171150CALL0 040.82TRUE00
2027-06-17120103CALL1 140.68TRUE1030
2027-06-171250CALL0 040.18TRUE00
2027-06-171300CALL0 242.19TRUE00
2027-06-171350CALL0 040.21TRUE00
2027-06-171400CALL0 040.34TRUE00
2027-06-171450CALL0 038.43TRUE00
2027-06-171500CALL0 637.54TRUE00
2027-06-171550CALL0 1336.88TRUE00
2027-06-1716071.67CALL1 836.19TRUE71.670
2027-06-171650CALL0 736.13TRUE00
2027-06-171700CALL0 336.74TRUE00
2027-06-171750CALL0 135.21TRUE00
2027-06-171800CALL0 534.52TRUE00
2027-06-171850CALL0 5134.44TRUE00
2027-06-171900CALL0 334.54TRUE00
2027-06-171950CALL0 233.82TRUE00
2027-06-1720038.78CALL0 1533.82TRUE00
2027-06-172100CALL0 1833.38TRUE00
2027-06-1722031CALL3 3732.93TRUE310
2027-06-172300CALL0 4332.13FALSE00
2027-06-1724021.45CALL0 1831.76FALSE00
2027-06-1725019.51CALL1 8931.41FALSE19.510
2027-06-172600CALL0 6930.95FALSE00
2027-06-172700CALL0 5431.36FALSE00
2027-06-172800CALL0 6230.67FALSE00
2027-06-172900CALL0 8130.75FALSE00
2027-06-173008CALL1 4731.21FALSE80
2027-06-173100CALL0 7430.52FALSE00
2027-06-173204.8CALL0 18530.91FALSE00
2027-06-173300CALL0 2531.03FALSE00
2027-06-173400CALL0 7230.27FALSE00
2027-06-173500CALL0 4530.39FALSE00
2027-06-173600CALL0 131.21FALSE00
2027-06-173700CALL0 131.76FALSE00
2027-06-173800CALL0 032.18FALSE00
2027-06-173900CALL0 232.56FALSE00
2027-06-174000CALL0 233.3FALSE00
2027-06-174100CALL0 634.37FALSE00
2027-06-174200CALL0 1835.21FALSE00
2027-06-174300CALL0 6636FALSE00
2027-06-171050PUT0 247.19FALSE00
2027-06-171100PUT0 045.38FALSE00
2027-06-171150PUT0 141.94FALSE00
2027-06-171200PUT0 042.42FALSE00
2027-06-171250PUT0 041.06FALSE00
2027-06-171300PUT0 039.66FALSE00
2027-06-171350PUT0 638.49FALSE00
2027-06-171400PUT0 1138.37FALSE00
2027-06-171450PUT0 037.78FALSE00
2027-06-171500PUT0 1036.38FALSE00
2027-06-171550PUT0 034.63FALSE00
2027-06-171600PUT0 437.05FALSE00
2027-06-171650PUT0 5536.27FALSE00
2027-06-171700PUT0 4035.09FALSE00
2027-06-171750PUT0 1934.01FALSE00
2027-06-171800PUT0 15234.2FALSE00
2027-06-171850PUT0 5034.24FALSE00
2027-06-171900PUT0 7133.21FALSE00
2027-06-1719515.3PUT0 90833.1FALSE00
2027-06-1720017.4PUT0 12732.74FALSE00
2027-06-172100PUT0 7432.47FALSE00
2027-06-172200PUT0 5631.14FALSE00
2027-06-172300PUT0 2631.75TRUE00
2027-06-172400PUT0 1631.21TRUE00
2027-06-172500PUT0 6530.94TRUE00
2027-06-172600PUT0 2830.43TRUE00
2027-06-172700PUT0 3430.67TRUE00
2027-06-172800PUT0 2830.02TRUE00
2027-06-172900PUT0 230.19TRUE00
2027-06-173000PUT0 129.98TRUE00
2027-06-173100PUT0 030.16TRUE00
2027-06-173200PUT0 031.5TRUE00
2027-06-173300PUT0 032.04TRUE00
2027-06-173400PUT0 032.18TRUE00
2027-06-173500PUT0 032.67TRUE00
2027-06-173600PUT0 032.62TRUE00
2027-06-173700PUT0 034.2TRUE00
2027-06-173800PUT0 037.46TRUE00
2027-06-173900PUT0 037.22TRUE00
2027-06-174000PUT0 040.42TRUE00
2027-06-174100PUT0 040.09TRUE00
2027-06-174200PUT0 041.47TRUE00
2027-06-174300PUT0 042.81TRUE00
2028-01-211050CALL0 042.22TRUE00
2028-01-211100CALL0 240.37TRUE00
2028-01-211150CALL0 740.99TRUE00
2028-01-211200CALL0 840.47TRUE00
2028-01-211250CALL0 240.41TRUE00
2028-01-211300CALL0 139.09TRUE00
2028-01-211350CALL0 138.61TRUE00
2028-01-211400CALL0 3737.61TRUE00
2028-01-211450CALL0 137.82TRUE00
2028-01-2115082.35CALL1 1837.14TRUE3.750.05
2028-01-211550CALL0 636.69TRUE00
2028-01-2116073.34CALL0 1036.49TRUE00
2028-01-211650CALL0 535.81TRUE00
2028-01-211700CALL0 4135.45TRUE00
2028-01-211750CALL0 535.16TRUE00
2028-01-211800CALL0 4335.13TRUE00
2028-01-211850CALL0 1234.68TRUE00
2028-01-211900CALL0 2334.13TRUE00
2028-01-211950CALL0 634.15TRUE00
2028-01-2120048.91CALL1 5533.26TRUE48.910
2028-01-2121043.5CALL0 11833.39TRUE00
2028-01-2122039.11CALL0 5733TRUE00
2028-01-212300CALL0 9732.45FALSE00
2028-01-212400CALL0 13132.24FALSE00
2028-01-2125025.7CALL15 11231.2FALSE25.70
2028-01-212600CALL0 3531.6FALSE00
2028-01-2127019.33CALL0 17331.29FALSE00
2028-01-212800CALL0 11730.58FALSE00
2028-01-212900CALL0 16331.03FALSE00
2028-01-213000CALL0 25130.85FALSE00
2028-01-2131011.4CALL1 7930.96FALSE11.40
2028-01-2132010.2CALL1 17530.7FALSE10.20
2028-01-213300CALL0 42830.93FALSE00
2028-01-213400CALL0 9430.47FALSE00
2028-01-213500CALL0 6330.47FALSE00
2028-01-213600CALL0 3230.74FALSE00
2028-01-213700CALL0 031.05FALSE00
2028-01-213800CALL0 730.01FALSE00
2028-01-213900CALL0 431.27FALSE00
2028-01-214003.5CALL0 6029.25FALSE00
2028-01-214100CALL0 029.92FALSE00
2028-01-214200CALL0 629.8FALSE00
2028-01-214300CALL0 1631.41FALSE00
2028-01-211052.51PUT0 739.68FALSE00
2028-01-211100PUT0 737.8FALSE00
2028-01-211150PUT0 839.52FALSE00
2028-01-211200PUT0 1138.96FALSE00
2028-01-211250PUT0 838.61FALSE00
2028-01-211300PUT0 1037.61FALSE00
2028-01-211350PUT0 837.07FALSE00
2028-01-211400PUT0 1536.82FALSE00
2028-01-211450PUT0 436.22FALSE00
2028-01-211508PUT0 935.7FALSE00
2028-01-211550PUT0 2434.75FALSE00
2028-01-211600PUT0 634.51FALSE00
2028-01-211650PUT0 1134.78FALSE00
2028-01-211700PUT0 30733.92FALSE00
2028-01-211750PUT0 1233.13FALSE00
2028-01-211800PUT0 7533.12FALSE00
2028-01-211850PUT0 1632.79FALSE00
2028-01-211900PUT0 7232.3FALSE00
2028-01-211950PUT0 932.25FALSE00
2028-01-212000PUT0 9332.81FALSE00
2028-01-212100PUT0 5331.46FALSE00
2028-01-212200PUT0 11630.92FALSE00
2028-01-2123036.2PUT2 18430.62TRUE36.20
2028-01-212400PUT0 7330.28TRUE00
2028-01-212500PUT0 7430.34TRUE00
2028-01-212600PUT0 5030.13TRUE00
2028-01-212700PUT0 9730TRUE00
2028-01-212800PUT0 2829.31TRUE00
2028-01-212900PUT0 5329.03TRUE00
2028-01-213000PUT0 2629.87TRUE00
2028-01-213100PUT0 1829.21TRUE00
2028-01-213200PUT0 029.54TRUE00
2028-01-213300PUT0 030.17TRUE00
2028-01-213400PUT0 130.08TRUE00
2028-01-213500PUT0 030.48TRUE00
2028-01-213600PUT0 030.33TRUE00
2028-01-213700PUT0 032.5TRUE00
2028-01-213800PUT0 031.74TRUE00
2028-01-213900PUT0 034.17TRUE00
2028-01-214000PUT0 035.45TRUE00
2028-01-214100PUT0 035.56TRUE00
2028-01-214200PUT0 036.77TRUE00
2028-01-214300PUT0 037.95TRUE00

Latest LOW Trades:

Date Shares Price
Jun 13, 2022 7:59 PM EST100$181.45
Jun 13, 2022 7:59 PM EST81$181.45
Jun 13, 2022 7:59 PM EST19$181.45
Jun 13, 2022 7:59 PM EST5$181.4
Jun 13, 2022 7:59 PM EST43$181.37

Lowe's Companies, Inc (LOW) SEC Filings:

An SEC filing is a financial statement or other formal document submitted to the U.S. Securities and Exchange Commission (SEC). Public companies, certain insiders, and broker-dealers are required to make regular SEC filings.

Date Form Type Form Name Link
2020-07-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000129/0000060667-20-000129-index.htm
2019-07-12UPLOADSEC-generated letterhttps://www.sec.gov/Archives/edgar/data/60667/000000000019011067/0000000000-19-011067-index.htm
2019-07-30UPLOADSEC-generated letterhttps://www.sec.gov/Archives/edgar/data/60667/000000000019011780/0000000000-19-011780-index.htm
2019-01-044Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000016/0000060667-19-000016-index.htm
2019-01-288-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/60667/000006066719000019/0000060667-19-000019-index.htm
2019-02-278-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/60667/000006066719000022/0000060667-19-000022-index.htm
2019-03-254Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000026/0000060667-19-000026-index.htm
2019-03-254Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000027/0000060667-19-000027-index.htm
2019-03-254Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000028/0000060667-19-000028-index.htm
2019-04-0210-KAnnual report [Section 13 and 15(d), not S-K Item 405]https://www.sec.gov/Archives/edgar/data/60667/000006066719000042/0000060667-19-000042-index.htm
2019-04-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000043/0000060667-19-000043-index.htm
2019-04-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000044/0000060667-19-000044-index.htm
2019-04-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000045/0000060667-19-000045-index.htm
2019-04-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000046/0000060667-19-000046-index.htm
2019-04-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000047/0000060667-19-000047-index.htm
2019-04-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000048/0000060667-19-000048-index.htm
2019-04-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000049/0000060667-19-000049-index.htm
2019-04-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000050/0000060667-19-000050-index.htm
2019-04-034Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000060/0000060667-19-000060-index.htm
2019-04-034Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000061/0000060667-19-000061-index.htm
2019-04-034Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000062/0000060667-19-000062-index.htm
2019-04-034Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000063/0000060667-19-000063-index.htm
2019-04-034Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000064/0000060667-19-000064-index.htm
2019-04-034Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000065/0000060667-19-000065-index.htm
2019-04-034Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000066/0000060667-19-000066-index.htm
2019-04-034Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000067/0000060667-19-000067-index.htm
2019-04-034Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000068/0000060667-19-000068-index.htm
2019-05-228-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/60667/000006066719000074/0000060667-19-000074-index.htm
2019-05-284Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000076/0000060667-19-000076-index.htm
2019-05-294Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000078/0000060667-19-000078-index.htm
2019-05-31SDhttps://www.sec.gov/Archives/edgar/data/60667/000006066719000083/0000060667-19-000083-index.htm
2019-06-0310-QQuarterly report [Sections 13 or 15(d)]https://www.sec.gov/Archives/edgar/data/60667/000006066719000086/0000060667-19-000086-index.htm
2019-06-038-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/60667/000006066719000099/0000060667-19-000099-index.htm
2019-06-044Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000100/0000060667-19-000100-index.htm
2019-06-044Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000101/0000060667-19-000101-index.htm
2019-06-044Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000102/0000060667-19-000102-index.htm
2019-06-044Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000103/0000060667-19-000103-index.htm
2019-06-044Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000104/0000060667-19-000104-index.htm
2019-06-044Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000105/0000060667-19-000105-index.htm
2019-06-044Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000106/0000060667-19-000106-index.htm
2019-06-044Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000107/0000060667-19-000107-index.htm
2019-06-044Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000108/0000060667-19-000108-index.htm
2019-06-044Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000109/0000060667-19-000109-index.htm
2019-06-044Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000110/0000060667-19-000110-index.htm
2019-06-214Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000113/0000060667-19-000113-index.htm
2019-06-2711-KAnnual report of employee stock purchase, savings and similar planshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000115/0000060667-19-000115-index.htm
2019-07-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000124/0000060667-19-000124-index.htm
2019-07-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000125/0000060667-19-000125-index.htm
2019-07-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000126/0000060667-19-000126-index.htm
2019-07-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000127/0000060667-19-000127-index.htm
2019-07-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000128/0000060667-19-000128-index.htm
2019-07-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000129/0000060667-19-000129-index.htm
2019-07-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000130/0000060667-19-000130-index.htm
2019-07-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000131/0000060667-19-000131-index.htm
2019-08-218-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/60667/000006066719000134/0000060667-19-000134-index.htm
2019-09-0310-QQuarterly report [Sections 13 or 15(d)]https://www.sec.gov/Archives/edgar/data/60667/000006066719000138/0000060667-19-000138-index.htm
2019-09-128-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/60667/000006066719000140/0000060667-19-000140-index.htm
2019-09-164Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000144/0000060667-19-000144-index.htm
2019-09-164Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000145/0000060667-19-000145-index.htm
2019-09-164Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000146/0000060667-19-000146-index.htm
2019-09-174Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000148/0000060667-19-000148-index.htm
2019-09-194Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000150/0000060667-19-000150-index.htm
2019-10-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000160/0000060667-19-000160-index.htm
2019-10-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000161/0000060667-19-000161-index.htm
2019-10-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000162/0000060667-19-000162-index.htm
2019-10-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000163/0000060667-19-000163-index.htm
2019-10-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000164/0000060667-19-000164-index.htm
2019-10-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000165/0000060667-19-000165-index.htm
2019-10-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000166/0000060667-19-000166-index.htm
2019-10-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000167/0000060667-19-000167-index.htm
2019-10-034Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066719000169/0000060667-19-000169-index.htm
2019-11-148-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/60667/000006066719000175/0000060667-19-000175-index.htm
2019-11-208-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/60667/000006066719000179/0000060667-19-000179-index.htm
2019-11-208-K/ACurrent reporthttps://www.sec.gov/Archives/edgar/data/60667/000006066719000181/0000060667-19-000181-index.htm
2019-12-0410-QQuarterly report [Sections 13 or 15(d)]https://www.sec.gov/Archives/edgar/data/60667/000006066719000184/0000060667-19-000184-index.htm
2020-01-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000009/0000060667-20-000009-index.htm
2020-01-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000010/0000060667-20-000010-index.htm
2020-01-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000011/0000060667-20-000011-index.htm
2020-01-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000012/0000060667-20-000012-index.htm
2020-01-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000013/0000060667-20-000013-index.htm
2020-01-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000014/0000060667-20-000014-index.htm
2020-01-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000015/0000060667-20-000015-index.htm
2020-01-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000016/0000060667-20-000016-index.htm
2020-01-098-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/60667/000006066720000019/0000060667-20-000019-index.htm
2020-02-034Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000022/0000060667-20-000022-index.htm
2020-02-034Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000023/0000060667-20-000023-index.htm
2020-02-113Initial statement of beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000025/0000060667-20-000025-index.htm
2020-02-268-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/60667/000006066720000029/0000060667-20-000029-index.htm
2020-03-104Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000031/0000060667-20-000031-index.htm
2020-03-2310-KAnnual report [Section 13 and 15(d), not S-K Item 405]https://www.sec.gov/Archives/edgar/data/60667/000006066720000036/0000060667-20-000036-index.htm
2020-03-248-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/60667/000006066720000038/0000060667-20-000038-index.htm
2020-04-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000046/0000060667-20-000046-index.htm
2020-04-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000047/0000060667-20-000047-index.htm
2020-04-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000048/0000060667-20-000048-index.htm
2020-04-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000049/0000060667-20-000049-index.htm
2020-04-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000050/0000060667-20-000050-index.htm
2020-04-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000051/0000060667-20-000051-index.htm
2020-04-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000052/0000060667-20-000052-index.htm
2020-04-034Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000062/0000060667-20-000062-index.htm
2020-04-034Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000063/0000060667-20-000063-index.htm
2020-04-034Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000064/0000060667-20-000064-index.htm
2020-04-034Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000065/0000060667-20-000065-index.htm
2020-04-034Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000066/0000060667-20-000066-index.htm
2020-04-034Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000067/0000060667-20-000067-index.htm
2020-04-034Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000068/0000060667-20-000068-index.htm
2020-04-034Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000069/0000060667-20-000069-index.htm
2020-04-034Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000070/0000060667-20-000070-index.htm
2020-04-108-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/60667/000006066720000072/0000060667-20-000072-index.htm
2020-05-048-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/60667/000006066720000076/0000060667-20-000076-index.htm
2020-05-208-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/60667/000006066720000080/0000060667-20-000080-index.htm
2020-05-2810-QQuarterly report [Sections 13 or 15(d)]https://www.sec.gov/Archives/edgar/data/60667/000006066720000085/0000060667-20-000085-index.htm
2020-05-29SDhttps://www.sec.gov/Archives/edgar/data/60667/000006066720000086/0000060667-20-000086-index.htm
2020-06-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000097/0000060667-20-000097-index.htm
2020-06-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000098/0000060667-20-000098-index.htm
2020-06-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000099/0000060667-20-000099-index.htm
2020-06-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000100/0000060667-20-000100-index.htm
2020-06-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000101/0000060667-20-000101-index.htm
2020-06-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000102/0000060667-20-000102-index.htm
2020-06-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000103/0000060667-20-000103-index.htm
2020-06-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000104/0000060667-20-000104-index.htm
2020-06-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000105/0000060667-20-000105-index.htm
2020-06-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000106/0000060667-20-000106-index.htm
2020-06-028-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/60667/000006066720000108/0000060667-20-000108-index.htm
2020-06-1911-KAnnual report of employee stock purchase, savings and similar planshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000111/0000060667-20-000111-index.htm
2020-06-303Initial statement of beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000114/0000060667-20-000114-index.htm
2020-07-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000123/0000060667-20-000123-index.htm
2020-07-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000124/0000060667-20-000124-index.htm
2020-07-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000125/0000060667-20-000125-index.htm
2020-07-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000126/0000060667-20-000126-index.htm
2020-07-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000127/0000060667-20-000127-index.htm
2020-07-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000128/0000060667-20-000128-index.htm
2020-07-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000129/0000060667-20-000129-index.htm
2020-07-064Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000131/0000060667-20-000131-index.htm
2020-08-198-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/60667/000006066720000134/0000060667-20-000134-index.htm
2020-08-2610-QQuarterly report [Sections 13 or 15(d)]https://www.sec.gov/Archives/edgar/data/60667/000006066720000138/0000060667-20-000138-index.htm
2020-08-284Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000140/0000060667-20-000140-index.htm
2020-09-04S-3ASRAutomatic shelf registration statement of securities of well-known seasoned issuershttps://www.sec.gov/Archives/edgar/data/60667/000006066720000142/0000060667-20-000142-index.htm
2020-09-298-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/60667/000006066720000145/0000060667-20-000145-index.htm
2020-10-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000154/0000060667-20-000154-index.htm
2020-10-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000155/0000060667-20-000155-index.htm
2020-10-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000156/0000060667-20-000156-index.htm
2020-10-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000157/0000060667-20-000157-index.htm
2020-10-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000158/0000060667-20-000158-index.htm
2020-10-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000159/0000060667-20-000159-index.htm
2020-10-024Statement of changes in beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000160/0000060667-20-000160-index.htm
2020-10-028-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/60667/000006066720000161/0000060667-20-000161-index.htm
2020-10-093Initial statement of beneficial ownership of securitieshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000163/0000060667-20-000163-index.htm
2020-10-21S-8Securities to be offered to employees in employee benefit planshttps://www.sec.gov/Archives/edgar/data/60667/000006066720000167/0000060667-20-000167-index.htm
2019-02-06SC 13G/AStatement of acquisition of beneficial ownership by individualshttps://www.sec.gov/Archives/edgar/data/60667/000021545719004868/0000215457-19-004868-index.htm
2020-02-10SC 13G/AStatement of acquisition of beneficial ownership by individualshttps://www.sec.gov/Archives/edgar/data/60667/000083423720008715/0000834237-20-008715-index.htm
2019-02-11SC 13G/AStatement of acquisition of beneficial ownership by individualshttps://www.sec.gov/Archives/edgar/data/60667/000093247119005250/0000932471-19-005250-index.htm
2020-02-12SC 13G/AStatement of acquisition of beneficial ownership by individualshttps://www.sec.gov/Archives/edgar/data/60667/000110465920018166/0001104659-20-018166-index.htm
2019-04-03424B5Prospectus [Rule 424(b)(5)]https://www.sec.gov/Archives/edgar/data/60667/000119312519096176/0001193125-19-096176-index.htm
2019-04-04FWPFiling under Securities Act Rules 163/433 of free writing prospectuseshttps://www.sec.gov/Archives/edgar/data/60667/000119312519096788/0001193125-19-096788-index.htm
2019-04-04424B2Prospectus [Rule 424(b)(2)]https://www.sec.gov/Archives/edgar/data/60667/000119312519098012/0001193125-19-098012-index.htm
2019-04-058-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/60667/000119312519099210/0001193125-19-099210-index.htm
2019-04-18DEF 14AOther definitive proxy statementshttps://www.sec.gov/Archives/edgar/data/60667/000119312519110021/0001193125-19-110021-index.htm
2019-04-18DEFA14AAdditional definitive proxy soliciting materials and Rule 14(a)(12) materialhttps://www.sec.gov/Archives/edgar/data/60667/000119312519110026/0001193125-19-110026-index.htm
2019-07-22CORRESPCorrespondencehttps://www.sec.gov/Archives/edgar/data/60667/000119312519198976/0001193125-19-198976-index.htm
2019-10-248-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/60667/000119312519273165/0001193125-19-273165-index.htm
2020-03-24424B5Prospectus [Rule 424(b)(5)]https://www.sec.gov/Archives/edgar/data/60667/000119312520083335/0001193125-20-083335-index.htm
2020-03-24FWPFiling under Securities Act Rules 163/433 of free writing prospectuseshttps://www.sec.gov/Archives/edgar/data/60667/000119312520084019/0001193125-20-084019-index.htm
2020-03-25424B2Prospectus [Rule 424(b)(2)]https://www.sec.gov/Archives/edgar/data/60667/000119312520084713/0001193125-20-084713-index.htm
2020-03-278-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/60667/000119312520087325/0001193125-20-087325-index.htm
2020-04-03PRE 14AOther preliminary proxy statementshttps://www.sec.gov/Archives/edgar/data/60667/000119312520097169/0001193125-20-097169-index.htm
2020-04-16DEF 14AOther definitive proxy statementshttps://www.sec.gov/Archives/edgar/data/60667/000119312520108770/0001193125-20-108770-index.htm
2020-04-16DEFA14AAdditional definitive proxy soliciting materials and Rule 14(a)(12) materialhttps://www.sec.gov/Archives/edgar/data/60667/000119312520108774/0001193125-20-108774-index.htm
2020-05-04DEFA14AAdditional definitive proxy soliciting materials and Rule 14(a)(12) materialhttps://www.sec.gov/Archives/edgar/data/60667/000119312520131832/0001193125-20-131832-index.htm
2020-10-078-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/60667/000119312520265194/0001193125-20-265194-index.htm
2020-10-07424B5Prospectus [Rule 424(b)(5)]https://www.sec.gov/Archives/edgar/data/60667/000119312520265216/0001193125-20-265216-index.htm
2020-10-07FWPFiling under Securities Act Rules 163/433 of free writing prospectuseshttps://www.sec.gov/Archives/edgar/data/60667/000119312520265661/0001193125-20-265661-index.htm
2020-10-08424B2Prospectus [Rule 424(b)(2)]https://www.sec.gov/Archives/edgar/data/60667/000119312520266315/0001193125-20-266315-index.htm
2020-10-228-KCurrent reporthttps://www.sec.gov/Archives/edgar/data/60667/000119312520274389/0001193125-20-274389-index.htm

Lowe's Companies, Inc (LOW) Insider Transactions:

Here you will find a list of insider trading activities (stock purchases, sales, and option exercises) reported by insiders of Lowe's Companies, Inc (LOW). Company insiders might sell their shares for any number of reasons, but they buy them for only one: they think the price will rise.
Insider Ownership: 6%
Institutional Ownership: 7958%

Transaction Date Insider Name Insider Title Type Shares Number Shares Price Total Transaction Shares Held After Transaction Link
2020-04-01MARISA F THALBERGEVP Chief Brand & Mktg OfficerBuy4,664.0010,726.00https://www.sec.gov/Archives/edgar/data/60667/000006066720000069/0000060667-20-000069-index.htm
2019-06-19Donald FriesonEVP, Supply ChainBuy2,030.0098.69200,341.9210,980.00https://www.sec.gov/Archives/edgar/data/60667/000006066719000113/0000060667-19-000113-index.htm
2020-04-01Marvin R EllisonPresident and CEOBuy27,724.00117,814.00https://www.sec.gov/Archives/edgar/data/60667/000006066720000064/0000060667-20-000064-index.htm
2019-04-01William P BoltzEVP, MerchandisingBuy6,560.0013,460.00https://www.sec.gov/Archives/edgar/data/60667/000006066719000060/0000060667-19-000060-index.htm
2020-04-01Donald FriesonEVP, Supply ChainBuy5,876.0016,856.00https://www.sec.gov/Archives/edgar/data/60667/000006066720000065/0000060667-20-000065-index.htm
2019-09-16Jennifer L WeberEVP, Human ResourcesSell12,589.00112.621,417,773.1817,440.00https://www.sec.gov/Archives/edgar/data/60667/000006066719000148/0000060667-19-000148-index.htm
2019-04-01Joseph Michael McFarlandEVP, StoresBuy6,890.0017,630.00https://www.sec.gov/Archives/edgar/data/60667/000006066719000067/0000060667-19-000067-index.htm
2019-10-01Seemantini GodboleEVP, Chief Information OfficerBuy9,130.0018,780.00https://www.sec.gov/Archives/edgar/data/60667/000006066719000169/0000060667-19-000169-index.htm
2019-04-01David M DentonEVP, Chief Financial OfficerBuy9,550.0019,200.00https://www.sec.gov/Archives/edgar/data/60667/000006066719000061/0000060667-19-000061-index.htm
2020-04-01William P BoltzEVP, MerchandisingBuy9,246.0022,706.00https://www.sec.gov/Archives/edgar/data/60667/000006066720000062/0000060667-20-000062-index.htm
2020-01-30Jennifer L WeberEVP, Human ResourcesBuy7,372.0024,812.00https://www.sec.gov/Archives/edgar/data/60667/000006066720000023/0000060667-20-000023-index.htm
2020-04-01Seemantini GodboleEVP, Chief Information OfficerBuy6,305.0025,085.00https://www.sec.gov/Archives/edgar/data/60667/000006066720000066/0000060667-20-000066-index.htm
2020-04-01Joseph Michael McFarlandEVP, StoresBuy9,700.0027,330.00https://www.sec.gov/Archives/edgar/data/60667/000006066720000068/0000060667-20-000068-index.htm
2019-09-17Matthew V HollifieldSVP Chief Accounting OfficerSell10,780.00112.331,210,959.4428,017.00https://www.sec.gov/Archives/edgar/data/60667/000006066719000150/0000060667-19-000150-index.htm
2019-09-17Matthew V HollifieldSVP Chief Accounting OfficerSell1,356.00112.35152,352.3028,017.00https://www.sec.gov/Archives/edgar/data/60667/000006066719000150/0000060667-19-000150-index.htm
2020-04-01Jennifer L WeberEVP, Human ResourcesBuy5,848.0028,381.00https://www.sec.gov/Archives/edgar/data/60667/000006066720000070/0000060667-20-000070-index.htm
2019-04-01Matthew V HollifieldSVP Chief Accounting OfficerBuy3,063.0029,533.00https://www.sec.gov/Archives/edgar/data/60667/000006066719000065/0000060667-19-000065-index.htm
2019-04-01Matthew V HollifieldSVP Chief Accounting OfficerBuy1,190.0029,813.00https://www.sec.gov/Archives/edgar/data/60667/000006066719000065/0000060667-19-000065-index.htm
2019-09-17Matthew V HollifieldSVP Chief Accounting OfficerBuy2,613.0069.44181,446.7230,630.00https://www.sec.gov/Archives/edgar/data/60667/000006066719000150/0000060667-19-000150-index.htm
2020-04-01David M DentonEVP, Chief Financial OfficerBuy13,200.0032,400.00https://www.sec.gov/Archives/edgar/data/60667/000006066720000063/0000060667-20-000063-index.htm
2019-04-01Jennifer L WeberEVP, Human ResourcesBuy4,320.0032,591.00https://www.sec.gov/Archives/edgar/data/60667/000006066719000068/0000060667-19-000068-index.htm
2019-04-01Jennifer L WeberEVP, Human ResourcesBuy9,631.0033,841.00https://www.sec.gov/Archives/edgar/data/60667/000006066719000068/0000060667-19-000068-index.htm
2019-04-01ROSS W MCCANLESSEVP, GC & Corp. Sec.Buy9,631.0035,989.00https://www.sec.gov/Archives/edgar/data/60667/000006066719000066/0000060667-19-000066-index.htm
2019-09-17Matthew V HollifieldSVP Chief Accounting OfficerBuy5,933.0071.31423,082.2336,563.00https://www.sec.gov/Archives/edgar/data/60667/000006066719000150/0000060667-19-000150-index.htm
2020-08-26ROSS W MCCANLESSEVP, GC & Corp. Sec.Sell5,982.00168.501,007,938.2936,579.00https://www.sec.gov/Archives/edgar/data/60667/000006066720000140/0000060667-20-000140-index.htm
2019-04-01ROSS W MCCANLESSEVP, GC & Corp. Sec.Buy4,320.0037,142.00https://www.sec.gov/Archives/edgar/data/60667/000006066719000066/0000060667-19-000066-index.htm
2019-09-17Matthew V HollifieldSVP Chief Accounting OfficerBuy2,234.0082.21183,657.1438,797.00https://www.sec.gov/Archives/edgar/data/60667/000006066719000150/0000060667-19-000150-index.htm
2020-01-30ROSS W MCCANLESSEVP, GC & Corp. Sec.Buy7,372.0041,952.00https://www.sec.gov/Archives/edgar/data/60667/000006066720000022/0000060667-20-000022-index.htm
2020-08-26ROSS W MCCANLESSEVP, GC & Corp. Sec.Sell4,646.00168.12781,068.7942,561.00https://www.sec.gov/Archives/edgar/data/60667/000006066720000140/0000060667-20-000140-index.htm
2020-04-01ROSS W MCCANLESSEVP, GC & Corp. Sec.Buy6,016.0047,207.00https://www.sec.gov/Archives/edgar/data/60667/000006066720000067/0000060667-20-000067-index.htm
2020-08-26ROSS W MCCANLESSEVP, GC & Corp. Sec.Sell19,743.00168.603,328,592.8047,207.00https://www.sec.gov/Archives/edgar/data/60667/000006066720000140/0000060667-20-000140-index.htm
2019-05-24LISA W WARDELLDirectorBuy250.0094.9023,725.00523.00https://www.sec.gov/Archives/edgar/data/60667/000006066719000076/0000060667-19-000076-index.htm
2019-01-02Seemantini GodboleEVP, Chief Information OfficerBuy5,420.005,420.00https://www.sec.gov/Archives/edgar/data/60667/000006066719000016/0000060667-19-000016-index.htm
2020-04-01MARISA F THALBERGEVP Chief Brand & Mktg OfficerBuy6,062.006,062.00https://www.sec.gov/Archives/edgar/data/60667/000006066720000069/0000060667-20-000069-index.htm
2020-08-26ROSS W MCCANLESSEVP, GC & Corp. Sec.Sell32,467.00168.175,460,053.3166,950.00https://www.sec.gov/Archives/edgar/data/60667/000006066720000140/0000060667-20-000140-index.htm
2019-04-01Marvin R EllisonPresident and CEOBuy18,800.0070,090.00https://www.sec.gov/Archives/edgar/data/60667/000006066719000062/0000060667-19-000062-index.htm
2020-08-26ROSS W MCCANLESSEVP, GC & Corp. Sec.Buy25,760.0069.441,788,774.4072,967.00https://www.sec.gov/Archives/edgar/data/60667/000006066720000140/0000060667-20-000140-index.htm
2020-07-01Janice Dupre LittleEVP Human ResourcesBuy2,072.007,856.00https://www.sec.gov/Archives/edgar/data/60667/000006066720000131/0000060667-20-000131-index.htm
2019-05-24Marvin R EllisonPresident and CEOBuy10,000.0095.05950,538.0080,090.00https://www.sec.gov/Archives/edgar/data/60667/000006066719000078/0000060667-19-000078-index.htm
2019-04-01Donald FriesonEVP, Supply ChainBuy4,230.008,950.00https://www.sec.gov/Archives/edgar/data/60667/000006066719000063/0000060667-19-000063-index.htm
2020-03-06Marvin R EllisonPresident and CEOBuy10,000.00103.861,038,595.0090,090.00https://www.sec.gov/Archives/edgar/data/60667/000006066720000031/0000060667-20-000031-index.htm
2019-04-01Seemantini GodboleEVP, Chief Information OfficerBuy4,230.009,650.00https://www.sec.gov/Archives/edgar/data/60667/000006066719000064/0000060667-19-000064-index.htm
2020-08-26ROSS W MCCANLESSEVP, GC & Corp. Sec.Buy26,450.0071.311,886,149.5099,417.00https://www.sec.gov/Archives/edgar/data/60667/000006066720000140/0000060667-20-000140-index.htm