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
2024-07-242024-08-072024-07-242024-05-31$1.15
2024-04-232024-05-082024-04-242024-03-22$1.1
2024-01-232024-02-072024-01-242023-11-10$1.1
2023-10-242023-11-082023-10-252023-08-18$1.1
2023-07-252023-08-092023-07-262023-05-26$1.1
2023-04-252023-05-102023-04-262023-03-24$1.05
2023-01-242023-02-082023-01-252022-11-11$1.05
2022-10-182022-11-022022-10-192022-08-26$1.05
2022-07-192022-08-032022-07-202022-05-27$1.05
2022-04-192022-05-042022-04-202022-03-18$0.8
2022-01-182022-02-022022-01-192021-11-12$0.8
2021-10-192021-11-032021-10-202021-08-27$0.8
2021-07-202021-08-042021-07-212021-05-27$0.8
2021-04-202021-05-052021-04-212021-03-19$0.6
2021-01-192021-02-032021-01-202020-11-13$0.6
2020-10-202020-11-042020-10-212020-08-21$0.6
2020-07-212020-08-052020-07-222020-05-28$0.55
2020-04-212020-05-062020-04-222020-03-20$0.55
2020-01-212020-02-052020-01-222019-11-08$0.55
2019-10-222019-11-062019-10-232019-08-16$0.55
2019-07-232019-08-072019-07-242019-05-31$0.55
2019-04-232019-05-082019-04-242019-03-22$0.48
2019-01-222019-02-062019-01-232018-11-09$0.48
2018-10-232018-11-072018-10-242018-08-17$0.48
2018-07-242018-08-082018-07-252018-06-01$0.48
2018-04-242018-05-092018-04-252018-03-23$0.41
2018-01-232018-02-072018-01-242017-11-10$0.41
2017-10-242017-11-082017-10-252017-08-18$0.41
2017-07-242017-08-092017-07-262017-06-02$0.41
2017-04-242017-05-102017-04-262017-03-24$0.35
2017-01-232017-02-082017-01-252016-11-11$0.35
2016-10-172016-11-022016-10-192016-08-19$0.35
2016-07-182016-08-032016-07-20$0.35
2016-04-182016-05-042016-04-202016-03-18$0.28
2016-01-152016-02-032016-01-20$0.28
2015-10-192015-11-042015-10-21$0.28
2015-07-202015-08-052015-07-22$0.28
2015-04-202015-05-062015-04-222015-03-20$0.23
2015-01-162015-02-042015-01-212014-11-14$0.23

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:

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
2026-03-271400CALL0 00TRUE00
2026-03-271450CALL0 00TRUE00
2026-03-271500CALL0 0215.4TRUE00
2026-03-271550CALL0 0200.89TRUE00
2026-03-271600CALL0 00TRUE00
2026-03-271650CALL0 00TRUE00
2026-03-271700CALL0 0170.19TRUE00
2026-03-271750CALL0 0156.53TRUE00
2026-03-271800CALL0 0145.77TRUE00
2026-03-271850CALL0 0134.77TRUE00
2026-03-2719044.52CALL40 0101.11TRUE44.520
2026-03-271950CALL0 086.02TRUE00
2026-03-2720035.79CALL0 180TRUE00
2026-03-2720530.18CALL0 1871.31TRUE00
2026-03-27207.528.36CALL0 970.15TRUE00
2026-03-2721024.16CALL0 3669.17TRUE00
2026-03-27212.522.83CALL0 2051.97TRUE00
2026-03-2721519.67CALL140 3656.5TRUE-0.23-0.01
2026-03-27217.517.04CALL0 3463.72TRUE00
2026-03-2722016.1CALL0 1354.36TRUE00
2026-03-27222.512.7CALL0 1042.94TRUE00
2026-03-2722511.4CALL0 21142.96TRUE00
2026-03-27227.58.35CALL4 22847.05TRUE-0.05-0.01
2026-03-272305.87CALL5 2737.53TRUE-1.66-0.22
2026-03-27232.54.65CALL58 14242.47TRUE-1.5-0.24
2026-03-272353.1CALL37 5639.62FALSE-0.15-0.05
2026-03-27237.51.81CALL36 9336.27FALSE-0.51-0.22
2026-03-272401.09CALL37 7636.19FALSE-0.35-0.24
2026-03-27242.50.55CALL16 6834.82FALSE-0.4-0.42
2026-03-272450.28CALL6 13234.76FALSE-0.27-0.49
2026-03-27247.50.16CALL26 10936.04FALSE-0.15-0.48
2026-03-272500.12CALL4 4839.13FALSE-0.09-0.43
2026-03-27252.50.14CALL0 5263.64FALSE00
2026-03-272550.08CALL1 2245.69FALSE-0.02-0.2
2026-03-27257.51.2CALL0 178.3FALSE00
2026-03-272600.03CALL1 7447.72FALSE-0.03-0.5
2026-03-27262.50.1CALL0 289.78FALSE00
2026-03-272650.7CALL0 30105.98FALSE00
2026-03-27267.50.14CALL0 3106.62FALSE00
2026-03-272700.01CALL2 2755.77FALSE0.010
2026-03-27272.50.55CALL0 1117.45FALSE00
2026-03-272750.67CALL0 2794.15FALSE00
2026-03-27277.50CALL0 0139.03FALSE00
2026-03-272800.12CALL0 2473.34FALSE00
2026-03-272850.01CALL0 31113.74FALSE00
2026-03-272900.19CALL1 18113.45FALSE0.190
2026-03-272950.09CALL0 2195.38FALSE00
2026-03-273001.15CALL0 37185.52FALSE00
2026-03-273050.32CALL0 18159.2FALSE00
2026-03-273100.21CALL0 3224.22FALSE00
2026-03-273150CALL0 0233.64FALSE00
2026-03-273200CALL0 0242.55FALSE00
2026-03-273250CALL0 0251.23FALSE00
2026-03-273300CALL0 0259.7FALSE00
2026-03-273350CALL0 0267.96FALSE00
2026-03-273400CALL0 0276.03FALSE00
2026-03-273450CALL0 0283.92FALSE00
2026-03-273500CALL0 0291.63FALSE00
2026-03-273550CALL0 0299.18FALSE00
2026-03-271400PUT0 0280.36FALSE00
2026-03-271450PUT0 0258.66FALSE00
2026-03-271500PUT0 0350.13FALSE00
2026-03-271550PUT0 0329.14FALSE00
2026-03-271600PUT0 0308.71FALSE00
2026-03-271650PUT0 0288.78FALSE00
2026-03-271700PUT0 0269.3FALSE00
2026-03-271750PUT0 0250.22FALSE00
2026-03-271800PUT0 0231.49FALSE00
2026-03-271850.05PUT0 3195.53FALSE00
2026-03-271900.02PUT0 12148.89FALSE00
2026-03-271950PUT0 0108.58FALSE00
2026-03-272000.36PUT0 6120.25FALSE00
2026-03-272050.21PUT0 6105.44FALSE00
2026-03-27207.50.16PUT6 071.15FALSE0.160
2026-03-272100.13PUT2 4463FALSE-0.04-0.24
2026-03-27212.50.11PUT0 1985.19FALSE00
2026-03-272150.19PUT3 6255.18FALSE-0.08-0.3
2026-03-27217.50.35PUT1 5755.91FALSE0.350
2026-03-272200.36PUT8 9049.54FALSE-0.11-0.23
2026-03-27222.50.4PUT47 10343.89FALSE-0.33-0.45
2026-03-272251.38PUT2 9745.07FALSE0.580.73
2026-03-27227.51.07PUT7 26941.95FALSE-0.03-0.03
2026-03-272301.8PUT44 10442.85FALSE0.30.2
2026-03-27232.52.36PUT44 13838.44FALSE0.150.07
2026-03-272353.59PUT3 63839.02TRUE0.460.15
2026-03-27237.58.74PUT1 108236.58TRUE4.391.01
2026-03-2724010.75PUT1 14833.01TRUE4.650.76
2026-03-27242.58.3PUT65 5027.87TRUE0.650.09
2026-03-2724511.41PUT1 7948.32TRUE0.190.02
2026-03-27247.513.5PUT0 2331.39TRUE00
2026-03-2725019PUT0 170TRUE00
2026-03-27252.520.85PUT0 152.83TRUE00
2026-03-2725520.22PUT0 40TRUE00
2026-03-27257.510.95PUT0 049.72TRUE00
2026-03-2726024.5PUT0 262.03TRUE00
2026-03-27262.521.79PUT0 048.74TRUE00
2026-03-2726537.75PUT0 074.41TRUE00
2026-03-27267.533PUT40 080.51TRUE1.220.04
2026-03-2727037.61PUT260 070.49TRUE2.790.08
2026-03-27272.50PUT0 095.15TRUE00
2026-03-2727512PUT0 088.7TRUE00
2026-03-27277.50PUT0 088.29TRUE00
2026-03-2728021.55PUT0 094.75TRUE00
2026-03-2728522.4PUT0 0133.83TRUE00
2026-03-2729015.16PUT0 0144.01TRUE00
2026-03-272950PUT0 0151.88TRUE00
2026-03-2730050.97PUT0 0125.09TRUE00
2026-03-273050PUT0 0137.57TRUE00
2026-03-273100PUT0 0178.25TRUE00
2026-03-273150PUT0 0142.5TRUE00
2026-03-273200PUT0 0158.47TRUE00
2026-03-273250PUT0 0165.13TRUE00
2026-03-273300PUT0 0209.11TRUE00
2026-03-273350PUT0 0163.35TRUE00
2026-03-273400PUT0 0184.28TRUE00
2026-03-273450PUT0 0169.42TRUE00
2026-03-273500PUT0 0193.16TRUE00
2026-03-273550PUT0 0191.13TRUE00
2026-04-021450CALL0 0142.34TRUE00
2026-04-021500CALL0 0130.86TRUE00
2026-04-021550CALL0 0121.93TRUE00
2026-04-021600CALL0 00TRUE00
2026-04-021650CALL0 0106.73TRUE00
2026-04-021700CALL0 0100.12TRUE00
2026-04-021750CALL0 090.35TRUE00
2026-04-021800CALL0 072.01TRUE00
2026-04-021850CALL0 077.5TRUE00
2026-04-021900CALL0 068.54TRUE00
2026-04-021950CALL0 00TRUE00
2026-04-02197.50CALL0 061.41TRUE00
2026-04-022000CALL0 044.37TRUE00
2026-04-02202.532.03CALL0 1055.36TRUE00
2026-04-0220529.69CALL0 1049.97TRUE00
2026-04-02207.527.1CALL0 2551.95TRUE00
2026-04-0221025.4CALL0 1050.86TRUE00
2026-04-02212.522.34CALL0 1042.77TRUE00
2026-04-022150CALL0 045.5TRUE00
2026-04-02217.518.02CALL0 543.39TRUE00
2026-04-0222015.85CALL0 4037.14TRUE00
2026-04-02222.513.68CALL0 2039.27TRUE00
2026-04-0222511.58CALL0 3641.36TRUE00
2026-04-02227.57.45CALL3 4439.77TRUE-2.44-0.25
2026-04-022307.7CALL9 11035.27TRUE-0.36-0.04
2026-04-02232.55.3CALL1 11635.77TRUE-1.7-0.24
2026-04-022354.8CALL16 1734.27FALSE-0.46-0.09
2026-04-02237.53.71CALL6 4034.25FALSE-0.44-0.11
2026-04-022402.55CALL17 2732.31FALSE-0.6-0.19
2026-04-02242.51.72CALL5 8831.23FALSE-0.63-0.27
2026-04-022451.48CALL0 3832.71FALSE00
2026-04-02247.51.2CALL0 2433.13FALSE00
2026-04-022500.7CALL0 8232.19FALSE00
2026-04-02252.50.41CALL3 032.5FALSE0.410
2026-04-022550.36CALL0 6142.25FALSE00
2026-04-02257.50CALL0 048.06FALSE00
2026-04-022600.48CALL0 4761.61FALSE00
2026-04-02262.50.75CALL0 270.42FALSE00
2026-04-022650.32CALL0 3258.24FALSE00
2026-04-022700.08CALL0 4644.83FALSE00
2026-04-022750.34CALL0 2773.95FALSE00
2026-04-022800.75CALL0 2683.25FALSE00
2026-04-022850.75CALL0 1789.21FALSE00
2026-04-022900.5CALL0 3794.98FALSE00
2026-04-022955.11CALL0 292.93FALSE00
2026-04-023000.27CALL0 698.08FALSE00
2026-04-023050.05CALL0 2107.34FALSE00
2026-04-023100CALL0 0116.31FALSE00
2026-04-023150.48CALL0 1107.66FALSE00
2026-04-023200CALL0 0121.93FALSE00
2026-04-023250.08CALL0 10130.84FALSE00
2026-04-023300CALL0 0136.48FALSE00
2026-04-023350CALL0 0154.64FALSE00
2026-04-023400CALL0 0144.33FALSE00
2026-04-023450CALL0 0148.63FALSE00
2026-04-023500CALL0 0153.95FALSE00
2026-04-023550CALL0 0172.66FALSE00
2026-04-021450PUT0 0214.72FALSE00
2026-04-021500PUT0 0202.25FALSE00
2026-04-021550PUT0 0190.14FALSE00
2026-04-021600PUT0 0178.34FALSE00
2026-04-021650PUT0 0166.83FALSE00
2026-04-021700PUT0 0155.58FALSE00
2026-04-021750PUT0 0144.57FALSE00
2026-04-021800PUT0 0114.94FALSE00
2026-04-021850PUT0 0100.87FALSE00
2026-04-021900.4PUT0 299.63FALSE00
2026-04-021950.6PUT0 187.55FALSE00
2026-04-02197.50PUT0 077.81FALSE00
2026-04-022000.18PUT1 452.41FALSE0.180
2026-04-02202.50PUT0 072.1FALSE00
2026-04-022050.81PUT0 1851.67FALSE00
2026-04-02207.50.38PUT3 048.4FALSE0.380
2026-04-022100.67PUT2 450.78FALSE0.210.46
2026-04-02212.50.43PUT0 346.93FALSE00
2026-04-022150.93PUT0 2443.66FALSE00
2026-04-02217.50.91PUT0 1143.99FALSE00
2026-04-022201.29PUT0 81641.06FALSE00
2026-04-02222.51.51PUT4 7538.97FALSE-0.19-0.11
2026-04-022252.02PUT14 13238.39FALSE-0.09-0.04
2026-04-02227.53.76PUT1 6636.01FALSE1.250.5
2026-04-022303PUT56 7133.92FALSE-0.05-0.02
2026-04-02232.54.45PUT0 434.33FALSE00
2026-04-022356.2PUT21 8633.36TRUE1.420.3
2026-04-02237.56.15PUT0 232.56TRUE00
2026-04-022407.7PUT1 4729.8TRUE0.740.11
2026-04-02242.50PUT0 032.24TRUE00
2026-04-0224510.69PUT0 33431.63TRUE00
2026-04-02247.50PUT0 031.21TRUE00
2026-04-0225016.25PUT1 3934.43TRUE0.150.01
2026-04-02252.50PUT0 031.41TRUE00
2026-04-0225510.55PUT0 327.73TRUE00
2026-04-02257.50PUT0 038.26TRUE00
2026-04-0226022PUT0 037.16TRUE00
2026-04-02262.521.9PUT0 047.65TRUE00
2026-04-0226526.3PUT0 046.53TRUE00
2026-04-0227027.99PUT0 047.94TRUE00
2026-04-0227536.32PUT0 051.94TRUE00
2026-04-0228036.65PUT0 052.28TRUE00
2026-04-0228530.15PUT0 066.89TRUE00
2026-04-0229015.59PUT0 072.67TRUE00
2026-04-022950PUT0 070.6TRUE00
2026-04-023000PUT0 071.59TRUE00
2026-04-023050PUT0 075.72TRUE00
2026-04-023100PUT0 074.52TRUE00
2026-04-023150PUT0 089.01TRUE00
2026-04-023200PUT0 099.51TRUE00
2026-04-023250PUT0 096.97TRUE00
2026-04-023300PUT0 0100.83TRUE00
2026-04-023350PUT0 0100.91TRUE00
2026-04-023400PUT0 0115.46TRUE00
2026-04-023450PUT0 0119.25TRUE00
2026-04-023500PUT0 0122.97TRUE00
2026-04-023550PUT0 0119.03TRUE00
2026-04-101450CALL0 0109.9TRUE00
2026-04-101500CALL0 0101.49TRUE00
2026-04-101550CALL0 096.84TRUE00
2026-04-101600CALL0 086.62TRUE00
2026-04-101650CALL0 087.91TRUE00
2026-04-101700CALL0 075.91TRUE00
2026-04-101750CALL0 069.66TRUE00
2026-04-101800CALL0 068.37TRUE00
2026-04-101850CALL0 063.45TRUE00
2026-04-101900CALL0 060.05TRUE00
2026-04-101950CALL0 054.75TRUE00
2026-04-102000CALL0 048.08TRUE00
2026-04-102050CALL0 043.5TRUE00
2026-04-10207.50CALL0 044.29TRUE00
2026-04-102100CALL0 042.11TRUE00
2026-04-10212.50CALL0 042.92TRUE00
2026-04-102150CALL0 040.63TRUE00
2026-04-10217.50CALL0 039.12TRUE00
2026-04-102200CALL0 037.44TRUE00
2026-04-10222.50CALL0 035.71TRUE00
2026-04-1022512.95CALL5 1236.25TRUE-1.05-0.08
2026-04-10227.50CALL0 036.29TRUE00
2026-04-1023010.4CALL0 1533.83TRUE00
2026-04-10232.57.75CALL2 033.12TRUE7.750
2026-04-102356.3CALL1 832.19FALSE-0.94-0.13
2026-04-10237.53.9CALL1 032.26FALSE3.90
2026-04-102404.2CALL1 1132.09FALSE-0.1-0.02
2026-04-10242.50CALL0 032.06FALSE00
2026-04-102452.5CALL3 13631.03FALSE-0.5-0.17
2026-04-10247.51.8CALL0 131.3FALSE00
2026-04-102501.35CALL20 4230FALSE-0.03-0.02
2026-04-10252.51.13CALL0 132.63FALSE00
2026-04-102550.84CALL0 2327.68FALSE00
2026-04-102600.34CALL0 1740.5FALSE00
2026-04-102650.42CALL0 4847.17FALSE00
2026-04-102700.41CALL0 1354.93FALSE00
2026-04-102750.42CALL0 864.52FALSE00
2026-04-102800.27CALL0 1069.11FALSE00
2026-04-102850CALL0 073.69FALSE00
2026-04-102900.72CALL0 1069.03FALSE00
2026-04-102950CALL0 070.44FALSE00
2026-04-103000CALL0 074.29FALSE00
2026-04-103050CALL0 078.03FALSE00
2026-04-103100CALL0 087.24FALSE00
2026-04-103150CALL0 085.2FALSE00
2026-04-103200CALL0 092.42FALSE00
2026-04-103250CALL0 0105.65FALSE00
2026-04-103300CALL0 0109.21FALSE00
2026-04-103350CALL0 0105.47FALSE00
2026-04-103400CALL0 0108FALSE00
2026-04-103450CALL0 0111.18FALSE00
2026-04-103500CALL0 0122.52FALSE00
2026-04-103550CALL0 0125.7FALSE00
2026-04-101450PUT0 0156.34FALSE00
2026-04-101500PUT0 0147.26FALSE00
2026-04-101550PUT0 0138.45FALSE00
2026-04-101600PUT0 0123.74FALSE00
2026-04-101650PUT0 0109.9FALSE00
2026-04-101700.66PUT0 398.02FALSE00
2026-04-101750PUT0 090.98FALSE00
2026-04-101800.07PUT0 780.41FALSE00
2026-04-101850.09PUT0 377.07FALSE00
2026-04-101900.19PUT0 265.85FALSE00
2026-04-101950PUT0 059.81FALSE00
2026-04-102000.46PUT0 457.15FALSE00
2026-04-102051.02PUT0 544.94FALSE00
2026-04-10207.50.8PUT10 041.88FALSE0.80
2026-04-102101.74PUT1 340.85FALSE1.740
2026-04-10212.50PUT0 042.89FALSE00
2026-04-102153.13PUT0 1541.77FALSE00
2026-04-10217.50PUT0 037.03FALSE00
2026-04-102204.48PUT0 1535.96FALSE00
2026-04-10222.52.6PUT1 135.91FALSE0.030.01
2026-04-102253.07PUT21 1534.51FALSE3.070
2026-04-10227.53.75PUT36 033.76FALSE3.750
2026-04-102306.3PUT8 4232.74FALSE1.80.4
2026-04-10232.50PUT0 031.82FALSE00
2026-04-102356.7PUT20 11232.16TRUE6.70
2026-04-10237.50PUT0 030.48TRUE00
2026-04-102408.48PUT0 3529.85TRUE00
2026-04-10242.50PUT0 029.72TRUE00
2026-04-1024513.65PUT0 3830.39TRUE00
2026-04-10247.50PUT0 029.87TRUE00
2026-04-1025022.18PUT0 5028.7TRUE00
2026-04-10252.50PUT0 028.08TRUE00
2026-04-1025527.6PUT0 929.3TRUE00
2026-04-1026025.69PUT0 128.64TRUE00
2026-04-1026530.44PUT0 030.07TRUE00
2026-04-1027021.5PUT0 134.72TRUE00
2026-04-102750PUT0 039.26TRUE00
2026-04-102800PUT0 041.07TRUE00
2026-04-102850PUT0 044.52TRUE00
2026-04-102900PUT0 047.87TRUE00
2026-04-102950PUT0 051.14TRUE00
2026-04-103000PUT0 055.53TRUE00
2026-04-103050PUT0 056.04TRUE00
2026-04-103100PUT0 060.51TRUE00
2026-04-103150PUT0 065.99TRUE00
2026-04-103200PUT0 066.42TRUE00
2026-04-103250PUT0 069.29TRUE00
2026-04-103300PUT0 00TRUE00
2026-04-103350PUT0 074.87TRUE00
2026-04-103400PUT0 080.38TRUE00
2026-04-103450PUT0 081.75TRUE00
2026-04-103500PUT0 084.4TRUE00
2026-04-103550PUT0 083.55TRUE00
2026-04-171250CALL0 0118.72TRUE00
2026-04-171300CALL0 0104.96TRUE00
2026-04-171350CALL0 076.95TRUE00
2026-04-171400CALL0 096.08TRUE00
2026-04-17145133.07CALL0 295.05TRUE00
2026-04-17150128.46CALL0 575TRUE00
2026-04-17155113.2CALL0 183.58TRUE00
2026-04-171600CALL0 079.2TRUE00
2026-04-171650CALL0 074.76TRUE00
2026-04-1717059.79CALL0 169.02TRUE00
2026-04-1717572.73CALL0 164.63TRUE00
2026-04-171800CALL0 052.45TRUE00
2026-04-171850CALL0 050.25TRUE00
2026-04-1719047.29CALL0 1147.43TRUE00
2026-04-1719573.95CALL0 046.61TRUE00
2026-04-172000CALL0 046.84TRUE00
2026-04-172050CALL0 042.14TRUE00
2026-04-17207.50CALL0 042.37TRUE00
2026-04-1721039.25CALL0 1141.14TRUE00
2026-04-17212.50CALL0 039.49TRUE00
2026-04-172150CALL0 038.95TRUE00
2026-04-17217.50CALL0 037.14TRUE00
2026-04-1722016CALL0 33534.84TRUE00
2026-04-17222.50CALL0 037.11TRUE00
2026-04-172250CALL0 035.73TRUE00
2026-04-17227.50CALL0 035.36TRUE00
2026-04-172309.41CALL1 9935.05TRUE-2.12-0.18
2026-04-17232.50CALL0 034.06TRUE00
2026-04-172357.35CALL2 2631.34FALSE-0.49-0.06
2026-04-17237.55.32CALL3 1132.08FALSE-1.2-0.18
2026-04-172404.91CALL11 30529.97FALSE-0.56-0.1
2026-04-17242.52.73CALL2 2331.1FALSE-1.52-0.36
2026-04-172453.17CALL3 1129.32FALSE-0.44-0.12
2026-04-17247.52.75CALL3 230.36FALSE-0.08-0.03
2026-04-172502.19CALL94 54330.24FALSE-0.15-0.06
2026-04-17252.51.02CALL3 1625.29FALSE-0.56-0.35
2026-04-172550.85CALL3 6928.89FALSE-0.5-0.37
2026-04-172600.7CALL464 96828.95FALSE-0.02-0.03
2026-04-172650.42CALL76 129.34FALSE-0.02-0.05
2026-04-172700.18CALL20 72628.16FALSE-0.11-0.38
2026-04-172750.1CALL5 828.55FALSE-0.02-0.17
2026-04-172800.1CALL13 78431.28FALSE-0.01-0.09
2026-04-172900.01CALL1 76628.38FALSE-0.22-0.96
2026-04-173000.05CALL1 668438.12FALSE0.031.5
2026-04-173100.05CALL13 33342.53FALSE-0.07-0.58
2026-04-173200.05CALL5 50746.74FALSE0.050
2026-04-173300.01CALL0 7263.58FALSE00
2026-04-173400.1CALL0 4668.16FALSE00
2026-04-173500.57CALL0 5778.34FALSE00
2026-04-173600.25CALL0 8982.8FALSE00
2026-04-173700.1CALL0 281.2FALSE00
2026-04-171250.08PUT0 5108.33FALSE00
2026-04-171300PUT0 0156.08FALSE00
2026-04-171350.19PUT0 5147.66FALSE00
2026-04-171400.24PUT0 5139.53FALSE00
2026-04-171450.1PUT0 104110.51FALSE00
2026-04-171500.35PUT0 594.43FALSE00
2026-04-171550.26PUT0 183.24FALSE00
2026-04-171600.88PUT0 084.34FALSE00
2026-04-171650PUT0 079.68FALSE00
2026-04-171700.3PUT0 1370.37FALSE00
2026-04-171750.15PUT0 765.88FALSE00
2026-04-171800.23PUT0 2051.68FALSE00
2026-04-171850.29PUT2 348.88FALSE0.290
2026-04-171900.33PUT17 2745.2FALSE0.330
2026-04-171950.49PUT7 21043.69FALSE0.030.07
2026-04-172000.64PUT8 14941.06FALSE0.030.05
2026-04-172050.99PUT1 240.06FALSE0.010.01
2026-04-17207.50PUT0 040.96FALSE00
2026-04-172101.5PUT2 208539.09FALSE0.090.06
2026-04-17212.51.6PUT0 539.22FALSE00
2026-04-172151.88PUT0 137.41FALSE00
2026-04-17217.50PUT0 036.89FALSE00
2026-04-172202.75PUT132 297534.64FALSE0.120.05
2026-04-17222.53.43PUT3 034.69FALSE3.430
2026-04-172254.04PUT2 033.88FALSE4.040
2026-04-17227.54.93PUT1 2033.92FALSE0.480.11
2026-04-172305.55PUT17 36832.26FALSE0.550.11
2026-04-17232.56.73PUT2 032.53FALSE6.730
2026-04-172357.53PUT0 131.07TRUE00
2026-04-17237.510.37PUT3 430.56TRUE1.690.19
2026-04-172409.49PUT0 56930.1TRUE00
2026-04-17242.512.11PUT1 030.99TRUE12.110
2026-04-172450PUT0 029.53TRUE00
2026-04-17247.50PUT0 027.92TRUE00
2026-04-1725018.1PUT4 80133.39TRUE2.050.13
2026-04-17252.50PUT0 027.49TRUE00
2026-04-172550PUT0 027.15TRUE00
2026-04-1726025.97PUT20 221427.84TRUE1.020.04
2026-04-172650PUT0 025.41TRUE00
2026-04-1727041.61PUT0 8328.61TRUE00
2026-04-172750PUT0 028.84TRUE00
2026-04-1728049.2PUT0 350TRUE00
2026-04-1729061.85PUT0 10TRUE00
2026-04-1730036.7PUT0 152.75TRUE00
2026-04-1731046.5PUT0 052.45TRUE00
2026-04-173200PUT0 058.61TRUE00
2026-04-173300PUT0 063.58TRUE00
2026-04-173400PUT0 065.78TRUE00
2026-04-1735085.45PUT0 00TRUE00
2026-04-173600PUT0 00TRUE00
2026-04-173700PUT0 00TRUE00
2026-04-241450CALL0 080.25TRUE00
2026-04-241500CALL0 076.54TRUE00
2026-04-241550CALL0 074.22TRUE00
2026-04-241600CALL0 070.84TRUE00
2026-04-241650CALL0 063.67TRUE00
2026-04-241700CALL0 059.86TRUE00
2026-04-241750CALL0 058.52TRUE00
2026-04-241800CALL0 053.06TRUE00
2026-04-241850CALL0 050.26TRUE00
2026-04-241900CALL0 049.06TRUE00
2026-04-2419541.2CALL0 143.47TRUE00
2026-04-2420035.98CALL0 143.48TRUE00
2026-04-242050CALL0 039.69TRUE00
2026-04-242100CALL0 038.13TRUE00
2026-04-242150CALL0 036.04TRUE00
2026-04-2422018.93CALL0 134.59TRUE00
2026-04-242250CALL0 033.92TRUE00
2026-04-2423010.51CALL2 032.95TRUE10.510
2026-04-242358.45CALL1 331.47FALSE0.060.01
2026-04-242405.98CALL3 630.29FALSE0.080.01
2026-04-242453.54CALL1 4729.04FALSE-0.81-0.19
2026-04-242502.26CALL3 2126.86FALSE-0.61-0.21
2026-04-242551.68CALL1 728.37FALSE00
2026-04-242600.83CALL5 326.53FALSE-0.34-0.29
2026-04-242650.6CALL4 527.83FALSE-0.02-0.03
2026-04-242703.45CALL0 044.81FALSE00
2026-04-242750.7CALL0 548.1FALSE00
2026-04-242800.16CALL4 429.41FALSE0.160
2026-04-242850CALL0 054.59FALSE00
2026-04-242900CALL0 057.79FALSE00
2026-04-242950CALL0 060.86FALSE00
2026-04-243000CALL0 063.91FALSE00
2026-04-243050CALL0 066.85FALSE00
2026-04-243100CALL0 069.79FALSE00
2026-04-243150CALL0 072.56FALSE00
2026-04-243200CALL0 075.34FALSE00
2026-04-243250CALL0 078.04FALSE00
2026-04-243300CALL0 072.83FALSE00
2026-04-243350CALL0 083.17FALSE00
2026-04-243400CALL0 079.88FALSE00
2026-04-243450CALL0 088.13FALSE00
2026-04-243500CALL0 082.2FALSE00
2026-04-243550CALL0 084.54FALSE00
2026-04-241450.15PUT0 1116.18FALSE00
2026-04-241500PUT0 0109.57FALSE00
2026-04-241550PUT0 0101.83FALSE00
2026-04-241600PUT0 097.11FALSE00
2026-04-241650PUT0 086.38FALSE00
2026-04-241700PUT0 085.48FALSE00
2026-04-241750PUT0 080.05FALSE00
2026-04-241800.25PUT0 250.91FALSE00
2026-04-241850.4PUT3 045.56FALSE0.40
2026-04-241900.51PUT0 2947.23FALSE00
2026-04-241950.69PUT0 644.25FALSE00
2026-04-242000.8PUT0 945.05FALSE00
2026-04-242051.32PUT0 640.66FALSE00
2026-04-242102.06PUT3 3138.27FALSE0.440.27
2026-04-242153.3PUT4 2339.48FALSE0.760.3
2026-04-242204PUT1 6136.5FALSE0.410.11
2026-04-242255.37PUT1 4035.44FALSE0.680.15
2026-04-242309.02PUT0 533.47FALSE00
2026-04-242358.87PUT0 533.29TRUE00
2026-04-242406.6PUT0 132.7TRUE00
2026-04-2424518.34PUT0 2632.28TRUE00
2026-04-2425026.32PUT0 332.08TRUE00
2026-04-242550PUT0 031.23TRUE00
2026-04-2426021.27PUT0 332.46TRUE00
2026-04-2426536.27PUT1 184333.72TRUE36.270
2026-04-2427029.77PUT0 834.02TRUE00
2026-04-242750PUT0 037.07TRUE00
2026-04-242800PUT0 039.68TRUE00
2026-04-242850PUT0 041.1TRUE00
2026-04-242900PUT0 044.71TRUE00
2026-04-242950PUT0 046.43TRUE00
2026-04-243000PUT0 048.74TRUE00
2026-04-243050PUT0 050.95TRUE00
2026-04-243100PUT0 052.57TRUE00
2026-04-243150PUT0 055.06TRUE00
2026-04-243200PUT0 057.99TRUE00
2026-04-243250PUT0 059.31TRUE00
2026-04-243300PUT0 062.71TRUE00
2026-04-243350PUT0 063.28TRUE00
2026-04-243400PUT0 065.49TRUE00
2026-04-243450PUT0 066.3TRUE00
2026-04-243500PUT0 066.86TRUE00
2026-04-243550PUT0 068.9TRUE00
2026-05-011450CALL0 072.93TRUE00
2026-05-011500CALL0 066.96TRUE00
2026-05-011550CALL0 063.67TRUE00
2026-05-011600CALL0 060.31TRUE00
2026-05-011650CALL0 056.9TRUE00
2026-05-011700CALL0 053.44TRUE00
2026-05-011750CALL0 050.46TRUE00
2026-05-011800CALL0 047.34TRUE00
2026-05-011850CALL0 045.58TRUE00
2026-05-011900CALL0 043.59TRUE00
2026-05-011950CALL0 040.88TRUE00
2026-05-012000CALL0 039.12TRUE00
2026-05-012050CALL0 038.25TRUE00
2026-05-012100CALL0 035.89TRUE00
2026-05-0121515.75CALL0 235.1TRUE00
2026-05-0122018.94CALL0 134.38TRUE00
2026-05-012250CALL0 032.43TRUE00
2026-05-0123012.75CALL0 532.38TRUE00
2026-05-012358CALL0 230.98FALSE00
2026-05-012406.54CALL0 629.95FALSE00
2026-05-012455CALL11 429.87FALSE-0.21-0.04
2026-05-012503.15CALL9 827.98FALSE-0.36-0.1
2026-05-012552.13CALL3 1127.83FALSE0.570.37
2026-05-012601.58CALL3 028.78FALSE1.580
2026-05-012652.78CALL0 331.38FALSE00
2026-05-012702.29CALL0 339.02FALSE00
2026-05-012750CALL0 044.65FALSE00
2026-05-012800CALL0 045.94FALSE00
2026-05-012850CALL0 040.24FALSE00
2026-05-012900CALL0 052.27FALSE00
2026-05-012950CALL0 054.99FALSE00
2026-05-013000CALL0 057.67FALSE00
2026-05-013050CALL0 060.33FALSE00
2026-05-013100CALL0 062.91FALSE00
2026-05-013150CALL0 065.49FALSE00
2026-05-013200CALL0 067.92FALSE00
2026-05-013250CALL0 065.88FALSE00
2026-05-013300CALL0 069.53FALSE00
2026-05-013350CALL0 075.07FALSE00
2026-05-013400CALL0 077.34FALSE00
2026-05-013450CALL0 079.56FALSE00
2026-05-013500CALL0 081.73FALSE00
2026-05-013550CALL0 083.85FALSE00
2026-05-011450.12PUT0 1105FALSE00
2026-05-011500PUT0 096.26FALSE00
2026-05-011550PUT0 091.92FALSE00
2026-05-011600PUT0 087.97FALSE00
2026-05-011650PUT0 082.81FALSE00
2026-05-011700PUT0 077.81FALSE00
2026-05-011750.36PUT76 048.31FALSE0.360
2026-05-011800PUT0 048.31FALSE00
2026-05-011850PUT0 053.34FALSE00
2026-05-011900.72PUT0 2945.03FALSE00
2026-05-011951.29PUT0 156.72FALSE00
2026-05-012002.3PUT0 1641.13FALSE00
2026-05-012052.9PUT0 939.6FALSE00
2026-05-012102.68PUT3 438.06FALSE2.680
2026-05-012153.66PUT3 437.39FALSE3.660
2026-05-012203.96PUT0 336FALSE00
2026-05-012250PUT0 034.79FALSE00
2026-05-012308.7PUT1 636.66FALSE1.030.13
2026-05-0123512.85PUT0 432.35TRUE00
2026-05-0124011.7PUT0 331.96TRUE00
2026-05-0124510.19PUT0 231.75TRUE00
2026-05-0125025.25PUT0 631.77TRUE00
2026-05-012550PUT0 032.72TRUE00
2026-05-0126027PUT0 532.35TRUE00
2026-05-012650PUT0 033.25TRUE00
2026-05-012700PUT0 034.33TRUE00
2026-05-012750PUT0 035.74TRUE00
2026-05-012800PUT0 037.36TRUE00
2026-05-012850PUT0 039.15TRUE00
2026-05-012900PUT0 040.98TRUE00
2026-05-012950PUT0 044.19TRUE00
2026-05-013000PUT0 045.09TRUE00
2026-05-013050PUT0 047.15TRUE00
2026-05-013100PUT0 049.12TRUE00
2026-05-013150PUT0 050.56TRUE00
2026-05-013200PUT0 052.79TRUE00
2026-05-013250PUT0 054.48TRUE00
2026-05-013300PUT0 055.55TRUE00
2026-05-013350PUT0 057.6TRUE00
2026-05-013400PUT0 060.72TRUE00
2026-05-013450PUT0 061.01TRUE00
2026-05-013500PUT0 060.75TRUE00
2026-05-013550PUT0 065.47TRUE00
2026-05-151500CALL0 057.82TRUE00
2026-05-151550CALL0 00TRUE00
2026-05-151600CALL0 036.81TRUE00
2026-05-151650CALL0 045.58TRUE00
2026-05-151700CALL0 049.04TRUE00
2026-05-151750CALL0 042.03TRUE00
2026-05-151800CALL0 041.64TRUE00
2026-05-151850CALL0 042.48TRUE00
2026-05-151900CALL0 038.42TRUE00
2026-05-1519536.75CALL2 039.08TRUE36.750
2026-05-1520028.05CALL0 236.15TRUE00
2026-05-1521020.03CALL0 933.73TRUE00
2026-05-1522014.2CALL0 133.39TRUE00
2026-05-1523011.57CALL10 2030.98TRUE-1.98-0.15
2026-05-152408.4CALL138 3630.11FALSE-0.07-0.01
2026-05-152504.95CALL41 1828.83FALSE-0.05-0.01
2026-05-152602.37CALL9 9528.09FALSE-0.18-0.07
2026-05-152700.85CALL1 1125.84FALSE-0.27-0.24
2026-05-152800.54CALL0 1528.14FALSE00
2026-05-152900CALL0 033.94FALSE00
2026-05-153000CALL0 037.02FALSE00
2026-05-153100CALL0 040.4FALSE00
2026-05-153200CALL0 043.92FALSE00
2026-05-153300CALL0 047.1FALSE00
2026-05-153400CALL0 050.42FALSE00
2026-05-153500CALL0 069.8FALSE00
2026-05-153600CALL0 076.29FALSE00
2026-05-151500PUT0 068.42FALSE00
2026-05-151550PUT0 067.7FALSE00
2026-05-151600PUT0 064.46FALSE00
2026-05-151650PUT0 057.88FALSE00
2026-05-151700PUT0 050FALSE00
2026-05-151750.61PUT76 041.08FALSE0.610
2026-05-151801.14PUT0 142.96FALSE00
2026-05-151850.92PUT3 041.75FALSE0.920
2026-05-151901.1PUT0 239.66FALSE00
2026-05-151951.71PUT13 440.22FALSE1.710
2026-05-152002.21PUT4 1639.05FALSE0.160.08
2026-05-152104PUT5 2438.31FALSE0.620.18
2026-05-152205.6PUT20 13833.9FALSE0.250.05
2026-05-152308.95PUT27 1632.26FALSE00
2026-05-1524012.8PUT0 2530.65TRUE00
2026-05-1525020.5PUT1 1931.47TRUE1.850.1
2026-05-1526028.02PUT20 130.63TRUE28.020
2026-05-1527044.5PUT0 431.57TRUE00
2026-05-152800PUT0 033.87TRUE00
2026-05-152900PUT0 039.81TRUE00
2026-05-153000PUT0 041.49TRUE00
2026-05-153100PUT0 045.28TRUE00
2026-05-153200PUT0 051.97TRUE00
2026-05-153300PUT0 056TRUE00
2026-05-153400PUT0 00TRUE00
2026-05-153500PUT0 054.98TRUE00
2026-05-153600PUT0 00TRUE00
2026-06-18110119.82CALL0 076.05TRUE00
2026-06-181150CALL0 070.72TRUE00
2026-06-181200CALL0 067.6TRUE00
2026-06-18125152CALL0 263.9TRUE00
2026-06-181300CALL0 052.72TRUE00
2026-06-181350CALL0 053.67TRUE00
2026-06-18140137.2CALL0 643.97TRUE00
2026-06-181450CALL0 00TRUE00
2026-06-18150139.9CALL0 60TRUE00
2026-06-181550CALL0 048.79TRUE00
2026-06-18160110.6CALL0 2047.73TRUE00
2026-06-181650CALL0 044.1TRUE00
2026-06-1817060.9CALL0 444TRUE00
2026-06-1817557.33CALL0 1643.08TRUE00
2026-06-1818086.86CALL0 441.61TRUE00
2026-06-1818556.6CALL0 140.67TRUE00
2026-06-1819058.05CALL0 238.15TRUE00
2026-06-1819554.25CALL0 337.27TRUE00
2026-06-1820039.55CALL0 90237.05TRUE00
2026-06-1821032.5CALL0 91235.58TRUE00
2026-06-1822023.44CALL0 35834.23TRUE00
2026-06-1823018.3CALL0 35232.18TRUE00
2026-06-1824011.9CALL4 26230.88FALSE-0.2-0.02
2026-06-182507.87CALL36 92929.95FALSE-0.38-0.05
2026-06-182604.9CALL60 62729.09FALSE-0.28-0.05
2026-06-182703.03CALL22 63128.87FALSE-0.08-0.03
2026-06-182801.57CALL4 84827.63FALSE-0.26-0.14
2026-06-182901.05CALL0 48328.67FALSE00
2026-06-183000.53CALL1 90428FALSE-0.06-0.1
2026-06-183100.35CALL0 30927.81FALSE00
2026-06-183200.74CALL0 43430.6FALSE00
2026-06-183300.3CALL0 52535.27FALSE00
2026-06-183400.08CALL0 20041.85FALSE00
2026-06-183500.3CALL0 7844.14FALSE00
2026-06-183601.15CALL0 3251.71FALSE00
2026-06-183700.7CALL0 3859.68FALSE00
2026-06-183800.23CALL0 2359.92FALSE00
2026-06-183901.14CALL0 14464.68FALSE00
2026-06-181100.06PUT0 14103.1FALSE00
2026-06-181150.31PUT0 2798.06FALSE00
2026-06-181200.37PUT0 2169.09FALSE00
2026-06-181250.1PUT0 5071.86FALSE00
2026-06-181300.07PUT0 2971.31FALSE00
2026-06-181350.12PUT0 967.62FALSE00
2026-06-181400.57PUT0 1066.8FALSE00
2026-06-181450.27PUT0 1367.63FALSE00
2026-06-181501.07PUT0 359.33FALSE00
2026-06-181550.2PUT0 1456.52FALSE00
2026-06-181600.23PUT0 1047.25FALSE00
2026-06-181650.99PUT0 1044.93FALSE00
2026-06-181700.98PUT0 4844.65FALSE00
2026-06-181750.7PUT0 15543.26FALSE00
2026-06-181801.78PUT10 2141.68FALSE0.280.19
2026-06-181852.05PUT2 1139.86FALSE0.050.03
2026-06-181902.82PUT1 4840.18FALSE0.320.13
2026-06-181953.05PUT0 42338.97FALSE00
2026-06-182003.98PUT2 43937.51FALSE-0.26-0.06
2026-06-182105.78PUT46 343234.25FALSE0.080.01
2026-06-182209.05PUT6 94033.47FALSE1.250.16
2026-06-1823012PUT22 123832.36FALSE0.810.07
2026-06-1824016.65PUT27 103831.01TRUE0.270.02
2026-06-1825023.05PUT12 62431.17TRUE-0.88-0.04
2026-06-1826030.25PUT8 72930.96TRUE30.250
2026-06-1827039.65PUT1 32329.94TRUE39.650
2026-06-1828045.9PUT0 12630.97TRUE00
2026-06-1829058.2PUT1 4232.21TRUE58.20
2026-06-1830056.25PUT0 334.96TRUE00
2026-06-183100PUT0 036.42TRUE00
2026-06-1832067.55PUT0 038.26TRUE00
2026-06-1833071.45PUT0 041.64TRUE00
2026-06-1834072.95PUT0 039.16TRUE00
2026-06-183500PUT0 045.06TRUE00
2026-06-183600PUT0 047.35TRUE00
2026-06-183700PUT0 047.88TRUE00
2026-06-183800PUT0 051.81TRUE00
2026-06-183900PUT0 054.24TRUE00
2026-07-171400CALL0 051.15TRUE00
2026-07-171450CALL0 051.25TRUE00
2026-07-171500CALL0 050.48TRUE00
2026-07-171550CALL0 045.23TRUE00
2026-07-171600CALL0 046.77TRUE00
2026-07-171650CALL0 045.29TRUE00
2026-07-17170106.1CALL0 142.51TRUE00
2026-07-1717572.4CALL0 042.08TRUE00
2026-07-171800CALL0 040.79TRUE00
2026-07-171850CALL0 039.58TRUE00
2026-07-1719059.15CALL0 138.29TRUE00
2026-07-171950CALL0 037.24TRUE00
2026-07-1720048.5CALL0 635.97TRUE00
2026-07-1721029CALL0 134.49TRUE00
2026-07-1722027CALL0 233.04TRUE00
2026-07-1723019.48CALL1 3532.09TRUE19.480
2026-07-1724014.65CALL0 7030.98FALSE00
2026-07-172509.76CALL1 4530.08FALSE-0.29-0.03
2026-07-172606.75CALL0 9429.22FALSE00
2026-07-172704.3CALL2 34428.29FALSE-0.2-0.04
2026-07-172802.94CALL0 13127.23FALSE00
2026-07-172901.63CALL3 19027.4FALSE-0.14-0.08
2026-07-173000.86CALL1 26426.49FALSE-0.14-0.14
2026-07-173100.55CALL0 12926.82FALSE00
2026-07-173200.4CALL0 11532.04FALSE00
2026-07-173301.37CALL0 6533.44FALSE00
2026-07-173400.75CALL0 3134.97FALSE00
2026-07-173500.36CALL0 2534.55FALSE00
2026-07-173600.36CALL0 638.44FALSE00
2026-07-173701.11CALL0 244.01FALSE00
2026-07-173800.12CALL0 1353.74FALSE00
2026-07-173900CALL0 055.89FALSE00
2026-07-171400.21PUT0 556.01FALSE00
2026-07-171450PUT0 055.6FALSE00
2026-07-171500.69PUT0 144.66FALSE00
2026-07-171550PUT0 044.5FALSE00
2026-07-171600PUT0 042.41FALSE00
2026-07-171651PUT0 1641.32FALSE00
2026-07-171701.17PUT0 2640.32FALSE00
2026-07-171751PUT0 439.94FALSE00
2026-07-171801.02PUT0 139.09FALSE00
2026-07-171853.3PUT0 3338.66FALSE00
2026-07-171903.13PUT0 837.37FALSE00
2026-07-171954PUT0 1735.37FALSE00
2026-07-172004.7PUT0 3434.95FALSE00
2026-07-172106.8PUT5 1433.4FALSE00
2026-07-172209.8PUT5 24232.45FALSE0.850.1
2026-07-1723013.7PUT1 16231.6FALSE0.230.02
2026-07-1724018.5PUT2 261830.7TRUE0.30.02
2026-07-1725023.5PUT0 10229.13TRUE00
2026-07-1726027.23PUT0 5929.32TRUE00
2026-07-1727032.7PUT0 8528.88TRUE00
2026-07-1728046.86PUT0 5829.95TRUE00
2026-07-1729049.46PUT0 1529.37TRUE00
2026-07-1730057.5PUT0 1830.4TRUE00
2026-07-1731062.2PUT0 1532.53TRUE00
2026-07-173200PUT0 035.06TRUE00
2026-07-173300PUT0 037.41TRUE00
2026-07-173400PUT0 039.58TRUE00
2026-07-173500PUT0 040.7TRUE00
2026-07-173600PUT0 042.67TRUE00
2026-07-173700PUT0 044TRUE00
2026-07-173800PUT0 046.24TRUE00
2026-07-173900PUT0 00TRUE00
2026-09-18110135.12CALL0 055.12TRUE00
2026-09-181150CALL0 053.08TRUE00
2026-09-181200CALL0 050.64TRUE00
2026-09-181250CALL0 050.54TRUE00
2026-09-181300CALL0 048.73TRUE00
2026-09-181350CALL0 047.29TRUE00
2026-09-18140126.96CALL0 542.77TRUE00
2026-09-181450CALL0 045.2TRUE00
2026-09-1815068.85CALL0 142.28TRUE00
2026-09-181550CALL0 040.32TRUE00
2026-09-181600CALL0 040.65TRUE00
2026-09-181650CALL0 040.04TRUE00
2026-09-1817084.13CALL0 539.35TRUE00
2026-09-1817570CALL0 138.07TRUE00
2026-09-1818083.63CALL0 137.58TRUE00
2026-09-1818558.7CALL0 636.47TRUE00
2026-09-1819084.65CALL0 1035.76TRUE00
2026-09-1819572.75CALL0 735.34TRUE00
2026-09-1820044.2CALL0 1234.91TRUE00
2026-09-1821075.1CALL0 2533.81TRUE00
2026-09-1822029.28CALL0 3132.59TRUE00
2026-09-1823023.25CALL0 6331.14TRUE00
2026-09-1824018.1CALL50 13330.47FALSE0.20.01
2026-09-1825013.7CALL2 120229.61FALSE-0.25-0.02
2026-09-1826010CALL8 61529.64FALSE-0.4-0.04
2026-09-182707.22CALL400 54329.18FALSE-0.26-0.03
2026-09-182805.37CALL14 27328.22FALSE0.070.01
2026-09-182903.55CALL23 39728.05FALSE-0.25-0.07
2026-09-183002.5CALL2 66728.72FALSE-0.25-0.09
2026-09-183101.45CALL1 23827.65FALSE-0.38-0.21
2026-09-183202.34CALL0 9327.8FALSE00
2026-09-183300.85CALL0 54327.81FALSE00
2026-09-183400.92CALL0 55030.75FALSE00
2026-09-183500.68CALL0 932.74FALSE00
2026-09-183602CALL0 2232.52FALSE00
2026-09-183700.69CALL0 2031.89FALSE00
2026-09-183800.93CALL0 636.15FALSE00
2026-09-183900.33CALL0 735.84FALSE00
2026-09-184000CALL0 046.65FALSE00
2026-09-181100.14PUT0 5160.98FALSE00
2026-09-181150.22PUT0 2456.55FALSE00
2026-09-181200.25PUT0 554.99FALSE00
2026-09-181250.26PUT0 1553.23FALSE00
2026-09-181300.24PUT0 154.52FALSE00
2026-09-181350.78PUT0 349.99FALSE00
2026-09-181400.92PUT0 352.05FALSE00
2026-09-181451.27PUT0 342.31FALSE00
2026-09-181500.49PUT0 340.67FALSE00
2026-09-181553.85PUT0 341.08FALSE00
2026-09-181601.75PUT0 539.46FALSE00
2026-09-181652.81PUT0 3239.47FALSE00
2026-09-181702.66PUT0 2939.12FALSE00
2026-09-181751.92PUT0 6037.63FALSE00
2026-09-181804.65PUT0 1238.05FALSE00
2026-09-181852.64PUT0 1236.92FALSE00
2026-09-181906.5PUT0 116735.18FALSE00
2026-09-181956.3PUT0 3735.11FALSE00
2026-09-182007.45PUT48 215234.49FALSE0.440.06
2026-09-182109.9PUT13 53333.17FALSE0.350.04
2026-09-1822013.65PUT6 22931.79FALSE0.650.05
2026-09-1823017.05PUT50 22531.2FALSE0.550.03
2026-09-1824021.65PUT5 155930.12TRUE-0.25-0.01
2026-09-1825026.3PUT0 51629.67TRUE00
2026-09-1826022.09PUT0 129529.67TRUE00
2026-09-1827040.23PUT0 28229.01TRUE00
2026-09-1828042.8PUT0 39828.88TRUE00
2026-09-1829051.15PUT0 2329.06TRUE00
2026-09-1830034.87PUT0 329.04TRUE00
2026-09-1831031.66PUT0 130.13TRUE00
2026-09-183200PUT0 029.77TRUE00
2026-09-183300PUT0 032.46TRUE00
2026-09-183400PUT0 032.91TRUE00
2026-09-183500PUT0 035.87TRUE00
2026-09-183600PUT0 036.49TRUE00
2026-09-183700PUT0 038.13TRUE00
2026-09-183800PUT0 040.76TRUE00
2026-09-183900PUT0 042.29TRUE00
2026-09-184000PUT0 043.75TRUE00
2026-10-161350CALL0 046.71TRUE00
2026-10-161400CALL0 045.98TRUE00
2026-10-161450CALL0 042.94TRUE00
2026-10-161500CALL0 044.08TRUE00
2026-10-161550CALL0 042.76TRUE00
2026-10-161600CALL0 041.52TRUE00
2026-10-161650CALL0 040.16TRUE00
2026-10-161700CALL0 039.83TRUE00
2026-10-161750CALL0 038.2TRUE00
2026-10-161800CALL0 038.12TRUE00
2026-10-161850CALL0 037TRUE00
2026-10-161900CALL0 036.42TRUE00
2026-10-161950CALL0 035.5TRUE00
2026-10-162000CALL0 035.15TRUE00
2026-10-162100CALL0 033.93TRUE00
2026-10-162200CALL0 032.73TRUE00
2026-10-162300CALL0 031.59TRUE00
2026-10-1624017.8CALL0 630.87FALSE00
2026-10-1625015.2CALL0 829.54FALSE00
2026-10-1626012.32CALL0 2128.73FALSE00
2026-10-1627011.65CALL0 228.06FALSE00
2026-10-1628010.62CALL0 5328.53FALSE00
2026-10-162903.95CALL0 2227.32FALSE00
2026-10-163003.3CALL5 2927.34FALSE0.30.1
2026-10-163100CALL0 026.62FALSE00
2026-10-163202.42CALL0 527.07FALSE00
2026-10-163301.74CALL0 427.58FALSE00
2026-10-163400CALL0 027.32FALSE00
2026-10-163500CALL0 031.43FALSE00
2026-10-163600CALL0 028.53FALSE00
2026-10-163702CALL0 1033.18FALSE00
2026-10-163800CALL0 032.76FALSE00
2026-10-163900CALL0 029.95FALSE00
2026-10-164000CALL0 034.67FALSE00
2026-10-164100CALL0 035.81FALSE00
2026-10-164200.2CALL0 536.89FALSE00
2026-10-161350PUT0 042.9FALSE00
2026-10-161400PUT0 043.64FALSE00
2026-10-161450PUT0 042.23FALSE00
2026-10-161501.71PUT0 641.36FALSE00
2026-10-161551.47PUT0 239.68FALSE00
2026-10-161601.74PUT0 139.55FALSE00
2026-10-161651.48PUT0 539.08FALSE00
2026-10-161701.63PUT0 438.36FALSE00
2026-10-161752.31PUT0 237.89FALSE00
2026-10-161800PUT0 037.17FALSE00
2026-10-161851.74PUT0 136.11FALSE00
2026-10-161904.5PUT0 235.48FALSE00
2026-10-161956.76PUT0 135.3FALSE00
2026-10-1620010.15PUT0 734.41FALSE00
2026-10-1621011PUT1 2932.94FALSE0.60.06
2026-10-1622014.2PUT0 2132.52FALSE00
2026-10-1623017.81PUT0 2131.43FALSE00
2026-10-162400PUT0 030.04TRUE00
2026-10-162500PUT0 029.76TRUE00
2026-10-1626037.75PUT1 029.3TRUE37.750
2026-10-162700PUT0 028.68TRUE00
2026-10-162800PUT0 028.32TRUE00
2026-10-162900PUT0 028.51TRUE00
2026-10-163000PUT0 028.09TRUE00
2026-10-163100PUT0 028.74TRUE00
2026-10-163200PUT0 029.7TRUE00
2026-10-163300PUT0 031.33TRUE00
2026-10-163400PUT0 032.63TRUE00
2026-10-163500PUT0 034.29TRUE00
2026-10-163600PUT0 035.8TRUE00
2026-10-163700PUT0 037.72TRUE00
2026-10-163800PUT0 039.03TRUE00
2026-10-163900PUT0 040.53TRUE00
2026-10-164000PUT0 043.64TRUE00
2026-10-164100PUT0 044.57TRUE00
2026-10-164200PUT0 045.31TRUE00
2026-12-18110139.75CALL0 3049.24TRUE00
2026-12-181150CALL0 148.08TRUE00
2026-12-18120127.5CALL0 948.02TRUE00
2026-12-181250CALL0 2046.11TRUE00
2026-12-18130119.5CALL0 1044.2TRUE00
2026-12-18135135CALL0 243.76TRUE00
2026-12-18140112.66CALL0 542TRUE00
2026-12-18145127.52CALL0 041.2TRUE00
2026-12-18150143.87CALL0 641.08TRUE00
2026-12-181550CALL0 040.41TRUE00
2026-12-181600CALL0 039.41TRUE00
2026-12-1816577CALL0 338.28TRUE00
2026-12-1817077.74CALL0 137.32TRUE00
2026-12-1817573.58CALL0 237.18TRUE00
2026-12-1818067.6CALL0 136.79TRUE00
2026-12-1818573.03CALL0 236TRUE00
2026-12-1819060.4CALL0 335.44TRUE00
2026-12-1819582.2CALL0 6334.27TRUE00
2026-12-1820078.1CALL0 3434.48TRUE00
2026-12-1821032.8CALL0 2133.46TRUE00
2026-12-1822034.2CALL7 9432.63TRUE34.20
2026-12-1823031.18CALL0 8130.96TRUE00
2026-12-1824020.75CALL1 14930.43FALSE20.750
2026-12-1825015CALL0 15229.77FALSE00
2026-12-1826013CALL16 11428.83FALSE-1.95-0.13
2026-12-182708.75CALL0 18528.43FALSE00
2026-12-182808.9CALL6 20028.15FALSE-0.01-0
2026-12-182908.35CALL0 10427.38FALSE00
2026-12-183004.2CALL0 57727.71FALSE00
2026-12-183104.25CALL0 12726.59FALSE00
2026-12-183204.2CALL0 11327.04FALSE00
2026-12-183302.04CALL45 7526.49FALSE2.040
2026-12-183401.43CALL0 1826.61FALSE00
2026-12-183502.74CALL0 8926.46FALSE00
2026-12-183601.02CALL0 1927.21FALSE00
2026-12-183700.85CALL0 1127.42FALSE00
2026-12-183800.6CALL2 1827.52FALSE-0.05-0.08
2026-12-183900.33CALL2 1626.32FALSE-0.26-0.44
2026-12-184001.81CALL0 3931.88FALSE00
2026-12-184100.75CALL0 7733.78FALSE00
2026-12-184201.06CALL0 5134.53FALSE00
2026-12-184300CALL0 034.01FALSE00
2026-12-181100.71PUT0 23953.86FALSE00
2026-12-181150.47PUT0 8753.43FALSE00
2026-12-181201.08PUT0 1245.73FALSE00
2026-12-181251.05PUT0 743.4FALSE00
2026-12-181301.15PUT0 1243.66FALSE00
2026-12-181352.1PUT0 1242.69FALSE00
2026-12-181401.51PUT0 1841.71FALSE00
2026-12-181451.96PUT0 2141.84FALSE00
2026-12-181502.05PUT0 1440.84FALSE00
2026-12-181553.41PUT0 16739.47FALSE00
2026-12-181601.3PUT0 1538.73FALSE00
2026-12-181651.75PUT0 3238.57FALSE00
2026-12-181701.66PUT0 3838.08FALSE00
2026-12-181755.73PUT0 21936.99FALSE00
2026-12-181805.25PUT0 6236.01FALSE00
2026-12-181852.66PUT0 1435.47FALSE00
2026-12-181908.09PUT0 9435.78FALSE00
2026-12-181953.2PUT0 2534.36FALSE00
2026-12-182009.92PUT0 7934.22FALSE00
2026-12-1821013.72PUT0 10532.94FALSE00
2026-12-1822016.22PUT0 57932.45FALSE00
2026-12-1823020.04PUT0 29231.47FALSE00
2026-12-1824022.59PUT0 28730.47TRUE00
2026-12-1825031.45PUT2 45430.09TRUE31.450
2026-12-1826036.45PUT0 37529.41TRUE00
2026-12-1827043.09PUT0 14528.74TRUE00
2026-12-1828039.74PUT0 34228.52TRUE00
2026-12-1829058.59PUT0 9328.19TRUE00
2026-12-1830041.57PUT0 627.97TRUE00
2026-12-183100PUT0 028.22TRUE00
2026-12-1832043.15PUT0 629.04TRUE00
2026-12-183300PUT0 029.33TRUE00
2026-12-183400PUT0 029.97TRUE00
2026-12-183500PUT0 031.51TRUE00
2026-12-183600PUT0 033.14TRUE00
2026-12-183700PUT0 00TRUE00
2026-12-183800PUT0 035.49TRUE00
2026-12-183900PUT0 037.37TRUE00
2026-12-184000PUT0 038.23TRUE00
2026-12-184100PUT0 040.29TRUE00
2026-12-184200PUT0 041.81TRUE00
2026-12-184300PUT0 043.76TRUE00
2027-01-15110135.27CALL0 248.71TRUE00
2027-01-15115150.57CALL0 1649.44TRUE00
2027-01-151200CALL0 044.64TRUE00
2027-01-15125144.89CALL0 1245.32TRUE00
2027-01-15130109.17CALL0 2644.27TRUE00
2027-01-15135139.25CALL0 7743.99TRUE00
2027-01-15140119CALL0 243.23TRUE00
2027-01-15145128.2CALL0 1541.39TRUE00
2027-01-15150144.53CALL0 2340.41TRUE00
2027-01-1515585CALL1 1242.26TRUE850
2027-01-15160109.55CALL0 639.66TRUE00
2027-01-15165109.85CALL0 638.09TRUE00
2027-01-15170105.2CALL0 837.32TRUE00
2027-01-15175102.71CALL0 2236.97TRUE00
2027-01-15180100.45CALL0 2636.91TRUE00
2027-01-1518592.05CALL0 1235.56TRUE00
2027-01-1519091.25CALL0 1136.19TRUE00
2027-01-1519577.86CALL0 2834.19TRUE00
2027-01-1520048.74CALL1 11034.86TRUE-0.29-0.01
2027-01-1521042.3CALL0 3832.87TRUE00
2027-01-1522080.59CALL0 5932.72TRUE00
2027-01-1523024.18CALL0 7531.23TRUE00
2027-01-1524029.65CALL0 11830.07FALSE00
2027-01-1525020.44CALL1 11630.56FALSE0.440.02
2027-01-1526013.87CALL0 16329.68FALSE00
2027-01-152709.7CALL0 54028.67FALSE00
2027-01-152809.9CALL13 50428.09FALSE-0.23-0.02
2027-01-152908.9CALL0 23428.08FALSE00
2027-01-153005.43CALL10 108826.52FALSE-0.17-0.03
2027-01-153103.8CALL0 16828.12FALSE00
2027-01-153202.9CALL0 114926.88FALSE00
2027-01-153302.65CALL46 46426.82FALSE2.650
2027-01-153402.75CALL0 11827.02FALSE00
2027-01-153501.32CALL0 12726.6FALSE00
2027-01-153602.14CALL0 8827.43FALSE00
2027-01-153701.48CALL0 2027.13FALSE00
2027-01-153804.21CALL0 832.37FALSE00
2027-01-153902.3CALL0 829.31FALSE00
2027-01-154000.55CALL0 2133.44FALSE00
2027-01-154100.74CALL0 6434.54FALSE00
2027-01-154200.44CALL0 12335.3FALSE00
2027-01-154300CALL0 031.41FALSE00
2027-01-151100.71PUT5 15545.11FALSE-0.26-0.27
2027-01-151150.9PUT0 844.94FALSE00
2027-01-151201.17PUT0 643.91FALSE00
2027-01-151252.6PUT0 144.24FALSE00
2027-01-151302PUT0 11444.25FALSE00
2027-01-151350.77PUT0 1743.65FALSE00
2027-01-151401.85PUT0 2341.69FALSE00
2027-01-151451.79PUT0 6839.83FALSE00
2027-01-151502.47PUT0 7539.5FALSE00
2027-01-151553.75PUT0 16538.29FALSE00
2027-01-151603.25PUT0 10337.85FALSE00
2027-01-151653.75PUT0 8337.21FALSE00
2027-01-151702.38PUT0 12336.17FALSE00
2027-01-151756.8PUT0 2935.98FALSE00
2027-01-151805.38PUT0 10335.27FALSE00
2027-01-151854.37PUT0 3436FALSE00
2027-01-151908.5PUT0 14034.36FALSE00
2027-01-1519511.5PUT0 16533.42FALSE00
2027-01-1520012.17PUT0 84933.8FALSE00
2027-01-1521012.93PUT0 152932.49FALSE00
2027-01-1522017.29PUT0 80831.18FALSE00
2027-01-1523025.02PUT0 48530.35FALSE00
2027-01-1524030.2PUT0 37029.99TRUE00
2027-01-1525030.92PUT0 30129.87TRUE00
2027-01-1526027.65PUT0 48029.49TRUE00
2027-01-1527033.45PUT0 10128.01TRUE00
2027-01-1528031.5PUT0 17428.59TRUE00
2027-01-1529037.6PUT0 12028.49TRUE00
2027-01-1530040.07PUT0 10327.65TRUE00
2027-01-1531082.79PUT0 1028.19TRUE00
2027-01-153200PUT0 028.41TRUE00
2027-01-1533065.67PUT0 129.71TRUE00
2027-01-153400PUT0 029.98TRUE00
2027-01-153500PUT0 031.52TRUE00
2027-01-153600PUT0 00TRUE00
2027-01-15370101PUT0 00TRUE00
2027-01-153800PUT0 00TRUE00
2027-01-153900PUT0 00TRUE00
2027-01-154000PUT0 00TRUE00
2027-01-154100PUT0 038.7TRUE00
2027-01-154200PUT0 040.84TRUE00
2027-01-154300PUT0 00TRUE00
2027-03-191150CALL0 044.51TRUE00
2027-03-191200CALL0 043.64TRUE00
2027-03-191250CALL0 042.83TRUE00
2027-03-191300CALL0 041.43TRUE00
2027-03-191350CALL0 040.87TRUE00
2027-03-191400CALL0 040.2TRUE00
2027-03-191450CALL0 039.06TRUE00
2027-03-191500CALL0 038.65TRUE00
2027-03-191550CALL0 038.12TRUE00
2027-03-191600CALL0 037.84TRUE00
2027-03-191650CALL0 037.05TRUE00
2027-03-191700CALL0 036.55TRUE00
2027-03-191750CALL0 035.71TRUE00
2027-03-191800CALL0 035.57TRUE00
2027-03-191850CALL0 034.62TRUE00
2027-03-191900CALL0 034.13TRUE00
2027-03-191950CALL0 034.09TRUE00
2027-03-192000CALL0 033.48TRUE00
2027-03-192100CALL0 032.8TRUE00
2027-03-192200CALL0 031.93TRUE00
2027-03-192300CALL0 031.27TRUE00
2027-03-192400CALL0 030.75FALSE00
2027-03-192500CALL0 029.38FALSE00
2027-03-192600CALL0 029.37FALSE00
2027-03-192700CALL0 028.94FALSE00
2027-03-192800CALL0 028.09FALSE00
2027-03-1929010.25CALL3 128.36FALSE1.480.17
2027-03-193000CALL0 027.37FALSE00
2027-03-193100CALL0 027.23FALSE00
2027-03-193200CALL0 026.54FALSE00
2027-03-193300CALL0 026.8FALSE00
2027-03-193400CALL0 027.38FALSE00
2027-03-191150PUT0 042.63FALSE00
2027-03-191200PUT0 043.12FALSE00
2027-03-191250PUT0 041.48FALSE00
2027-03-191300PUT0 042.44FALSE00
2027-03-191350PUT0 041.25FALSE00
2027-03-191400PUT0 039.57FALSE00
2027-03-191453.75PUT0 339.12FALSE00
2027-03-191500PUT0 037.93FALSE00
2027-03-191550PUT0 036.79FALSE00
2027-03-191604.77PUT0 236.71FALSE00
2027-03-191650PUT0 036.22FALSE00
2027-03-191700PUT0 035.07FALSE00
2027-03-191750PUT0 033.87FALSE00
2027-03-191800PUT0 034.19FALSE00
2027-03-191859.35PUT0 232.88FALSE00
2027-03-191909.23PUT0 133.99FALSE00
2027-03-191950PUT0 033.24FALSE00
2027-03-1920012.44PUT0 132.89FALSE00
2027-03-192100PUT0 032FALSE00
2027-03-192200PUT0 031.1FALSE00
2027-03-1923026.54PUT0 230.66FALSE00
2027-03-192400PUT0 030.06TRUE00
2027-03-192500PUT0 029.44TRUE00
2027-03-192600PUT0 029.05TRUE00
2027-03-192700PUT0 028.54TRUE00
2027-03-192800PUT0 027.78TRUE00
2027-03-192900PUT0 027.65TRUE00
2027-03-193000PUT0 027.56TRUE00
2027-03-193100PUT0 027.43TRUE00
2027-03-193200PUT0 027.85TRUE00
2027-03-193300PUT0 028.11TRUE00
2027-03-193400PUT0 028.6TRUE00
2027-06-171150CALL0 043.85TRUE00
2027-06-171200CALL0 042.04TRUE00
2027-06-171250CALL0 042.31TRUE00
2027-06-171300CALL0 040.52TRUE00
2027-06-171350CALL0 038.74TRUE00
2027-06-171400CALL0 038.45TRUE00
2027-06-171450CALL0 039.22TRUE00
2027-06-171500CALL0 038.43TRUE00
2027-06-171550CALL0 038.18TRUE00
2027-06-171600CALL0 037.22TRUE00
2027-06-171650CALL0 037.1TRUE00
2027-06-171700CALL0 035.76TRUE00
2027-06-171750CALL0 035.4TRUE00
2027-06-171800CALL0 035.09TRUE00
2027-06-171850CALL0 034.94TRUE00
2027-06-171900CALL0 034.77TRUE00
2027-06-171950CALL0 033.93TRUE00
2027-06-1720058.1CALL0 133.31TRUE00
2027-06-1721079.3CALL0 132.11TRUE00
2027-06-172200CALL0 031.82TRUE00
2027-06-1723033.7CALL1 1629.23TRUE33.70
2027-06-1724030.99CALL0 330.39FALSE00
2027-06-1725022.24CALL0 2230.3FALSE00
2027-06-1726019.9CALL0 3429.76FALSE00
2027-06-1727016.75CALL0 2629.31FALSE00
2027-06-1728013.25CALL0 1328.96FALSE00
2027-06-1729011.45CALL0 7428.21FALSE00
2027-06-173009.95CALL0 3727.21FALSE00
2027-06-173107.95CALL0 7927.78FALSE00
2027-06-173206CALL0 18727.17FALSE00
2027-06-1733011.65CALL0 2527.24FALSE00
2027-06-173409.55CALL0 5027.23FALSE00
2027-06-173507.85CALL0 4427.55FALSE00
2027-06-1736011.6CALL0 126.27FALSE00
2027-06-173700CALL0 026.82FALSE00
2027-06-173800CALL0 026.96FALSE00
2027-06-173900CALL0 027.27FALSE00
2027-06-174000CALL0 026.09FALSE00
2027-06-174101.71CALL0 130.69FALSE00
2027-06-174201.29CALL0 1033.51FALSE00
2027-06-174300.86CALL0 434.27FALSE00
2027-06-171150PUT0 040.81FALSE00
2027-06-171200PUT0 040.82FALSE00
2027-06-171250PUT0 040.16FALSE00
2027-06-171300PUT0 039.24FALSE00
2027-06-171351.94PUT0 638.11FALSE00
2027-06-171401.34PUT0 438.02FALSE00
2027-06-171450PUT0 038.47FALSE00
2027-06-171500PUT0 037.1FALSE00
2027-06-171550PUT0 036.76FALSE00
2027-06-171602.31PUT0 335.41FALSE00
2027-06-171653.28PUT0 435.66FALSE00
2027-06-171706.23PUT0 2935.38FALSE00
2027-06-171750PUT0 034.87FALSE00
2027-06-1718010.27PUT10 034.8FALSE10.270
2027-06-171858.87PUT0 632.9FALSE00
2027-06-171900PUT0 033.32FALSE00
2027-06-1719512.65PUT0 233.2FALSE00
2027-06-1720015.5PUT2 8133.06FALSE0.610.04
2027-06-1721018.05PUT0 4332.38FALSE00
2027-06-1722021.81PUT10 5130.82FALSE21.810
2027-06-1723027PUT0 1830.93FALSE00
2027-06-1724026.6PUT0 1230.24TRUE00
2027-06-1725030PUT0 2529.2TRUE00
2027-06-1726022.84PUT0 2328.61TRUE00
2027-06-1727027.3PUT0 1028.3TRUE00
2027-06-1728032.9PUT0 128.02TRUE00
2027-06-172900PUT0 027.54TRUE00
2027-06-1730048.25PUT0 127.43TRUE00
2027-06-173100PUT0 027.15TRUE00
2027-06-173200PUT0 027.1TRUE00
2027-06-173300PUT0 026.92TRUE00
2027-06-173400PUT0 027.38TRUE00
2027-06-173500PUT0 027.04TRUE00
2027-06-173600PUT0 028.59TRUE00
2027-06-173700PUT0 030.09TRUE00
2027-06-173800PUT0 00TRUE00
2027-06-173900PUT0 00TRUE00
2027-06-174000PUT0 00TRUE00
2027-06-174100PUT0 00TRUE00
2027-06-174200PUT0 00TRUE00
2027-06-174300PUT0 038.24TRUE00
2028-01-21115129.82CALL0 140.26TRUE00
2028-01-21120119.63CALL0 540TRUE00
2028-01-21125121.75CALL0 239.43TRUE00
2028-01-21130111.16CALL0 139.3TRUE00
2028-01-21135106.59CALL0 138.48TRUE00
2028-01-21140103.5CALL0 3938.07TRUE00
2028-01-2114599.46CALL0 137.11TRUE00
2028-01-21150104.25CALL0 136.51TRUE00
2028-01-2115583.39CALL0 235.95TRUE00
2028-01-21160118.35CALL0 136.56TRUE00
2028-01-2116582.15CALL0 435.34TRUE00
2028-01-21170110CALL0 835.09TRUE00
2028-01-21175106.15CALL0 434.43TRUE00
2028-01-2118072CALL1 934TRUE720
2028-01-2118573CALL0 1033.5TRUE00
2028-01-2119098CALL0 633.65TRUE00
2028-01-2119586.08CALL0 333.06TRUE00
2028-01-2120054.84CALL0 1633.08TRUE00
2028-01-2121047CALL0 3032.58TRUE00
2028-01-2122043.3CALL0 1231.22TRUE00
2028-01-2123038.99CALL0 8531.38TRUE00
2028-01-2124037CALL0 8530.44FALSE00
2028-01-2125038.37CALL0 5230.3FALSE00
2028-01-2126024.61CALL0 3029.49FALSE00
2028-01-2127025.3CALL9 6528.78FALSE-0.7-0.03
2028-01-2128022.5CALL3 12528.79FALSE00
2028-01-2129019.4CALL79 7228.29FALSE-0.35-0.02
2028-01-2130013.55CALL0 13628.02FALSE00
2028-01-2131014.5CALL17 9527.68FALSE14.50
2028-01-2132012.6CALL45 18427.53FALSE12.60
2028-01-2133011.15CALL13 40627.62FALSE11.150
2028-01-213409.25CALL151 13127.04FALSE9.250
2028-01-213507.8CALL2 3926.71FALSE7.80
2028-01-2136014.05CALL0 3126.9FALSE00
2028-01-213700CALL0 026.82FALSE00
2028-01-2138012.86CALL0 626.64FALSE00
2028-01-213908.8CALL0 427.21FALSE00
2028-01-214003.21CALL0 1826.59FALSE00
2028-01-214100CALL0 026.51FALSE00
2028-01-214203CALL0 125.99FALSE00
2028-01-214302CALL0 226.9FALSE00
2028-01-211151.1PUT0 438.96FALSE00
2028-01-211201.94PUT0 538.12FALSE00
2028-01-211250PUT0 037.93FALSE00
2028-01-211304.6PUT0 1036.87FALSE00
2028-01-211353.5PUT0 535.39FALSE00
2028-01-211402.4PUT0 1336.08FALSE00
2028-01-211453PUT0 335.7FALSE00
2028-01-211506.8PUT0 734.82FALSE00
2028-01-211550PUT0 034.71FALSE00
2028-01-211604.96PUT0 334.36FALSE00
2028-01-211659.38PUT0 633.33FALSE00
2028-01-211709.6PUT0 3633.5FALSE00
2028-01-211755.72PUT0 1332.59FALSE00
2028-01-211808.6PUT0 1232.43FALSE00
2028-01-211857.06PUT0 932.3FALSE00
2028-01-2119015.95PUT22 132.18FALSE15.950
2028-01-2119516.69PUT0 831.63FALSE00
2028-01-2120011.1PUT0 1331.47FALSE00
2028-01-2121022.37PUT0 1830.87FALSE00
2028-01-2122026.05PUT0 20231.04FALSE00
2028-01-2123033.65PUT0 6329.76FALSE00
2028-01-2124032.85PUT0 5929.24TRUE00
2028-01-2125037.1PUT0 3929.17TRUE00
2028-01-2126042.8PUT0 5428.41TRUE00
2028-01-2127055.88PUT0 16327.84TRUE00
2028-01-2128051.05PUT0 17627.95TRUE00
2028-01-2129070.99PUT0 7227.42TRUE00
2028-01-2130046.7PUT0 4726.8TRUE00
2028-01-2131087.06PUT0 1827.15TRUE00
2028-01-213200PUT0 027.06TRUE00
2028-01-213300PUT0 026.55TRUE00
2028-01-2134073.6PUT0 126.56TRUE00
2028-01-213500PUT0 027.67TRUE00
2028-01-213600PUT0 027.54TRUE00
2028-01-213700PUT0 027.21TRUE00
2028-01-213800PUT0 00TRUE00
2028-01-213900PUT0 00TRUE00
2028-01-214000PUT0 00TRUE00
2028-01-214100PUT0 00TRUE00
2028-01-214200PUT0 00TRUE00
2028-01-214300PUT0 00TRUE00

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