Bulletin
Investor Alert

Anheuser-Busch InBev S.A. ADR

NYS: BUD

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 2, 2020, 6:28 p.m.

BUD
/zigman2/quotes/209225053/composite

$

50.15

Change

+0.04 +0.08%

Volume

Volume 2,141

Quotes are delayed by 20 min

/zigman2/quotes/209225053/composite

Today's close

$ 48.97

$ 50.11

Change

+1.14 +2.33%

Day low

Day high

$49.81

$51.37

Open

52 week low

52 week high

$32.58

$102.70

Open

OPTION CHAIN FOR ANHEUSER-BUSCH INBEV S.A. ADR

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 23.05 27.50 25.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 17.95 22.45 30.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 12.70 16.90 35.00 quote 0.05 0.00 0.00 0.00 0.02 1.00
quote 0.00 0.00 0.00 12.55 16.60 36.00 quote 0.01 0.00 4.00 0.00 0.02 9.00
quote 0.00 0.00 0.00 11.55 15.95 36.50 quote 0.00 0.00 0.00 0.00 0.23
quote 0.00 0.00 0.00 10.90 15.35 37.00 quote 0.00 0.00 0.00 0.00 0.23
quote 0.00 0.00 0.00 10.55 14.55 37.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 10.30 14.00 38.00 quote 0.00 0.00 0.00 0.00 0.23
quote 0.00 0.00 0.00 9.55 14.00 38.50 quote 1.54 0.00 0.00 0.00 0.23 4.00
quote 0.00 0.00 0.00 9.25 13.50 39.00 quote 0.65 0.00 0.00 0.00 0.02 2.00
quote 0.00 0.00 0.00 8.30 12.80 39.50 quote 0.60 0.00 0.00 0.00 0.27 7.00
quote 12.00 0.00 0.00 7.80 12.30 1.00 40.00 quote 0.26 0.00 0.00 0.00 0.02 159.00
quote 13.80 0.00 0.00 7.35 11.70 1.00 40.50 quote 0.18 0.00 0.00 0.00 0.13 1.00
quote 2.04 0.00 0.00 6.95 11.40 41.00 quote 0.15 0.00 0.00 0.00 0.23 1.00
quote 9.20 5.40 1.00 6.55 10.80 1.00 41.50 quote 0.14 0.03 1.00 0.00 0.02 3.00
quote 10.20 0.00 0.00 5.95 10.50 1.00 42.00 quote 0.11 0.00 0.00 0.00 0.25 9.00
quote 1.62 0.00 0.00 5.55 9.70 42.50 quote 0.16 0.00 10.00 0.00 0.04 12.00
quote 1.37 0.00 0.00 5.55 9.50 43.00 quote 0.01 -0.22 1.00 0.00 0.07 6.00
quote 2.33 0.00 0.00 5.00 8.75 2.00 43.50 quote 0.05 -0.14 1.00 0.00 0.04 18.00
quote 7.40 0.00 0.00 4.55 8.10 1.00 44.00 quote 0.05 -0.10 1.00 0.00 0.06 43.00
quote 9.50 0.00 0.00 3.85 7.90 2.00 44.50 quote 0.27 0.00 0.00 0.00 0.11 10.00
quote 12.81 0.00 0.00 3.25 7.05 1.00 45.00 quote 0.04 -0.05 17.00 0.00 0.01 84.00
quote 4.30 0.00 1.00 2.60 7.00 1.00 45.50 quote 0.02 -0.07 6.00 0.00 0.01 87.00
quote 4.20 -1.70 1.00 2.72 5.75 3.00 46.00 quote 0.09 -0.05 21.00 0.00 0.01 158.00
quote 2.74 0.00 1.00 1.65 4.45 1.00 46.50 quote 0.04 -0.10 1.00 0.00 0.04 188.00
quote 5.50 0.00 0.00 2.19 4.15 4.00 47.00 quote 0.11 -0.09 3.00 0.00 0.01 181.00
quote 2.67 1.07 4.00 1.24 4.25 8.00 47.50 quote 0.11 -0.20 3.00 0.00 0.02 92.00
quote 2.33 1.08 43.00 1.62 2.68 225.00 48.00 quote 0.01 -0.14 9.00 0.00 0.25 235.00
quote 1.20 0.62 245.00 0.63 2.99 301.00 49.00 quote 0.04 -0.40 50.00 0.00 0.22 1,058
quote 0.33 0.18 324.00 0.05 0.46 395.00 50.00 quote 0.06 -0.84 201.00 0.00 0.15 733.00
50.11 Current price as of 7/02/2020 04:00:01 PM
quote 0.03 -0.06 172.00 0.00 0.21 168.00 50.50 quote 0.10 -1.22 6.00 0.01 0.68 26.00
quote 0.01 -0.04 103.00 0.00 0.19 299.00 51.00 quote 0.74 -1.46 26.00 0.75 0.99 52.00
quote 0.02 -0.01 60.00 0.00 0.18 158.00 51.50 quote 0.50 -2.09 5.00 0.00 3.45 24.00
quote 0.01 -0.01 51.00 0.00 0.13 144.00 52.00 quote 2.97 0.21 6.00 1.18 2.59 21.00
quote 0.02 0.01 120.00 0.00 0.14 192.00 53.00 quote 2.41 -1.34 19.00 2.76 3.50 60.00
quote 0.02 0.01 36.00 0.00 0.01 124.00 54.00 quote 3.07 -1.58 36.00 3.75 4.25 50.00
quote 0.01 -0.02 41.00 0.00 0.01 384.00 55.00 quote 4.12 -3.33 36.00 4.75 5.05 59.00
quote 0.01 -0.10 1.00 0.00 0.06 42.00 56.00 quote 6.16 -2.37 2.00 4.20 7.50 30.00
quote 0.13 0.00 0.00 0.00 0.01 48.00 56.50 quote 2.67 0.00 0.00 4.55 8.20 5.00
quote 0.02 0.01 2.00 0.00 0.25 35.00 57.00 quote 2.83 0.00 0.00 4.95 8.25 4.00
quote 0.01 -0.17 3.00 0.00 0.01 46.00 57.50 quote 3.15 0.00 0.00 5.00 9.00 13.00
quote 0.06 0.00 1.00 0.00 0.01 25.00 58.00 quote 7.92 -0.65 2.00 5.50 9.50 12.00
quote 0.01 0.00 0.00 0.00 0.01 71.00 58.50 quote 3.70 0.00 0.00 6.00 10.60 2.00
quote 0.01 -0.07 1.00 0.00 0.17 13.00 59.00 quote 0.00 0.00 0.00 6.50 11.00
quote 0.01 -0.02 9.00 0.00 0.01 229.00 60.00 quote 10.87 3.15 2.00 7.80 12.25 2.00
quote 0.45 0.00 0.00 0.00 0.01 63.00 61.00 quote 0.00 0.00 0.00 8.95 13.05
quote 0.01 0.00 1.00 0.00 0.01 42.00 62.00 quote 0.00 0.00 0.00 9.50 13.85
quote 0.12 0.00 0.00 0.00 0.01 5.00 62.50 quote 0.00 0.00 0.00 10.25 14.65
quote 0.13 0.00 0.00 0.00 0.16 2.00 63.00 quote 0.00 0.00 0.00 10.50 15.00
quote 0.04 0.00 0.00 0.00 0.01 33.00 64.00 quote 0.00 0.00 0.00 11.85 15.90
quote 0.02 0.00 0.00 0.00 0.01 167.00 65.00 quote 0.00 0.00 0.00 12.50 16.95
quote 0.13 0.00 0.00 0.00 0.01 256.00 70.00 quote 0.00 0.00 0.00 17.55 22.05
quote 0.26 0.00 0.00 0.00 0.21 4.00 75.00 quote 0.00 0.00 0.00 22.65 27.00
quote 0.12 0.00 0.00 0.00 0.01 12.00 80.00 quote 0.00 0.00 0.00 27.90 31.90
CALLS PUTS
Expires July 10, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 22.70 26.95 25.00 quote 0.01 0.00 57.00 0.00 0.01 57.00
quote 0.00 0.00 0.00 17.70 21.80 30.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 12.70 17.00 35.00 quote 0.13 0.00 4.00 0.00 0.04 6.00
quote 13.00 0.00 0.00 7.70 11.90 3.00 40.00 quote 0.13 -0.05 5.00 0.00 0.09 15.00
quote 0.00 0.00 0.00 6.95 11.50 41.00 quote 0.20 0.00 0.00 0.00 0.19 15.00
quote 10.80 0.00 0.00 6.30 10.45 1.00 41.50 quote 0.30 0.00 1.00 0.00 0.19 1.00
quote 0.00 0.00 0.00 5.70 9.80 42.00 quote 0.09 -0.02 18.00 0.00 0.19 425.00
quote 7.00 0.00 0.00 6.85 10.20 1.00 42.50 quote 0.35 0.00 1.00 0.00 0.19 4.00
quote 6.80 0.00 0.00 5.45 9.45 1.00 43.00 quote 0.10 -0.97 21.00 0.00 0.20 28.00
quote 0.00 0.00 0.00 5.80 9.20 43.50 quote 0.18 -0.35 1.00 0.00 0.19 14.00
quote 0.00 0.00 0.00 5.00 7.15 44.00 quote 0.04 -0.14 2.00 0.00 0.21 14.00
quote 0.00 0.00 0.00 4.95 6.65 44.50 quote 0.08 -0.17 2.00 0.00 0.24 25.00
quote 4.15 0.30 2.00 4.50 6.20 5.00 45.00 quote 0.10 -0.11 1.00 0.07 0.25 42.00
quote 6.05 0.00 0.00 3.90 5.70 1.00 45.50 quote 0.39 -0.09 1.00 0.09 0.25 14.00
quote 0.00 0.00 0.00 3.80 4.75 46.00 quote 0.14 -0.43 7.00 0.06 0.27 27.00
quote 0.00 0.00 0.00 3.40 3.95 46.50 quote 0.16 -0.44 2.00 0.08 0.18 20.00
quote 5.70 0.00 0.00 2.97 3.80 17.00 47.00 quote 0.23 -0.24 80.00 0.18 0.40 146.00
quote 6.00 0.00 0.00 2.51 3.05 6.00 47.50 quote 0.29 -0.31 59.00 0.20 0.47 49.00
quote 3.10 0.75 2.00 2.31 2.64 19.00 48.00 quote 0.38 -0.43 84.00 0.37 0.45 83.00
quote 2.57 0.96 4.00 1.82 2.30 72.00 48.50 quote 0.49 -0.48 12.00 0.49 0.76 20.00
quote 1.81 0.49 28.00 1.73 1.84 41.00 49.00 quote 0.66 -0.42 22.00 0.64 0.72 40.00
quote 1.57 0.45 9.00 1.41 1.52 36.00 49.50 quote 0.61 -1.41 54.00 0.81 0.91 89.00
quote 1.19 0.28 141.00 1.13 1.23 188.00 50.00 quote 1.05 -1.28 17.00 1.02 1.12 143.00
50.11 Current price as of 7/02/2020 04:00:01 PM
quote 0.92 -0.04 245.00 0.89 0.98 65.00 50.50 quote 0.99 -2.51 1.00 1.27 1.39 13.00
quote 0.74 0.24 290.00 0.68 0.77 79.00 51.00 quote 1.56 -1.33 6.00 1.57 1.91 4.00
quote 0.60 0.17 58.00 0.51 0.59 55.00 51.50 quote 3.00 -0.05 7.00 1.61 2.18 9.00
quote 0.43 0.11 108.00 0.39 0.45 149.00 52.00 quote 2.86 0.00 0.00 2.25 2.61 5.00
quote 0.25 0.02 55.00 0.21 0.30 137.00 53.00 quote 2.76 -1.43 19.00 2.75 3.60 45.00
quote 0.15 0.02 137.00 0.03 0.16 224.00 54.00 quote 3.27 -0.49 36.00 3.75 4.50 10.00
quote 0.10 0.00 37.00 0.06 0.10 376.00 55.00 quote 4.22 0.47 36.00 4.80 5.10 23.00
quote 0.07 -0.01 91.00 0.03 0.07 69.00 56.00 quote 6.20 0.60 2.00 5.85 6.70 17.00
quote 0.05 -0.07 2.00 0.00 0.06 40.00 56.50 quote 2.94 0.00 0.00 6.00 7.20 7.00
quote 0.15 0.00 2.00 0.00 0.10 138.00 57.00 quote 3.20 0.00 0.00 5.95 7.60 5.00
quote 0.02 -0.07 2.00 0.00 0.12 54.00 57.50 quote 8.40 0.00 0.00 6.45 8.15 8.00
quote 0.17 0.00 4.00 0.00 0.19 60.00 58.00 quote 3.55 0.00 0.00 6.70 9.75 11.00
quote 0.12 0.00 1.00 0.00 0.12 16.00 58.50 quote 3.85 0.00 0.00 6.75 10.20 3.00
quote 0.08 0.00 1.00 0.00 0.17 25.00 59.00 quote 0.00 0.00 0.00 6.50 10.50
quote 0.05 0.00 6.00 0.00 0.19 287.00 60.00 quote 10.87 0.00 2.00 7.50 11.20 2.00
quote 0.11 0.00 0.00 0.00 0.18 32.00 61.00 quote 0.00 0.00 0.00 8.50 12.70
quote 0.48 0.00 0.00 0.00 0.04 14.00 62.00 quote 0.00 0.00 0.00 9.50 13.45
quote 0.01 -0.15 1.00 0.00 0.04 22.00 62.50 quote 0.00 0.00 0.00 9.90 14.30
quote 0.01 -0.74 1.00 0.00 0.06 8.00 63.00 quote 0.00 0.00 0.00 10.50 14.60
quote 1.12 0.00 0.00 0.00 0.94 4.00 64.00 quote 0.00 0.00 0.00 11.50 15.40
quote 0.01 -0.03 14.00 0.01 0.17 153.00 65.00 quote 0.00 0.00 0.00 12.50 16.45
quote 0.01 -0.02 1.00 0.00 0.01 156.00 70.00 quote 0.00 0.00 0.00 17.50 21.35
quote 0.24 0.00 0.00 0.00 0.06 15.00 75.00 quote 0.00 0.00 0.00 22.50 26.50
quote 0.10 0.00 0.00 0.00 0.13 12.00 80.00 quote 0.00 0.00 0.00 27.50 31.45
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 27.25 27.90 22.50 quote 0.05 0.00 5.00 0.00 0.06 5.00
quote 0.00 0.00 0.00 24.75 25.40 25.00 quote 0.05 0.00 0.00 0.00 0.06 1.00
quote 19.15 0.00 0.00 19.75 20.45 10.00 30.00 quote 0.05 0.00 0.00 0.00 0.08 26.00
quote 14.18 -2.77 10.00 14.75 15.55 47.00 35.00 quote 0.04 -0.01 2.00 0.00 0.08 129.00
quote 8.10 0.00 1.00 9.85 10.70 40.00 40.00 quote 0.07 -0.07 26.00 0.05 0.09 378.00
quote 0.00 0.00 0.00 8.85 9.65 41.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 7.90 8.65 42.00 quote 0.28 0.00 50.00 0.02 0.22 50.00
quote 6.62 0.00 1.00 6.95 7.65 1.00 43.00 quote 0.16 -0.16 22.00 0.06 0.26 23.00
quote 0.00 0.00 0.00 6.00 6.70 44.00 quote 0.21 -0.29 3.00 0.13 0.27 50.00
quote 6.30 1.70 4.00 5.30 5.70 940.00 45.00 quote 0.30 -0.24 50.00 0.26 0.34 1,072
quote 4.60 0.05 1.00 4.80 5.25 2.00 45.50 quote 0.63 -0.46 2.00 0.31 0.44 8.00
quote 0.00 0.00 0.00 4.35 4.80 46.00 quote 0.92 -0.02 2.00 0.36 0.51 141.00
quote 0.00 0.00 0.00 3.95 4.40 46.50 quote 0.94 -0.16 22.00 0.44 0.67 41.00
quote 3.11 0.00 5.00 3.55 3.80 5.00 47.00 quote 0.57 -0.49 18.00 0.48 0.71 278.00
quote 2.75 -0.75 1.00 3.15 3.55 2.00 47.50 quote 1.15 -0.26 3.00 0.56 0.81 107.00
quote 3.02 0.70 2.00 2.69 3.05 48.00 48.00 quote 0.66 -0.91 40.00 0.75 0.85 113.00
quote 2.70 0.55 2.00 2.44 2.79 80.00 48.50 quote 0.73 -0.80 210.00 0.90 1.00 18.00
quote 2.45 0.59 18.00 2.17 2.29 95.00 49.00 quote 1.10 -0.62 7.00 1.07 1.17 538.00
quote 2.05 0.29 2.00 1.87 1.99 44.00 49.50 quote 1.29 -1.04 6.00 1.26 1.49 31.00
quote 1.78 0.43 57.00 1.58 1.71 1,685 50.00 quote 1.50 -0.85 85.00 1.49 1.60 2,996
50.11 Current price as of 7/02/2020 04:00:01 PM
quote 1.56 0.30 2.00 1.35 1.47 89.00 50.50 quote 1.85 -1.20 1.00 1.74 1.86 12.00
quote 1.35 0.07 18.00 1.13 1.25 356.00 51.00 quote 1.84 -1.06 1.00 2.00 2.15 30.00
quote 1.62 0.62 8.00 0.95 1.05 257.00 51.50 quote 2.09 0.00 0.00 2.29 2.57 8.00
quote 0.88 0.20 50.00 0.80 0.89 331.00 52.00 quote 3.80 0.00 0.00 2.68 2.82 7.00
quote 0.81 0.12 7.00 0.65 0.74 39.00 52.50 quote 4.58 0.00 0.00 2.74 3.30 9.00
quote 0.62 -0.06 235.00 0.46 0.71 220.00 53.00 quote 2.87 0.00 0.00 3.25 3.65 6.00
quote 0.50 -0.05 173.00 0.37 0.60 138.00 53.50 quote 3.15 0.00 0.00 3.60 4.00 2.00
quote 0.42 0.06 184.00 0.28 0.50 183.00 54.00 quote 0.00 0.00 0.00 4.15 4.40
quote 0.59 0.21 50.00 0.18 0.37 38.00 54.50 quote 0.00 0.00 0.00 4.45 4.90
quote 0.30 0.06 279.00 0.25 0.36 2,683 55.00 quote 5.06 -1.33 22.00 4.90 5.50 769.00
quote 0.25 -0.12 3.00 0.11 0.26 28.00 55.50 quote 0.00 0.00 0.00 5.45 5.90
quote 0.20 0.03 8.00 0.16 0.26 42.00 56.00 quote 0.00 0.00 0.00 5.80 6.40
quote 5.20 0.00 0.00 0.05 0.19 13.00 56.50 quote 0.00 0.00 0.00 6.15 6.85
quote 0.16 -0.01 2.00 0.13 0.19 19.00 57.00 quote 0.00 0.00 0.00 6.60 7.35
quote 0.15 -0.37 1.00 0.01 0.17 3.00 57.50 quote 0.00 0.00 0.00 7.10 7.80
quote 0.13 -0.03 1.00 0.05 0.12 162.00 58.00 quote 7.39 -1.60 1.00 7.60 8.30 1.00
quote 0.08 -0.09 4.00 0.00 0.09 35.00 59.00 quote 0.00 0.00 0.00 8.55 9.30
quote 0.05 -0.02 50.00 0.05 0.06 2,388 60.00 quote 11.05 -0.80 4.00 9.55 10.25 59.00
quote 0.15 0.00 0.00 0.00 0.13 65.00 61.00 quote 0.00 0.00 0.00 10.55 11.25
quote 0.04 -0.01 2.00 0.02 0.03 2,042 65.00 quote 8.90 0.00 0.00 14.60 15.25 10.00
quote 0.01 -0.01 21.00 0.00 0.04 1,307 70.00 quote 19.25 0.00 0.00 19.60 20.25 10.00
quote 0.01 0.00 0.00 0.00 0.01 279.00 75.00 quote 23.30 0.00 0.00 24.60 25.25 1.00
quote 0.01 -0.03 2.00 0.00 0.06 186.00 80.00 quote 0.00 0.00 0.00 29.60 30.25
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 22.70 26.85 25.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 17.70 22.00 30.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 12.70 17.25 35.00 quote 0.11 -0.15 1.00 0.00 0.25 8.00
quote 11.00 0.00 0.00 7.90 12.05 1.00 40.00 quote 0.26 -0.37 2.00 0.06 0.22 29.00
quote 0.00 0.00 0.00 6.40 9.95 42.00 quote 0.00 0.00 0.00 0.10 0.38
quote 6.60 0.00 1.00 6.00 9.00 1.00 43.00 quote 0.44 -0.18 1.00 0.18 0.43 6.00
quote 0.00 0.00 0.00 6.50 7.40 43.50 quote 0.00 0.00 0.00 0.17 0.44 1.00
quote 0.00 0.00 0.00 6.05 6.90 44.00 quote 0.77 -0.43 4.00 0.24 0.54 9.00
quote 8.25 0.00 0.00 5.20 6.10 1.00 45.00 quote 0.49 -0.51 1.00 0.36 0.64 77.00
quote 6.87 0.00 0.00 4.55 4.95 1.00 46.00 quote 0.98 -0.30 1.00 0.47 0.79 19.00
quote 3.60 0.00 1.00 3.70 4.30 7.00 47.00 quote 0.84 -0.61 4.00 0.76 1.04 14.00
quote 3.75 0.90 1.00 3.05 3.50 3.00 48.00 quote 1.19 -0.86 4.00 1.03 1.32 26.00
quote 3.10 0.66 1.00 2.65 3.30 5.00 48.50 quote 1.30 -0.92 3.00 1.18 1.48 20.00
quote 2.60 0.01 1.00 2.35 2.85 6.00 49.00 quote 1.27 -1.20 3.00 1.28 1.69 12.00
quote 2.52 0.27 2.00 2.14 2.62 27.00 49.50 quote 2.65 -0.09 1.00 1.46 1.91 19.00
quote 2.10 0.04 13.00 2.00 2.35 116.00 50.00 quote 2.07 -1.28 7.00 1.67 2.14 49.00
50.11 Current price as of 7/02/2020 04:00:01 PM
quote 1.85 0.00 8.00 1.61 2.04 8.00 50.50 quote 3.25 0.00 0.00 2.00 2.37 3.00
quote 2.06 0.36 1.00 1.34 1.75 29.00 51.00 quote 3.50 0.00 0.00 2.26 2.65 9.00
quote 1.76 0.66 20.00 1.19 1.59 20.00 51.50 quote 2.31 -1.06 2.00 2.52 2.96 13.00
quote 1.20 -0.20 2.00 1.03 1.36 66.00 52.00 quote 4.93 0.00 2.00 2.85 3.30 13.00
quote 1.06 -0.02 3.00 0.96 1.22 64.00 52.50 quote 3.50 0.00 0.00 3.25 3.65 14.00
quote 1.04 -0.01 5.00 0.68 1.00 41.00 53.00 quote 3.09 -0.19 1.00 3.60 4.35 49.00
quote 0.82 -0.09 3.00 0.55 0.99 5.00 53.50 quote 3.35 0.00 0.00 3.75 4.55 2.00
quote 0.77 0.12 1.00 0.49 0.84 18.00 54.00 quote 3.20 0.00 0.00 4.20 4.70 2.00
quote 0.84 -0.13 1.00 0.36 0.74 26.00 54.50 quote 0.00 0.00 0.00 4.45 5.15
quote 0.50 0.08 3.00 0.28 0.60 49.00 55.00 quote 7.49 0.00 5.00 4.85 5.70 17.00
quote 0.43 -0.07 5.00 0.22 0.60 29.00 55.50 quote 0.00 0.00 0.00 5.30 5.90
quote 0.38 -0.20 1.00 0.19 0.50 25.00 56.00 quote 4.10 0.00 0.00 5.70 6.55 2.00
quote 0.63 0.00 0.00 0.15 0.35 13.00 56.50 quote 3.30 0.00 0.00 6.15 6.95 6.00
quote 0.28 -0.06 2.00 0.08 0.42 34.00 57.00 quote 3.65 0.00 0.00 6.65 7.60 4.00
quote 0.30 0.00 2.00 0.21 0.27 75.00 57.50 quote 8.44 0.00 0.00 5.70 7.90 6.00
quote 0.27 0.06 32.00 0.18 0.22 332.00 58.00 quote 4.40 0.00 0.00 7.90 9.45 47.00
quote 0.18 -0.05 3.00 0.14 0.24 15.00 58.50 quote 4.35 0.00 0.00 6.20 9.90 1.00
quote 0.21 -0.19 1.00 0.00 0.27 13.00 59.00 quote 5.00 0.00 0.00 7.25 11.00 4.00
quote 0.13 -0.09 2.00 0.00 0.19 33.00 59.50 quote 0.00 0.00 0.00 8.00 11.20
quote 0.19 0.09 20.00 0.00 0.13 102.00 60.00 quote 0.00 0.00 0.00 8.30 11.50
quote 0.37 0.00 0.00 0.02 0.20 5.00 61.00 quote 0.00 0.00 0.00 8.90 12.55
quote 1.94 0.00 0.00 0.00 0.24 4.00 62.00 quote 0.00 0.00 0.00 9.85 13.55
quote 0.41 0.00 0.00 0.00 0.25 2.00 62.50 quote 0.00 0.00 0.00 10.70 14.05
quote 0.05 0.00 0.00 0.00 0.25 54.00 63.00 quote 0.00 0.00 0.00 11.05 13.15
quote 0.55 0.00 0.00 0.00 2.18 7.00 64.00 quote 0.00 0.00 0.00 11.50 15.50
quote 0.16 0.15 1.00 0.01 0.25 149.00 65.00 quote 0.00 0.00 0.00 12.50 16.50
quote 0.01 0.00 67.00 0.00 0.18 272.00 70.00 quote 0.00 0.00 0.00 17.50 21.50
quote 0.01 0.00 1.00 0.00 0.13 336.00 75.00 quote 0.00 0.00 0.00 22.50 26.80
quote 0.06 0.01 2.00 0.03 0.14 188.00 80.00 quote 0.00 0.00 0.00 27.50 31.65
CALLS PUTS
Expires July 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 23.05 27.50 25.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 18.15 22.50 30.00 quote 0.15 0.00 1.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 13.15 17.70 35.00 quote 0.32 0.00 0.00 0.00 0.25 6.00
quote 9.50 0.00 1.00 8.25 12.30 1.00 40.00 quote 0.30 -0.33 5.00 0.31 0.51 34.00
quote 0.00 0.00 0.00 8.15 9.10 42.00 quote 0.00 0.00 0.00 0.29 0.71
quote 0.00 0.00 0.00 7.25 8.25 43.00 quote 0.85 0.00 5.00 0.40 0.83 5.00
quote 0.00 0.00 0.00 6.85 7.80 43.50 quote 1.36 0.00 1.00 0.46 0.87 1.00
quote 7.30 0.00 1.00 6.50 7.30 44.00 quote 1.06 -0.19 1.00 0.53 0.99 1.00
quote 5.65 0.55 1.00 5.65 6.35 9.00 45.00 quote 1.31 -0.74 9.00 0.75 1.00 79.00
quote 7.20 0.00 0.00 4.90 5.75 1.00 46.00 quote 1.10 -1.05 13.00 0.91 1.41 9.00
quote 0.00 0.00 0.00 4.20 4.90 47.00 quote 2.11 0.15 2.00 1.21 1.64 3.00
quote 3.40 0.05 3.00 3.50 4.25 10.00 48.00 quote 2.54 0.90 1.00 1.50 1.98 5.00
quote 4.00 0.65 5.00 3.35 3.80 13.00 48.50 quote 1.83 -0.88 1.00 1.69 2.21 12.00
quote 3.20 0.34 4.00 3.10 3.60 12.00 49.00 quote 3.60 0.00 6.00 1.86 2.40 11.00
quote 2.85 0.04 1.00 2.68 3.30 8.00 49.50 quote 2.42 -0.78 4.00 2.02 2.62 16.00
quote 3.37 0.97 2.00 2.39 2.93 47.00 50.00 quote 2.60 -0.90 5.00 2.25 2.85 64.00
50.11 Current price as of 7/02/2020 04:00:01 PM
quote 2.45 0.09 2.00 2.20 2.70 24.00 50.50 quote 3.65 -0.15 2.00 2.55 3.05 15.00
quote 2.32 0.22 4.00 1.90 2.51 104.00 51.00 quote 3.02 -1.08 5.00 2.77 3.30 4.00
quote 2.15 0.18 4.00 1.71 2.30 11.00 51.50 quote 3.35 -0.80 4.00 3.05 3.70 8.00
quote 1.87 0.17 4.00 1.52 2.02 94.00 52.00 quote 3.90 0.00 0.00 3.40 4.00 4.00
quote 1.99 0.41 3.00 1.34 1.91 13.00 52.50 quote 3.50 -0.90 4.00 3.60 4.35 5.00
quote 1.46 0.05 1.00 1.16 1.72 17.00 53.00 quote 3.65 -1.00 1.00 4.05 4.70 12.00
quote 1.56 0.19 200.00 1.02 1.53 40.00 53.50 quote 3.85 0.00 0.00 4.50 5.20 5.00
quote 1.56 0.46 1.00 0.89 1.40 19.00 54.00 quote 4.15 0.00 0.00 4.60 5.40 2.00
quote 1.28 -0.31 2.00 0.77 1.28 13.00 54.50 quote 0.00 0.00 0.00 4.95 5.80
quote 1.25 0.39 5.00 0.65 1.17 47.00 55.00 quote 7.75 0.00 3.00 5.35 6.00 3.00
quote 1.00 0.00 7.00 0.59 1.06 6.00 55.50 quote 0.00 0.00 0.00 5.75 6.45
quote 0.78 0.13 3.00 0.55 0.96 11.00 56.00 quote 8.60 0.12 3.00 6.15 6.90 4.00
quote 0.92 0.17 2.00 0.40 0.87 12.00 56.50 quote 0.00 0.00 0.00 6.55 7.50
quote 0.92 -0.09 10.00 0.33 0.79 18.00 57.00 quote 0.00 0.00 0.00 6.95 7.70
quote 0.72 -0.08 2.00 0.28 0.72 46.00 57.50 quote 0.00 0.00 0.00 7.40 8.35
quote 0.75 0.00 1.00 0.22 0.59 26.00 58.00 quote 8.33 0.00 2.00 7.85 8.80
quote 0.53 0.00 2.00 0.19 0.60 2.00 58.50 quote 0.00 0.00 0.00 8.25 9.20
quote 0.40 -0.75 1.00 0.14 0.54 1.00 59.00 quote 0.00 0.00 0.00 8.70 9.65
quote 0.60 0.00 1.00 0.11 0.49 1.00 59.50 quote 0.00 0.00 0.00 9.15 10.15
quote 0.31 0.01 15.00 0.30 0.35 51.00 60.00 quote 0.00 0.00 0.00 8.50 10.60
quote 0.11 0.00 7.00 0.03 0.14 70.00 65.00 quote 0.00 0.00 0.00 12.80 17.05
quote 0.20 0.12 20.00 0.00 0.24 44.00 70.00 quote 0.00 0.00 0.00 17.55 22.00
quote 0.15 0.00 0.00 0.00 0.25 1.00 75.00 quote 0.00 0.00 0.00 22.50 27.00

August, 2020 Options

Show

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.