Bulletin
Investor Alert

New York Markets Open in:

EOG Resources Inc.

NYS: EOG

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Aug 12, 2020, 7:12 p.m.

EOG
/zigman2/quotes/204634330/composite

$

49.40

Change

+0.31 +0.63%

Volume

Volume 132,586

Quotes are delayed by 20 min

/zigman2/quotes/204634330/composite

Previous close

$ 49.42

$ 49.09

Change

-0.33 -0.67%

Day low

Day high

$48.62

$50.34

Open

52 week low

52 week high

$27.00

$89.54

Open

OPTION CHAIN FOR EOG RESOURCES INC.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 14, 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 21.80 25.75 25.00 quote 0.00 0.00 0.00 0.00 0.54
quote 0.00 0.00 0.00 17.00 20.65 30.00 quote 0.00 0.00 0.00 0.00 0.74
quote 0.00 0.00 0.00 12.15 15.30 35.00 quote 0.27 0.00 0.00 0.00 0.37 8.00
quote 0.00 0.00 0.00 6.75 10.70 40.00 quote 0.02 0.00 0.00 0.00 0.25 119.00
quote 0.00 0.00 0.00 5.80 9.70 41.00 quote 0.42 0.00 0.00 0.00 0.16 20.00
quote 0.00 0.00 0.00 6.45 8.20 41.50 quote 0.41 0.00 0.00 0.00 0.25 8.00
quote 0.00 0.00 0.00 6.70 7.50 42.00 quote 0.06 -0.01 1.00 0.00 0.25 532.00
quote 0.00 0.00 0.00 5.60 6.25 43.00 quote 0.07 -0.03 4.00 0.00 0.01 94.00
quote 0.00 0.00 0.00 4.35 5.35 44.00 quote 0.21 0.00 103.00 0.00 0.25 215.00
quote 4.40 1.95 2.00 3.75 4.20 28.00 45.00 quote 0.03 -0.03 6.00 0.00 0.12 80.00
quote 5.70 0.00 0.00 3.35 4.35 3.00 45.50 quote 0.05 -0.46 12.00 0.00 0.25 45.00
quote 2.49 0.00 0.00 2.49 3.25 17.00 46.00 quote 0.05 -0.06 2.00 0.03 0.10 33.00
quote 2.11 0.00 4.00 1.71 3.10 88.00 46.50 quote 0.05 0.01 50.00 0.04 0.16 78.00
quote 4.43 0.00 0.00 1.89 2.49 55.00 47.00 quote 0.11 -0.08 50.00 0.10 0.15 165.00
quote 2.12 0.00 19.00 1.49 2.04 34.00 47.50 quote 0.27 0.21 13.00 0.16 0.25 31.00
quote 2.03 -0.77 3.00 1.34 1.57 305.00 48.00 quote 0.28 0.05 2.00 0.27 0.36 95.00
quote 0.79 -3.16 6.00 1.00 1.20 64.00 48.50 quote 0.58 0.33 34.00 0.41 0.53 35.00
quote 0.53 -0.64 34.00 0.71 0.86 152.00 49.00 quote 0.73 -0.02 14.00 0.60 0.76 33.00
49.09 Current price as of 8/12/2020 04:00:01 PM
quote 0.46 -0.64 24.00 0.46 0.58 69.00 49.50 quote 0.83 0.39 32.00 0.86 1.06 68.00
quote 0.27 -0.88 126.00 0.29 0.40 203.00 50.00 quote 0.80 -0.13 21.00 1.18 1.45 69.00
quote 0.19 -0.29 38.00 0.18 0.26 100.00 50.50 quote 1.50 0.17 1.00 1.56 1.87 60.00
quote 0.08 -0.36 74.00 0.08 0.25 280.00 51.00 quote 2.08 1.22 20.00 1.81 2.33 26.00
quote 0.24 -0.21 2.00 0.04 0.23 596.00 51.50 quote 3.25 0.00 0.00 1.92 3.45 4.00
quote 0.05 -0.21 34.00 0.02 0.05 252.00 52.00 quote 1.73 -0.53 34.00 2.33 3.80 18.00
quote 0.01 -0.19 12.00 0.01 0.08 108.00 52.50 quote 1.08 0.00 13.00 2.95 4.70 13.00
quote 0.11 0.01 3.00 0.00 0.10 73.00 53.00 quote 0.00 0.00 0.00 3.70 4.45
quote 0.06 -0.02 1.00 0.00 0.24 76.00 53.50 quote 0.00 0.00 0.00 4.05 4.90
quote 0.01 -0.10 1.00 0.00 0.20 321.00 54.00 quote 3.29 -3.47 7.00 4.55 5.35 5.00
quote 0.04 -0.33 14.00 0.00 0.25 94.00 54.50 quote 0.00 0.00 0.00 5.10 5.85
quote 0.04 -0.01 78.00 0.00 0.25 174.00 55.00 quote 0.00 0.00 0.00 5.65 6.40
quote 0.40 0.00 0.00 0.00 0.25 22.00 55.50 quote 0.00 0.00 0.00 6.10 6.85
quote 0.05 0.00 20.00 0.00 0.25 22.00 56.00 quote 0.00 0.00 0.00 6.70 7.40
quote 0.38 0.00 0.00 0.00 0.25 15.00 57.00 quote 0.00 0.00 0.00 6.15 9.90
quote 0.02 0.00 0.00 0.00 0.05 34.00 60.00 quote 0.00 0.00 0.00 9.10 12.80
quote 0.04 0.00 9.00 0.00 0.01 10.00 65.00 quote 0.00 0.00 0.00 14.15 17.95
CALLS PUTS
Expires August 21, 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 26.20 26.90 22.50 quote 0.04 0.00 0.00 0.00 0.09 30.00
quote 0.00 0.00 0.00 23.75 24.35 25.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 21.25 21.90 27.50 quote 0.03 0.00 0.00 0.00 0.09 3.00
quote 17.19 0.00 0.00 18.75 19.35 810.00 30.00 quote 0.04 0.00 0.00 0.00 0.10 62.00
quote 0.00 0.00 0.00 16.25 16.90 32.50 quote 0.06 0.00 0.00 0.00 0.10 10.00
quote 0.00 0.00 0.00 13.80 14.40 35.00 quote 0.07 0.00 1.00 0.00 0.05 308.00
quote 0.00 0.00 0.00 11.25 11.95 37.50 quote 0.03 0.00 10.00 0.01 0.06 461.00
quote 10.92 0.00 0.00 8.75 9.45 6.00 40.00 quote 0.05 -0.06 12.00 0.01 0.13 192.00
quote 8.80 0.00 4.00 7.80 8.35 4.00 41.00 quote 0.05 -0.52 2.00 0.00 0.17 32.00
quote 0.00 0.00 0.00 6.70 7.50 42.00 quote 0.96 0.00 1.00 0.00 0.22 65.00
quote 7.02 2.15 1.00 6.35 6.90 5.00 42.50 quote 0.33 0.00 8.00 0.00 0.25 484.00
quote 0.00 0.00 0.00 5.95 6.40 43.00 quote 0.15 -0.69 1.00 0.07 0.17 103.00
quote 0.00 0.00 0.00 5.40 5.90 43.50 quote 1.23 0.00 0.00 0.08 0.17 43.00
quote 4.25 0.00 2.00 4.90 5.45 1.00 44.00 quote 0.14 -0.42 12.00 0.12 0.19 101.00
quote 0.00 0.00 0.00 4.55 4.95 44.50 quote 0.65 0.00 10.00 0.13 0.25 86.00
quote 7.22 1.82 1.00 4.15 4.40 122.00 45.00 quote 0.23 -0.02 50.00 0.18 0.28 1,689
quote 2.45 0.00 2.00 3.55 4.00 2.00 45.50 quote 0.28 0.16 4.00 0.25 0.34 22.00
quote 3.80 -0.98 1.00 3.40 3.70 7.00 46.00 quote 0.36 0.22 33.00 0.38 0.48 73.00
quote 3.11 1.61 20.00 2.88 3.20 34.00 46.50 quote 0.53 -0.09 57.00 0.43 0.54 94.00
quote 3.30 0.40 5.00 2.48 2.89 86.00 47.00 quote 0.52 0.28 2.00 0.59 0.74 39.00
quote 2.28 -0.72 3.00 2.14 2.40 364.00 47.50 quote 0.82 0.31 20.00 0.70 0.80 844.00
quote 1.97 -1.98 12.00 1.99 2.17 165.00 48.00 quote 0.91 0.08 22.00 0.91 1.04 1,121
quote 1.54 -1.11 7.00 1.67 1.85 76.00 48.50 quote 1.17 0.03 17.00 1.07 1.21 83.00
quote 1.36 -1.30 37.00 1.39 1.56 75.00 49.00 quote 1.41 0.01 32.00 1.29 1.51 134.00
49.09 Current price as of 8/12/2020 04:00:01 PM
quote 1.12 -0.98 295.00 1.14 1.30 345.00 49.50 quote 1.64 0.13 31.00 1.54 1.79 161.00
quote 0.91 -0.75 21.00 0.93 1.08 1,957 50.00 quote 2.01 0.36 19.00 1.65 2.03 258.00
quote 0.73 -0.55 99.00 0.74 0.89 156.00 50.50 quote 2.11 0.20 14.00 2.14 2.41 42.00
quote 0.53 -0.82 14.00 0.58 0.69 366.00 51.00 quote 2.44 0.33 6.00 2.39 2.71 117.00
quote 0.39 -0.49 23.00 0.41 0.58 453.00 51.50 quote 2.41 -0.99 107.00 2.79 3.10 119.00
quote 0.35 -0.31 18.00 0.34 0.44 277.00 52.00 quote 2.76 0.94 7.00 3.05 3.55 20.00
quote 0.28 -0.22 34.00 0.22 0.34 514.00 52.50 quote 4.05 1.94 7.00 3.50 3.80 505.00
quote 0.34 -0.20 5.00 0.19 0.29 93.00 53.00 quote 1.93 -1.52 3.00 3.95 4.30 154.00
quote 0.15 -0.95 32.00 0.13 0.23 80.00 53.50 quote 0.00 0.00 0.00 4.40 4.75
quote 0.26 -0.66 5.00 0.10 0.18 63.00 54.00 quote 2.54 0.00 22.00 4.85 5.55 22.00
quote 0.61 0.44 1.00 0.07 0.15 267.00 54.50 quote 0.00 0.00 0.00 5.30 5.80
quote 0.09 -0.13 20.00 0.05 0.19 931.00 55.00 quote 6.31 -0.59 4.00 5.90 6.35 70.00
quote 0.31 0.20 2.00 0.00 0.10 180.00 56.00 quote 0.00 0.00 0.00 6.80 7.35
quote 0.05 -0.04 12.00 0.00 0.12 40.00 57.00 quote 0.00 0.00 0.00 7.80 8.30
quote 0.07 -0.01 84.00 0.00 0.11 301.00 57.50 quote 0.00 0.00 0.00 8.30 8.65
quote 0.02 -0.05 2.00 0.00 0.03 258.00 60.00 quote 11.03 0.00 0.00 10.75 11.30 3.00
quote 0.01 0.00 0.00 0.00 0.10 405.00 65.00 quote 17.54 0.00 0.00 15.70 16.30 2.00
quote 0.07 0.00 0.00 0.00 0.09 7.00 70.00 quote 0.00 0.00 0.00 20.75 21.20
quote 0.17 0.00 0.00 0.00 0.09 8.00 75.00 quote 30.60 0.00 0.00 25.75 26.25
quote 0.03 0.00 0.00 0.00 0.09 15.00 80.00 quote 0.00 0.00 0.00 30.70 31.25
CALLS PUTS
Expires August 28, 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 23.65 24.40 25.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 18.65 19.35 30.00 quote 0.04 0.00 1.00 0.00 0.10 1.00
quote 0.00 0.00 0.00 13.75 14.35 35.00 quote 0.55 0.00 0.00 0.00 0.11 4.00
quote 0.00 0.00 0.00 8.70 9.35 40.00 quote 0.45 0.00 0.00 0.00 0.24 2,022
quote 0.00 0.00 0.00 8.05 8.40 41.00 quote 0.89 0.00 0.00 0.06 0.21 47.00
quote 8.95 0.00 0.00 7.30 7.85 1.00 41.50 quote 0.95 0.00 0.00 0.10 0.24 40.00
quote 0.00 0.00 0.00 6.85 7.45 42.00 quote 1.12 0.00 0.00 0.11 0.20 32.00
quote 0.00 0.00 0.00 6.35 6.95 42.50 quote 0.18 -0.72 1.00 0.14 0.26 34.00
quote 0.00 0.00 0.00 5.95 6.50 43.00 quote 0.14 -0.27 6.00 0.19 0.29 64.00
quote 0.00 0.00 0.00 5.60 6.05 43.50 quote 1.52 0.00 0.00 0.26 0.35 19.00
quote 0.00 0.00 0.00 5.25 5.55 44.00 quote 0.52 -0.07 2.00 0.31 0.40 26.00
quote 0.00 0.00 0.00 4.80 5.10 44.50 quote 0.71 0.00 6.00 0.38 0.51 38.00
quote 6.35 0.00 0.00 4.40 4.85 12.00 45.00 quote 0.55 0.09 4.00 0.45 0.59 27.00
quote 3.50 0.00 0.00 4.00 4.45 9.00 45.50 quote 0.63 0.11 3.00 0.58 0.71 29.00
quote 4.25 0.00 0.00 3.70 4.05 5.00 46.00 quote 0.77 0.19 4.00 0.67 0.81 14.00
quote 6.00 3.15 10.00 3.30 3.65 9.00 46.50 quote 0.82 -1.28 20.00 0.79 0.90 21.00
quote 4.70 2.25 3.00 3.00 3.30 13.00 47.00 quote 0.81 -0.05 33.00 0.96 1.10 52.00
quote 4.35 0.00 0.00 2.65 2.87 18.00 47.50 quote 1.28 0.22 22.00 1.14 1.30 27.00
quote 4.65 2.39 10.00 2.33 2.52 21.00 48.00 quote 1.32 0.25 21.00 1.22 1.48 21.00
quote 2.10 0.25 2.00 2.03 2.24 22.00 48.50 quote 1.56 0.56 14.00 1.43 1.68 23.00
quote 1.77 -0.41 12.00 1.76 2.00 43.00 49.00 quote 1.75 0.88 14.00 1.66 1.95 21.00
49.09 Current price as of 8/12/2020 04:00:01 PM
quote 1.44 -1.78 10.00 1.51 1.71 33.00 49.50 quote 1.87 0.12 1.00 2.00 2.20 34.00
quote 1.26 -1.71 9.00 1.27 1.52 91.00 50.00 quote 2.26 0.20 4.00 2.26 2.48 11.00
quote 1.11 -0.89 8.00 1.05 1.28 43.00 50.50 quote 2.74 0.44 7.00 2.48 2.80 26.00
quote 0.91 -1.84 11.00 0.91 1.13 27.00 51.00 quote 2.86 0.83 5.00 2.80 3.15 9.00
quote 1.59 0.54 14.00 0.75 0.93 14.00 51.50 quote 2.92 -2.03 5.00 3.15 3.50 6.00
quote 1.52 0.25 3.00 0.61 0.80 37.00 52.00 quote 2.26 -3.02 5.00 3.35 3.80 12.00
quote 1.00 0.58 6.00 0.51 0.67 12.00 52.50 quote 0.00 0.00 0.00 3.90 4.20
quote 0.90 0.40 12.00 0.41 0.59 116.00 53.00 quote 3.95 1.53 1.00 4.20 4.60 6.00
quote 0.70 -0.12 85.00 0.37 0.49 85.00 53.50 quote 0.00 0.00 0.00 4.55 5.05
quote 0.88 0.21 25.00 0.29 0.39 41.00 54.00 quote 0.00 0.00 0.00 5.00 5.50
quote 0.28 -0.50 1.00 0.14 0.27 81.00 55.00 quote 7.48 0.00 0.00 6.00 6.35 3.00
quote 0.39 0.21 5.00 0.09 0.22 24.00 56.00 quote 0.00 0.00 0.00 6.95 7.35
quote 0.56 0.39 1.00 0.02 0.13 13.00 57.00 quote 0.00 0.00 0.00 7.85 8.35
quote 0.13 0.00 0.00 0.00 0.13 10.00 60.00 quote 0.00 0.00 0.00 10.80 11.35
quote 0.14 0.00 1.00 0.00 0.10 1.00 65.00 quote 0.00 0.00 0.00 15.75 16.25

September, 2020 Options

Hide
CALLS PUTS
Expires September 4, 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 23.65 24.45 25.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 18.65 19.45 30.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 13.75 14.40 35.00 quote 0.00 0.00 0.00 0.00 0.15
quote 11.07 0.00 0.00 8.80 9.50 2.00 40.00 quote 0.40 0.00 2.00 0.11 0.21 64.00
quote 0.00 0.00 0.00 7.90 8.50 41.00 quote 0.68 0.00 0.00 0.19 0.30 13.00
quote 0.00 0.00 0.00 7.10 7.55 42.00 quote 0.34 -0.54 2.00 0.27 0.37 23.00
quote 0.00 0.00 0.00 6.80 7.15 42.50 quote 1.50 0.00 0.00 0.33 0.44 1.00
quote 0.00 0.00 0.00 6.25 6.80 43.00 quote 0.55 -0.40 1.00 0.39 0.51 20.00
quote 0.00 0.00 0.00 5.40 5.80 44.00 quote 1.97 0.00 0.00 0.46 0.69 21.00
quote 0.00 0.00 0.00 5.05 5.40 44.50 quote 2.15 0.00 5.00 0.61 0.77 16.00
quote 0.00 0.00 0.00 4.70 5.00 45.00 quote 0.78 0.39 12.00 0.74 0.91 41.00
quote 0.00 0.00 0.00 4.40 4.60 45.50 quote 0.77 -0.42 31.00 0.83 1.04 40.00
quote 0.00 0.00 0.00 4.00 4.25 46.00 quote 1.00 -1.84 3.00 0.98 1.18 16.00
quote 4.89 2.04 7.00 3.60 3.90 4.00 46.50 quote 1.15 0.04 3.00 1.11 1.30 5.00
quote 4.05 0.00 0.00 3.30 3.55 2.00 47.00 quote 1.30 0.20 1.00 1.22 1.48 16.00
quote 3.20 0.00 0.00 2.99 3.30 3.00 47.50 quote 1.99 0.16 2.00 1.49 1.69 6.00
quote 0.00 0.00 0.00 2.71 2.91 48.00 quote 1.48 -0.13 5.00 1.68 1.85 5.00
quote 2.08 0.00 0.00 2.39 2.63 1.00 48.50 quote 1.96 0.30 24.00 1.80 2.09 23.00
quote 1.86 0.00 0.00 2.12 2.37 8.00 49.00 quote 2.10 0.94 4.00 2.11 2.35 16.00
49.09 Current price as of 8/12/2020 04:00:01 PM
quote 1.86 0.01 15.00 1.90 2.15 12.00 49.50 quote 1.99 -0.02 20.00 2.23 2.61 22.00
quote 2.26 -1.54 16.00 1.64 1.91 41.00 50.00 quote 2.55 1.07 2.00 2.50 2.86 8.00
quote 1.50 -0.69 43.00 1.48 1.67 22.00 50.50 quote 2.75 -0.60 27.00 2.92 3.20 34.00
quote 1.84 -0.41 10.00 1.23 1.46 8.00 51.00 quote 3.06 0.00 0.00 3.25 3.45 7.00
quote 1.09 -0.54 35.00 1.06 1.29 317.00 51.50 quote 3.45 0.00 11.00 3.55 3.80 8.00
quote 2.67 1.27 7.00 0.93 1.16 14.00 52.00 quote 2.97 0.00 8.00 3.90 4.20 8.00
quote 1.31 -0.37 6.00 0.85 0.97 5.00 52.50 quote 2.97 -1.23 5.00 4.25 4.55 6.00
quote 1.05 -0.18 54.00 0.71 0.90 49.00 53.00 quote 3.05 -1.03 1.00 4.55 4.90 2.00
quote 0.89 -0.04 5.00 0.57 0.77 6.00 53.50 quote 0.00 0.00 0.00 4.75 5.25
quote 0.55 -0.70 17.00 0.51 0.63 35.00 54.00 quote 4.57 -0.98 21.00 5.15 5.75 1.00
quote 1.50 0.57 5.00 0.44 0.55 13.00 54.50 quote 0.00 0.00 0.00 5.80 6.10
quote 0.42 -0.66 2.00 0.38 0.49 5.00 55.00 quote 0.00 0.00 0.00 6.05 6.65
quote 0.68 0.00 78.00 0.28 0.43 77.00 55.50 quote 0.00 0.00 0.00 6.45 7.00
quote 0.89 0.51 6.00 0.24 0.36 17.00 56.00 quote 0.00 0.00 0.00 7.10 7.45
quote 0.21 -0.04 20.00 0.14 0.28 26.00 57.00 quote 0.00 0.00 0.00 7.95 8.45
quote 0.15 -0.02 4.00 0.07 0.15 21.00 60.00 quote 0.00 0.00 0.00 10.80 11.45
quote 0.00 0.00 0.00 0.00 0.11 65.00 quote 0.00 0.00 0.00 15.75 16.30
CALLS PUTS
Expires September 11, 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 18.60 19.50 30.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 13.60 14.45 35.00 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 8.80 9.60 40.00 quote 0.35 -0.15 6.00 0.16 0.34 31.00
quote 0.00 0.00 0.00 7.95 8.75 41.00 quote 0.83 0.00 0.00 0.29 0.42 10.00
quote 0.00 0.00 0.00 7.40 7.80 42.00 quote 1.45 0.00 8.00 0.40 0.55 8.00
quote 0.00 0.00 0.00 6.85 7.40 42.50 quote 1.67 0.00 0.00 0.48 0.63 6.00
quote 0.00 0.00 0.00 6.55 7.00 43.00 quote 1.20 0.00 0.00 0.55 0.69 5.00
quote 0.00 0.00 0.00 6.05 6.55 43.50 quote 1.37 0.00 0.00 0.64 0.78 15.00
quote 0.00 0.00 0.00 5.60 6.00 44.00 quote 0.66 -0.86 8.00 0.67 0.88 14.00
quote 0.00 0.00 0.00 5.30 5.75 44.50 quote 0.87 0.00 10.00 0.85 1.03 10.00
quote 0.00 0.00 0.00 4.95 5.25 45.00 quote 1.01 -0.44 1.00 0.94 1.05 1.00
quote 3.97 0.00 0.00 4.50 4.90 3.00 45.50 quote 1.11 -0.37 1.00 1.04 1.27 8.00
quote 0.00 0.00 0.00 4.20 4.60 46.00 quote 1.31 0.08 22.00 1.22 1.44 28.00
quote 0.00 0.00 0.00 3.90 4.20 46.50 quote 1.46 0.64 11.00 1.35 1.58 10.00
quote 3.95 0.00 1.00 3.45 3.95 1.00 47.00 quote 1.60 0.71 8.00 1.56 1.77 21.00
quote 0.00 0.00 0.00 3.20 3.60 47.50 quote 2.91 0.00 0.00 1.71 1.91 16.00
quote 0.00 0.00 0.00 2.93 3.30 48.00 quote 0.00 0.00 0.00 1.82 2.16
quote 4.50 0.00 0.00 2.69 2.92 1.00 48.50 quote 2.21 0.00 9.00 2.05 2.37 9.00
quote 2.45 -2.45 18.00 2.45 2.65 17.00 49.00 quote 2.47 0.65 11.00 2.33 2.59 20.00
49.09 Current price as of 8/12/2020 04:00:01 PM
quote 2.70 0.00 15.00 2.12 2.39 15.00 49.50 quote 2.71 1.11 12.00 2.51 2.88 16.00
quote 2.00 -1.58 28.00 1.91 2.21 40.00 50.00 quote 2.85 -0.03 2.00 2.91 3.10 4.00
quote 3.25 0.00 0.00 1.74 1.93 10.00 50.50 quote 3.10 -0.09 8.00 3.20 3.45 8.00
quote 2.19 -1.18 5.00 1.53 1.78 1.00 51.00 quote 2.10 -1.00 5.00 3.50 3.80 22.00
quote 1.60 -0.37 17.00 1.34 1.60 43.00 51.50 quote 2.95 -1.00 5.00 3.80 4.10 13.00
quote 1.92 0.00 2.00 1.13 1.37 2.00 52.00 quote 0.00 0.00 0.00 4.00 4.45
quote 1.54 0.00 22.00 1.00 1.28 22.00 52.50 quote 0.00 0.00 0.00 4.35 4.80
quote 2.05 0.00 0.00 0.89 1.13 33.00 53.00 quote 4.75 0.00 0.00 4.80 5.15 6.00
quote 1.42 0.00 6.00 0.76 0.99 6.00 53.50 quote 0.00 0.00 0.00 5.10 5.50
quote 1.87 0.77 5.00 0.66 0.86 8.00 54.00 quote 0.00 0.00 0.00 5.45 5.90
quote 0.53 -0.94 7.00 0.53 0.65 61.00 55.00 quote 0.00 0.00 0.00 6.40 6.80
quote 0.71 -0.04 7.00 0.40 0.51 11.00 56.00 quote 0.00 0.00 0.00 7.15 7.55
quote 0.00 0.00 0.00 0.30 0.46 56.50 quote 0.00 0.00 0.00 7.45 8.10
quote 0.00 0.00 0.00 0.30 0.37 57.00 quote 0.00 0.00 0.00 7.95 8.55
quote 0.27 -0.28 31.00 0.24 0.35 41.00 57.50 quote 0.00 0.00 0.00 8.60 8.90
quote 0.15 0.00 2.00 0.13 0.21 2.00 60.00 quote 0.00 0.00 0.00 10.85 11.35
quote 0.17 0.00 0.00 0.00 0.13 30.00 65.00 quote 0.00 0.00 0.00 15.75 16.35
CALLS PUTS
Expires September 18, 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 23.80 24.35 25.00 quote 0.05 0.00 0.00 0.00 0.10 2.00
quote 0.00 0.00 0.00 21.10 21.85 27.50 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 18.80 19.35 30.00 quote 0.18 0.00 0.00 0.00 0.12 5.00
quote 0.00 0.00 0.00 16.30 16.80 32.50 quote 0.12 0.00 1.00 0.00 0.20 2.00
quote 15.80 0.00 4.00 13.85 14.45 4.00 35.00 quote 0.14 -0.06 15.00 0.03 0.25 51.00
quote 0.00 0.00 0.00 11.40 11.95 37.50 quote 0.26 -0.02 26.00 0.18 0.24 7,160
quote 7.50 0.00 0.00 9.20 9.90 2.00 40.00 quote 0.41 0.14 7.00 0.36 0.44 115.00
quote 6.65 0.00 0.00 7.05 7.40 21.00 42.50 quote 0.74 0.18 31.00 0.58 0.86 305.00
quote 5.95 1.35 5.00 5.20 5.50 12.00 45.00 quote 1.30 0.05 81.00 1.07 1.33 157.00
quote 4.53 -0.17 9.00 3.65 3.80 91.00 47.50 quote 2.16 -0.05 20.00 2.06 2.17 143.00
49.09 Current price as of 8/12/2020 04:00:01 PM
quote 2.25 -0.62 99.00 2.34 2.46 617.00 50.00 quote 3.45 0.35 67.00 3.20 3.40 204.00
quote 1.35 -0.63 112.00 1.38 1.49 364.00 52.50 quote 3.90 -2.10 6.00 4.75 4.90 10.00
quote 0.75 -0.32 101.00 0.70 0.85 953.00 55.00 quote 6.10 0.50 57.00 6.60 6.95 210.00
quote 0.44 -0.46 13.00 0.39 0.46 75.00 57.50 quote 0.00 0.00 0.00 8.75 9.00
quote 0.23 -0.13 1.00 0.21 0.27 511.00 60.00 quote 11.39 0.00 0.00 10.95 11.45 2.00
quote 0.13 0.03 44.00 0.00 0.18 89.00 65.00 quote 0.00 0.00 0.00 15.80 16.30
CALLS PUTS
Expires September 25, 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 13.60 14.80 35.00 quote 0.00 0.00 0.00 0.12 0.25
quote 0.00 0.00 0.00 9.40 9.80 40.00 quote 0.50 0.00 6.00 0.49 0.64 5.00
quote 4.95 0.00 1.00 6.15 6.50 1.00 44.00 quote 1.20 0.06 15.00 1.11 1.39 13.00
quote 0.00 0.00 0.00 5.35 5.80 45.00 quote 0.00 0.00 0.00 1.33 1.65
quote 0.00 0.00 0.00 5.10 5.45 45.50 quote 1.34 0.00 2.00 1.58 1.79 2.00
quote 0.00 0.00 0.00 4.65 5.10 46.00 quote 1.67 0.00 5.00 1.78 2.00 5.00
quote 0.00 0.00 0.00 4.40 4.75 46.50 quote 2.03 0.25 9.00 1.84 2.19 12.00
quote 3.70 0.00 5.00 4.20 4.45 5.00 47.00 quote 1.96 0.00 3.00 2.06 2.31 3.00
quote 0.00 0.00 0.00 3.75 4.10 47.50 quote 2.29 -0.23 8.00 2.32 2.57 12.00
quote 0.00 0.00 0.00 3.45 3.80 48.00 quote 0.00 0.00 0.00 2.55 2.74
quote 0.00 0.00 0.00 3.30 3.65 48.50 quote 2.72 0.00 4.00 2.74 2.98 4.00
quote 3.50 0.00 1.00 2.99 3.35 1.00 49.00 quote 2.76 0.00 5.00 2.92 3.20 5.00
49.09 Current price as of 8/12/2020 04:00:01 PM
quote 2.71 -0.69 6.00 2.80 3.05 17.00 49.50 quote 3.45 0.40 5.00 3.20 3.45 1.00
quote 2.35 0.00 140.00 2.57 2.78 50.00 quote 3.70 1.25 10.00 3.35 3.80 23.00
quote 2.40 -0.65 10.00 2.33 2.62 11.00 50.50 quote 3.90 0.40 25.00 3.80 4.05 18.00
quote 2.51 0.00 11.00 2.12 2.41 11.00 51.00 quote 4.11 0.16 16.00 3.90 4.30 15.00
quote 2.49 0.00 9.00 1.96 2.21 9.00 51.50 quote 0.00 0.00 0.00 4.20 4.60
quote 2.04 0.00 7.00 1.77 2.01 7.00 52.00 quote 3.95 0.00 6.00 4.65 5.05 6.00
quote 1.61 0.00 11.00 1.56 1.79 11.00 52.50 quote 0.00 0.00 0.00 4.85 5.25
quote 1.45 -0.36 1.00 1.37 1.63 7.00 53.00 quote 4.15 0.00 5.00 5.15 5.60 5.00
quote 1.31 -0.73 5.00 1.24 1.52 16.00 53.50 quote 0.00 0.00 0.00 5.70 5.95
quote 0.00 0.00 0.00 1.16 1.33 54.00 quote 0.00 0.00 0.00 6.00 6.40
quote 1.05 -0.81 15.00 0.98 1.29 15.00 54.50 quote 0.00 0.00 0.00 6.30 6.70
quote 1.51 0.00 11.00 0.86 1.13 11.00 55.00 quote 0.00 0.00 0.00 6.70 7.20
quote 1.95 0.67 1.00 0.76 1.04 7.00 55.50 quote 0.00 0.00 0.00 7.20 7.55
quote 1.46 0.00 5.00 0.72 0.91 5.00 56.00 quote 7.63 0.00 4.00 7.60 8.00 4.00
quote 1.06 0.00 6.00 0.61 0.86 6.00 56.50 quote 0.00 0.00 0.00 7.90 8.30
quote 0.87 0.00 1.00 0.58 0.74 1.00 57.00 quote 0.00 0.00 0.00 8.40 8.80
quote 0.00 0.00 0.00 0.51 0.65 57.50 quote 0.00 0.00 0.00 8.65 9.20
quote 0.31 -0.13 9.00 0.18 0.40 31.00 60.00 quote 0.00 0.00 0.00 11.00 11.55
quote 0.20 0.00 3.00 0.02 0.24 3.00 65.00 quote 0.00 0.00 0.00 15.70 16.50

October, 2020 Options

Hide
CALLS PUTS
Expires October 16, 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 33.80 34.35 15.00 quote 0.05 0.00 0.00 0.00 0.10 40.00
quote 0.00 0.00 0.00 31.25 31.90 17.50 quote 0.10 0.00 0.00 0.00 0.10 58.00
quote 27.09 0.00 0.00 28.80 29.35 3.00 20.00 quote 0.10 0.00 0.00 0.00 0.10 62.00
quote 0.00 0.00 0.00 26.05 26.85 22.50 quote 0.10 0.00 0.00 0.00 0.12 162.00
quote 23.30 0.00 0.00 23.70 24.35 25.00 quote 0.10 0.00 0.00 0.00 0.16 71.00
quote 15.35 0.00 0.00 21.30 21.95 1.00 27.50 quote 0.21 0.00 0.00 0.00 0.24 60.00
quote 21.42 0.00 0.00 18.85 19.45 26.00 30.00 quote 0.12 -0.24 11.00 0.05 0.25 90.00
quote 17.75 0.00 0.00 16.40 17.00 4.00 32.50 quote 0.30 0.00 0.00 0.14 0.29 152.00
quote 16.50 0.00 0.00 14.10 14.55 27.00 35.00 quote 0.42 -0.51 23.00 0.34 0.45 3,466
quote 9.15 0.00 0.00 11.95 12.30 32.00 37.50 quote 0.98 0.00 21.00 0.60 0.71 789.00
quote 10.80 0.00 0.00 9.70 10.20 128.00 40.00 quote 1.03 0.03 41.00 0.92 1.06 3,105
quote 10.80 4.25 2.00 7.75 8.10 139.00 42.50 quote 1.54 0.44 92.00 1.33 1.63 1,811
quote 8.15 1.35 2.00 6.10 6.30 64.00 45.00 quote 2.19 0.02 12.00 2.19 2.48 769.00
quote 4.75 -0.45 3.00 4.60 4.75 424.00 47.50 quote 3.35 1.13 17.00 3.20 3.35 404.00
49.09 Current price as of 8/12/2020 04:00:01 PM
quote 3.30 -2.08 43.00 3.30 3.45 3,526 50.00 quote 4.50 0.27 39.00 4.40 4.70 3,394
quote 2.22 -1.04 13.00 2.23 2.47 300.00 52.50 quote 5.77 0.27 5.00 5.80 6.15 163.00
quote 1.55 -0.46 50.00 1.45 1.63 532.00 55.00 quote 7.47 -0.93 3.00 7.55 8.00 975.00
quote 1.00 -0.88 7.00 0.98 1.09 284.00 57.50 quote 8.95 0.00 0.00 9.40 10.10 121.00
quote 0.65 -0.22 102.00 0.60 0.75 346.00 60.00 quote 15.76 0.00 0.00 11.60 12.25 129.00
quote 0.43 -0.43 32.00 0.39 0.48 338.00 62.50 quote 18.50 0.00 0.00 13.80 14.50 274.00
quote 0.27 -0.36 10.00 0.15 0.32 3,771 65.00 quote 18.00 0.00 0.00 16.20 16.65 226.00
quote 0.19 -0.08 12.00 0.17 0.21 373.00 67.50 quote 26.00 0.00 0.00 18.60 19.20 15.00
quote 0.09 0.00 12.00 0.03 0.15 324.00 70.00 quote 25.65 0.00 0.00 21.05 21.70 28.00
quote 0.50 0.00 0.00 0.00 0.18 229.00 72.50 quote 15.20 0.00 0.00 23.50 24.40 40.00
quote 0.04 0.00 0.00 0.05 0.13 169.00 75.00 quote 35.68 0.00 0.00 26.00 26.75 20.00
quote 0.17 0.00 0.00 0.00 0.11 43.00 77.50 quote 30.51 0.00 0.00 28.50 29.10 27.00
quote 0.05 0.00 16.00 0.00 0.11 411.00 80.00 quote 32.86 0.00 0.00 31.00 31.60 5.00
quote 0.08 0.00 0.00 0.00 0.10 87.00 82.50 quote 0.00 0.00 0.00 33.50 34.10
quote 0.10 0.00 0.00 0.00 0.10 84.00 85.00 quote 0.00 0.00 0.00 35.95 36.70
quote 0.10 0.00 0.00 0.00 0.10 51.00 90.00 quote 30.26 0.00 0.00 41.00 41.60 1.00
quote 0.01 0.00 0.00 0.00 0.10 40.00 95.00 quote 63.40 0.00 0.00 45.85 46.65 6.00
quote 0.06 0.00 0.00 0.00 0.10 162.00 100.00 quote 0.00 0.00 0.00 50.80 51.70
quote 0.00 0.00 0.00 0.00 0.10 105.00 quote 0.00 0.00 0.00 55.80 56.65
quote 0.05 0.00 0.00 0.00 0.09 13.00 110.00 quote 0.00 0.00 0.00 60.95 61.50

January, 2021 Options

Hide
CALLS PUTS
Expires January 15, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 36.75 0.00 0.00 33.65 34.50 1.00 15.00 quote 0.18 0.00 0.00 0.00 0.16 27.00
quote 29.58 0.00 0.00 31.10 32.05 5.00 17.50 quote 0.18 0.00 0.00 0.00 0.25 75.00
quote 30.30 0.00 0.00 28.65 29.60 30.00 20.00 quote 0.53 0.00 0.00 0.00 0.26 130.00
quote 14.30 0.00 0.00 26.15 27.25 40.00 22.50 quote 0.81 0.00 0.00 0.03 0.36 8.00
quote 25.30 0.00 0.00 23.75 24.80 15.00 25.00 quote 0.30 -0.10 11.00 0.13 0.47 1,079
quote 24.55 0.00 0.00 21.15 22.70 4.00 27.50 quote 1.35 0.00 0.00 0.44 0.64 333.00
quote 22.00 4.01 3.00 18.95 20.15 78.00 30.00 quote 1.00 0.00 5.00 0.67 1.00 270.00
quote 17.30 -5.20 4.00 17.00 17.85 1,507 32.50 quote 1.52 0.00 0.00 0.97 1.17 259.00
quote 13.10 0.00 10.00 15.05 15.55 164.00 35.00 quote 1.71 0.00 0.00 1.39 1.74 757.00
quote 15.00 0.00 0.00 12.95 13.60 234.00 37.50 quote 2.24 -0.36 10.00 2.00 2.35 1,907
quote 13.16 0.00 0.00 11.15 11.65 82.00 40.00 quote 2.70 -0.40 2.00 2.55 2.94 1,370
quote 10.10 0.00 0.00 9.45 10.05 14.00 42.50 quote 3.40 -0.90 27.00 3.35 3.65 226.00
quote 8.50 -2.30 2.00 7.85 8.55 164.00 45.00 quote 4.51 0.56 8.00 4.30 4.65 926.00
quote 6.95 -2.15 6.00 6.50 6.90 254.00 47.50 quote 5.70 0.60 18.00 5.50 6.00 323.00
49.09 Current price as of 8/12/2020 04:00:01 PM
quote 5.45 -0.75 96.00 5.40 5.85 1,896 50.00 quote 6.95 0.42 1.00 6.75 7.10 3,186
quote 4.45 -0.50 26.00 4.35 4.60 300.00 52.50 quote 8.50 0.90 44.00 8.15 8.60 351.00
quote 3.55 -0.58 19.00 3.50 3.65 535.00 55.00 quote 10.10 -0.40 12.00 9.70 10.40 385.00
quote 2.75 -1.15 38.00 2.72 3.05 311.00 57.50 quote 14.50 0.00 0.00 11.40 12.20 285.00
quote 2.20 -0.45 2.00 2.12 2.36 914.00 60.00 quote 13.09 0.00 0.00 13.40 14.10 632.00
quote 2.98 1.18 4.00 1.62 1.79 401.00 62.50 quote 15.49 -4.53 28.00 15.30 16.05 242.00
quote 1.70 0.10 5.00 1.15 1.41 699.00 65.00 quote 22.07 0.00 0.00 17.60 18.10 410.00
quote 1.20 0.16 100.00 0.94 1.10 1,010 67.50 quote 13.80 0.00 0.00 19.80 20.45 2,170
quote 1.00 -0.01 30.00 0.68 0.90 8,811 70.00 quote 23.77 0.00 0.00 22.00 22.60 379.00
quote 0.60 -0.40 1.00 0.52 0.69 350.00 72.50 quote 24.50 0.00 0.00 24.30 24.95 188.00
quote 0.68 0.17 9.00 0.35 0.53 1,106 75.00 quote 25.35 -4.17 1.00 26.15 27.75 342.00
quote 0.29 0.00 56.00 0.23 0.44 703.00 80.00 quote 34.75 0.00 0.00 31.05 32.50 373.00
quote 0.35 0.12 1.00 0.19 0.31 547.00 82.50 quote 30.00 0.00 0.00 33.40 34.95 97.00
quote 0.30 0.00 0.00 0.00 0.33 561.00 85.00 quote 33.87 0.00 0.00 35.90 37.35 217.00
quote 0.25 0.00 0.00 0.00 0.27 447.00 87.50 quote 36.95 0.00 0.00 38.40 39.75 43.00
quote 0.10 0.00 0.00 0.00 0.21 594.00 90.00 quote 41.60 -2.40 3.00 40.90 42.25 607.00
quote 0.18 0.00 0.00 0.00 0.18 257.00 92.50 quote 47.95 0.00 0.00 43.35 44.75 124.00
quote 0.05 -0.03 9.00 0.00 0.15 154.00 95.00 quote 36.80 0.00 0.00 45.85 47.20 104.00
quote 0.09 0.00 0.00 0.00 0.12 148.00 97.50 quote 46.65 0.00 0.00 48.35 49.65 51.00
quote 0.05 0.00 0.00 0.02 0.11 1,815 100.00 quote 51.40 9.85 5.00 50.85 52.15 663.00
quote 0.06 0.00 0.00 0.00 0.10 201.00 105.00 quote 23.70 0.00 0.00 55.95 57.10 30.00
quote 0.05 0.00 1.00 0.00 0.10 758.00 110.00 quote 81.40 0.00 0.00 60.90 62.00 76.00
quote 0.11 0.00 0.00 0.00 0.10 173.00 115.00 quote 30.00 0.00 0.00 65.85 67.05 26.00
quote 0.04 0.01 1.00 0.00 0.10 771.00 120.00 quote 89.29 0.00 0.00 70.85 72.00 5.00
quote 0.05 0.00 0.00 0.00 0.10 350.00 125.00 quote 49.15 0.00 0.00 75.85 77.00 9.00
quote 0.22 0.00 0.00 0.00 0.10 488.00 130.00 quote 40.60 0.00 0.00 80.85 82.00
quote 0.14 0.00 0.00 0.00 0.10 195.00 135.00 quote 54.50 0.00 0.00 85.85 87.00 23.00
quote 0.08 0.00 0.00 0.00 0.06 257.00 140.00 quote 38.00 0.00 0.00 90.85 91.95
quote 0.15 0.00 0.00 0.00 0.10 103.00 145.00 quote 58.30 0.00 0.00 95.80 96.95 3.00
quote 0.01 0.00 0.00 0.00 0.04 57.00 150.00 quote 46.40 0.00 0.00 100.80 101.95
quote 0.04 0.00 0.00 0.00 0.09 6.00 155.00 quote 0.00 0.00 0.00 105.80 106.95
quote 0.05 0.00 0.00 0.00 0.09 22.00 160.00 quote 0.00 0.00 0.00 110.80 111.95
quote 0.03 0.00 0.00 0.00 0.09 2.00 165.00 quote 0.00 0.00 0.00 115.80 116.90
quote 0.20 0.00 0.00 0.00 0.09 34.00 170.00 quote 0.00 0.00 0.00 120.80 121.90
quote 0.18 0.00 0.00 0.00 0.09 10.00 175.00 quote 0.00 0.00 0.00 125.75 126.90
quote 0.14 0.00 0.00 0.00 0.09 11.00 180.00 quote 0.00 0.00 0.00 130.75 131.90
quote 2.23 0.00 0.00 0.00 0.09 6.00 185.00 quote 0.00 0.00 0.00 135.75 136.90
quote 0.25 0.00 0.00 0.00 0.09 20.00 190.00 quote 0.00 0.00 0.00 140.75 141.85
quote 0.03 0.00 0.00 0.00 0.09 35.00 195.00 quote 0.00 0.00 0.00 145.75 146.85

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 32.09 0.00 0.00 33.60 34.60 11.00 15.00 quote 1.16 0.00 0.00 0.23 0.89 6.00
quote 20.40 0.00 0.00 31.10 32.35 1.00 17.50 quote 0.90 0.00 0.00 0.45 1.24 87.00
quote 25.50 0.00 0.00 28.70 30.15 9.00 20.00 quote 1.63 0.00 0.00 0.70 1.66 256.00
quote 29.15 0.00 0.00 26.35 28.05 1.00 22.50 quote 1.90 0.00 0.00 1.07 2.05 62.00
quote 22.00 0.00 0.00 24.20 25.95 4.00 25.00 quote 3.05 0.00 0.00 1.52 2.66 305.00
quote 22.90 0.00 0.00 22.15 23.45 8.00 27.50 quote 3.64 0.00 0.00 2.09 3.25 18.00
quote 21.90 0.00 0.00 20.40 21.55 107.00 30.00 quote 3.25 -0.85 5.00 2.73 4.00 124.00
quote 20.12 -1.28 2.00 18.45 19.90 21.00 32.50 quote 7.45 0.00 0.00 3.45 4.80 218.00
quote 20.30 2.55 1.00 16.80 18.30 28.00 35.00 quote 4.70 -0.83 20.00 4.35 5.15 1,000
quote 16.01 -0.39 2.00 15.25 16.65 76.00 37.50 quote 7.25 0.00 0.00 5.25 6.55 42.00
quote 16.40 0.00 0.00 13.70 15.25 124.00 40.00 quote 7.00 -1.05 3.00 6.30 7.70 331.00
quote 14.50 0.00 0.00 12.40 13.75 27.00 42.50 quote 9.80 0.00 0.00 7.40 8.90 111.00
quote 10.56 0.00 349.00 11.10 12.55 428.00 45.00 quote 9.25 -0.25 2.00 7.90 10.30 89.00
quote 10.65 -0.30 3.00 9.85 11.40 28.00 47.50 quote 11.10 -0.90 1.00 9.95 11.50 2.00
49.09 Current price as of 8/12/2020 04:00:01 PM
quote 9.50 -1.75 63.00 8.90 10.25 356.00 50.00 quote 14.50 0.00 0.00 11.40 12.95 83.00
quote 9.40 0.00 0.00 7.80 9.35 84.00 52.50 quote 19.62 0.00 0.00 12.90 14.50 5.00
quote 7.70 -0.60 7.00 6.85 8.45 253.00 55.00 quote 16.21 0.00 150.00 14.60 15.95 292.00
quote 6.00 0.00 1.00 6.05 7.60 21.00 57.50 quote 24.00 0.00 0.00 16.15 17.75 1.00
quote 6.13 -1.67 2.00 6.00 6.80 275.00 60.00 quote 22.50 0.00 0.00 17.85 19.35 73.00
quote 6.20 0.00 0.00 4.65 6.20 21.00 62.50 quote 35.10 0.00 0.00 19.70 21.20 49.00
quote 5.35 0.00 0.00 4.05 5.60 38.00 65.00 quote 26.95 0.00 0.00 21.65 22.80 22.00
quote 5.10 0.00 0.00 3.55 5.05 38.00 67.50 quote 8.28 0.00 0.00 23.55 24.50 1.00
quote 3.80 0.00 1.00 3.50 4.90 73.00 70.00 quote 26.87 0.00 0.00 25.55 26.95 63.00
quote 4.60 0.00 0.00 2.84 4.10 54.00 72.50 quote 16.00 0.00 0.00 27.55 29.20 1.00
quote 3.40 0.70 3.00 2.50 3.70 592.00 75.00 quote 50.00 0.00 0.00 29.70 31.25 429.00
quote 3.50 0.00 0.00 1.97 3.25 34.00 77.50 quote 44.78 0.00 0.00 31.85 33.45 1.00
quote 2.00 0.00 20.00 1.99 3.00 266.00 80.00 quote 40.86 0.00 0.00 34.05 35.65 35.00
quote 2.30 0.03 2.00 1.43 2.29 216.00 82.50 quote 18.00 0.00 0.00 36.35 37.75 70.00
quote 1.85 0.16 1.00 1.22 2.46 75.00 85.00 quote 48.03 0.00 0.00 38.55 39.95 16.00
quote 4.90 0.00 0.00 1.02 2.21 4.00 87.50 quote 33.65 0.00 0.00 40.70 42.30 2.00
quote 2.00 0.00 0.00 1.00 2.05 24.00 90.00 quote 42.98 0.00 0.00 43.00 44.55 11.00
quote 0.00 0.00 0.00 0.72 1.92 92.50 quote 55.06 0.00 0.00 45.35 46.90 4.00
quote 2.75 0.00 0.00 0.58 1.78 17.00 95.00 quote 0.00 0.00 0.00 46.60 49.40
quote 2.30 0.00 0.00 0.47 1.63 8.00 97.50 quote 0.00 0.00 0.00 49.10 51.65
quote 1.10 0.00 10.00 0.55 1.22 56.00 100.00 quote 0.00 0.00 0.00 51.25 54.10
quote 1.90 0.00 0.00 0.48 1.17 59.00 105.00 quote 75.52 0.00 0.00 56.15 58.80 6.00
quote 1.00 0.00 0.00 0.25 0.93 171.00 110.00 quote 72.64 0.00 0.00 61.05 63.55 1.00
quote 1.29 0.00 0.00 0.00 0.75 8.00 115.00 quote 77.50 0.00 0.00 65.95 68.30 1.00
quote 0.93 0.00 0.00 0.21 0.58 33.00 120.00 quote 50.33 0.00 0.00 70.90 73.15 5.00
quote 1.12 0.00 0.00 0.00 0.48 6.00 125.00 quote 78.55 0.00 0.00 75.85 78.05 4.00
quote 0.09 -0.16 3.00 0.15 0.39 143.00 130.00 quote 0.00 0.00 0.00 80.85 82.90
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.