Bulletin
Investor Alert

Russell 2000 Index

USA: RUT

GO
/marketstate/country/us

Market closed

 --

May 29, 2020, 4:30 p.m.

RUT
/zigman2/quotes/210598147/delayed

1,394.04

Change

-6.64 -0.47%

Volume

Volume 2.26m

/zigman2/quotes/210598147/delayed

Previous close

1,400.67

1,394.04

Change

-6.64 -0.47%

Day low

Day high

1,373

1,399

Open

52 week low

52 week high

966.22

1,715

Open

OPTION CHAIN FOR RUSSELL 2000 INDEX

In-the-money

June, 2020 Options

Hide
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 1,006 0.00 0.00 899.70 904.20 26.00 500.00 quote 0.20 0.00 0.00 0.00 0.20 92.00
quote 939.90 0.00 0.00 849.80 854.40 6.00 550.00 quote 0.20 0.00 0.00 0.00 0.20 30.00
quote 460.77 0.00 0.00 799.90 804.40 22.00 600.00 quote 0.30 0.00 0.00 0.00 0.20 30.00
quote 953.00 0.00 0.00 789.80 794.30 19.00 610.00 quote 0.35 0.00 0.00 0.00 0.30 31.00
quote 530.29 0.00 0.00 779.80 784.30 11.00 620.00 quote 0.20 0.00 0.00 0.00 0.30 11.00
quote 933.30 0.00 0.00 769.80 774.30 12.00 630.00 quote 0.05 0.00 0.00 0.00 0.30 36.00
quote 877.00 0.00 0.00 759.80 764.30 5.00 640.00 quote 2.85 0.00 0.00 0.00 0.30 87.00
quote 0.00 0.00 0.00 749.80 754.40 650.00 quote 0.05 0.00 0.00 0.00 0.30 11.00
quote 511.95 0.00 0.00 739.80 744.40 3.00 660.00 quote 1.35 0.00 0.00 0.00 0.30 40.00
quote 502.93 0.00 0.00 729.80 734.20 22.00 670.00 quote 1.75 0.00 0.00 0.00 0.30 8.00
quote 0.00 0.00 0.00 719.80 724.20 680.00 quote 0.60 0.00 0.00 0.00 0.15 60.00
quote 0.00 0.00 0.00 709.80 714.20 690.00 quote 2.15 0.00 0.00 0.00 0.30 55.00
quote 515.49 0.00 0.00 699.80 704.20 731.00 700.00 quote 0.10 0.00 0.00 0.00 0.15 143.00
quote 375.32 0.00 0.00 689.80 694.20 10.00 710.00 quote 0.47 0.00 0.00 0.00 0.30 21.00
quote 431.85 0.00 0.00 679.90 684.50 58.00 720.00 quote 0.90 0.00 0.00 0.00 0.15 43.00
quote 450.40 0.00 0.00 669.80 674.30 1.00 730.00 quote 8.51 0.00 0.00 0.00 0.30 2.00
quote 441.27 0.00 0.00 659.90 664.50 1.00 740.00 quote 0.35 0.00 0.00 0.00 0.30 54.00
quote 429.20 0.00 0.00 649.90 654.50 6.00 750.00 quote 0.40 0.00 0.00 0.00 0.15 44.00
quote 0.00 0.00 0.00 639.90 644.40 760.00 quote 0.15 0.00 0.00 0.00 0.30 55.00
quote 406.17 0.00 0.00 629.90 634.40 1.00 770.00 quote 0.30 0.00 0.00 0.00 0.30 34.00
quote 405.57 0.00 0.00 619.90 624.30 111.00 780.00 quote 0.42 0.00 0.00 0.00 0.35 59.00
quote 399.19 0.00 0.00 609.90 614.30 17.00 790.00 quote 0.07 0.00 0.00 0.00 0.35 113.00
quote 418.08 0.00 0.00 599.90 604.30 199.00 800.00 quote 0.13 0.00 0.00 0.00 0.25 170.00
quote 374.42 0.00 0.00 590.00 594.60 12.00 810.00 quote 0.29 0.00 0.00 0.00 0.35 7.00
quote 426.30 0.00 0.00 579.90 584.40 10.00 820.00 quote 0.08 0.00 0.00 0.00 0.35 74.00
quote 354.43 0.00 0.00 570.00 574.60 12.00 830.00 quote 0.56 0.00 0.00 0.00 0.35 38.00
quote 0.00 0.00 0.00 560.00 564.50 840.00 quote 0.09 0.00 0.00 0.00 0.35 49.00
quote 303.42 0.00 0.00 550.00 554.60 17.00 850.00 quote 0.19 0.00 0.00 0.00 0.40 2,649
quote 327.23 0.00 0.00 540.00 544.40 12.00 860.00 quote 0.17 0.00 0.00 0.00 0.40 15.00
quote 0.00 0.00 0.00 530.00 534.50 870.00 quote 0.17 0.00 0.00 0.05 0.40 611.00
quote 0.00 0.00 0.00 520.00 524.50 880.00 quote 0.17 0.00 0.00 0.00 0.40 113.00
quote 298.74 0.00 0.00 510.00 514.50 10.00 890.00 quote 0.28 0.00 2.00 0.00 0.45 63.00
quote 538.23 0.00 0.00 500.10 504.80 16.00 900.00 quote 0.25 0.00 0.00 0.05 0.45 393.00
quote 292.48 0.00 0.00 490.10 494.70 1.00 910.00 quote 0.30 0.00 0.00 0.00 0.45 50.00
quote 276.25 0.00 0.00 480.40 484.30 1.00 920.00 quote 0.20 0.00 0.00 0.00 0.50 173.00
quote 0.00 0.00 0.00 470.40 474.60 930.00 quote 0.15 0.00 1.00 0.00 0.50 180.00
quote 0.00 0.00 0.00 460.40 464.60 940.00 quote 0.42 0.00 3.00 0.00 0.55 247.00
quote 261.26 0.00 0.00 450.40 454.70 13.00 950.00 quote 0.50 0.00 3.00 0.05 0.55 226.00
quote 0.00 0.00 0.00 440.50 444.60 960.00 quote 0.47 0.00 0.00 0.00 0.60 220.00
quote 236.98 0.00 0.00 430.50 434.90 14.00 970.00 quote 0.33 0.00 9.00 0.05 0.70 369.00
quote 232.60 0.00 0.00 420.50 424.80 11.00 980.00 quote 0.43 0.00 6.00 0.10 0.75 2,232
quote 0.00 0.00 0.00 410.50 414.90 990.00 quote 0.69 0.00 0.00 0.15 0.75 139.00
quote 345.50 0.00 0.00 400.60 405.10 892.00 1,000 quote 0.65 0.00 7.00 0.20 0.70 919.00
quote 301.42 0.00 0.00 390.60 394.60 3.00 1,010 quote 0.55 0.00 0.00 0.25 0.90 193.00
quote 267.17 0.00 0.00 380.70 384.70 15.00 1,020 quote 0.54 0.00 0.00 0.30 0.95 302.00
quote 190.26 0.00 0.00 370.70 375.20 45.00 1,030 quote 1.00 0.00 3.00 0.35 1.00 330.00
quote 238.19 0.00 0.00 360.80 364.80 93.00 1,040 quote 1.26 0.00 1.00 0.45 1.10 295.00
quote 177.73 0.00 0.00 350.90 355.40 1,668 1,050 quote 1.28 0.00 1.00 0.70 1.15 3,131
quote 324.81 0.00 0.00 341.00 345.50 3.00 1,060 quote 1.62 0.00 1.00 0.80 1.20 277.00
quote 330.58 0.00 0.00 331.10 335.60 251.00 1,070 quote 1.46 0.00 0.00 0.90 1.40 791.00
quote 294.48 0.00 0.00 321.30 325.90 54.00 1,080 quote 1.45 0.00 3.00 1.05 1.45 682.00
quote 150.78 0.00 0.00 311.40 315.90 115.00 1,090 quote 2.35 0.00 1.00 1.20 1.70 261.00
quote 298.00 0.00 2.00 301.60 305.70 522.00 1,100 quote 1.65 0.00 15.00 1.35 1.80 1,392
quote 73.40 0.00 0.00 291.80 295.80 52.00 1,110 quote 2.98 0.00 3.00 1.55 2.10 232.00
quote 237.60 0.00 0.00 282.00 286.00 20.00 1,120 quote 3.70 0.00 77.00 1.75 2.35 828.00
quote 276.64 0.00 0.00 272.30 276.30 7.00 1,130 quote 2.62 0.00 34.00 2.00 2.60 540.00
quote 118.10 0.00 0.00 262.90 266.60 34.00 1,140 quote 3.48 0.00 11.00 2.30 2.95 620.00
quote 197.00 0.00 0.00 253.00 257.00 230.00 1,150 quote 4.47 0.00 104.00 2.65 3.30 1,653
quote 197.54 0.00 0.00 243.60 247.30 450.00 1,160 quote 5.34 0.00 57.00 3.00 3.70 924.00
quote 229.60 0.00 1.00 233.90 237.80 23.00 1,170 quote 5.57 0.00 25.00 3.40 4.20 246.00
quote 137.75 0.00 0.00 224.40 228.30 1,301 1,180 quote 7.77 0.00 34.00 3.90 4.70 1,719
quote 188.90 0.00 4.00 215.10 218.90 58.00 1,190 quote 8.45 0.00 10.00 4.50 5.30 553.00
quote 234.12 0.00 0.00 205.70 209.50 4,595 1,200 quote 6.25 0.00 48.00 5.20 6.00 7,742
quote 219.72 0.00 0.00 196.60 200.20 34.00 1,210 quote 7.06 0.00 311.00 5.90 6.80 971.00
quote 181.27 0.00 2.00 187.40 191.00 618.00 1,220 quote 11.00 0.00 362.00 6.70 7.60 1,681
quote 159.71 0.00 1.00 178.40 181.90 363.00 1,230 quote 11.20 0.00 29.00 7.70 8.40 665.00
quote 200.87 0.00 0.00 169.50 172.90 141.00 1,240 quote 10.14 0.00 51.00 8.70 9.60 453.00
quote 156.00 0.00 5.00 160.70 164.00 805.00 1,250 quote 12.50 0.00 489.00 9.90 10.80 2,742
quote 122.30 0.00 0.00 152.00 155.30 36.00 1,260 quote 12.84 0.00 48.00 11.20 12.10 252.00
quote 128.29 0.00 5.00 143.50 146.60 72.00 1,270 quote 18.55 0.00 11.00 12.60 13.40 226.00
quote 129.66 0.00 5.00 135.00 138.20 86.00 1,280 quote 16.16 0.00 69.00 14.10 15.10 537.00
quote 120.37 0.00 43.00 126.80 129.80 59.00 1,290 quote 18.00 0.00 66.00 15.80 16.80 507.00
quote 110.63 0.00 4.00 118.70 121.70 1,743 1,300 quote 19.70 0.00 79.00 17.70 18.80 2,058
quote 95.54 0.00 2.00 110.90 113.70 204.00 1,310 quote 22.26 0.00 103.00 19.70 20.90 240.00
quote 95.43 0.00 2.00 103.20 105.90 774.00 1,320 quote 22.53 0.00 45.00 21.90 23.20 783.00
quote 85.79 0.00 1.00 95.70 98.50 319.00 1,330 quote 25.03 0.00 91.00 24.40 25.70 546.00
quote 84.70 0.00 53.00 88.50 91.00 756.00 1,340 quote 30.22 0.00 39.00 27.00 28.40 274.00
quote 80.90 0.00 653.00 81.40 84.00 1,967 1,350 quote 34.00 0.00 88.00 29.90 31.30 1,207
quote 68.51 0.00 21.00 74.60 77.10 269.00 1,360 quote 36.56 0.00 49.00 33.00 34.50 254.00
quote 64.07 0.00 18.00 68.10 70.40 159.00 1,370 quote 48.43 0.00 53.00 36.40 37.80 200.00
quote 55.79 0.00 153.00 61.60 64.00 143.00 1,380 quote 44.26 0.00 197.00 40.00 41.50 264.00
quote 52.01 0.00 13.00 55.60 57.90 114.00 1,390 quote 50.45 0.00 23.00 43.90 45.40 292.00
1,394 Current price as of 5/29/2020 04:30:06 PM
quote 49.90 0.00 100.00 50.00 51.80 1,307 1,400 quote 49.78 0.00 131.00 48.10 49.60 4,097
quote 38.99 0.00 18.00 44.70 46.20 111.00 1,410 quote 55.56 0.00 43.00 52.20 54.20 268.00
quote 38.29 0.00 52.00 39.50 41.00 419.00 1,420 quote 63.71 0.00 22.00 56.80 59.00 162.00
quote 30.33 0.00 42.00 34.60 36.00 385.00 1,430 quote 70.88 0.00 7.00 61.70 64.20 385.00
quote 27.50 0.00 53.00 30.00 31.50 294.00 1,440 quote 76.16 0.00 6.00 67.10 69.70 265.00
quote 18.91 0.00 56.00 25.80 27.10 1,744 1,450 quote 85.56 0.00 135.00 72.90 75.50 2,056
quote 20.04 0.00 19.00 22.00 23.10 336.00 1,460 quote 93.69 0.00 17.00 78.90 81.60 107.00
quote 15.60 0.00 26.00 18.50 19.70 364.00 1,470 quote 106.15 0.00 2.00 85.30 88.30 63.00
quote 12.90 0.00 22.00 15.40 16.40 234.00 1,480 quote 115.69 0.00 4.00 92.40 95.20 359.00
quote 7.80 0.00 9.00 12.70 13.60 151.00 1,490 quote 165.01 0.00 0.00 99.20 102.60 100.00
quote 8.82 0.00 55.00 10.30 11.10 2,211 1,500 quote 113.00 0.00 45.00 106.70 110.10 2,021
quote 7.70 0.00 17.00 8.30 9.30 16,086 1,510 quote 190.63 0.00 0.00 114.90 118.10 15,833
quote 6.14 0.00 10.00 6.50 7.50 488.00 1,520 quote 130.17 0.00 2.00 122.90 126.70 170.00
quote 3.77 0.00 28.00 5.00 5.90 642.00 1,530 quote 136.49 0.00 0.00 131.40 134.90 488.00
quote 3.70 0.00 6.00 3.90 4.60 180.00 1,540 quote 115.72 0.00 0.00 140.20 144.10 163.00
quote 2.50 0.00 28.00 3.00 3.50 788.00 1,550 quote 171.67 0.00 4.00 149.20 153.00 510.00
quote 2.34 0.00 7.00 2.25 2.70 109.00 1,560 quote 217.76 0.00 0.00 158.50 162.50 501.00
quote 1.82 0.00 83.00 1.65 2.20 164.00 1,570 quote 243.88 0.00 0.00 167.80 171.60 111.00
quote 1.25 0.00 26.00 1.20 1.75 123.00 1,580 quote 330.63 0.00 0.00 177.40 181.40 33.00
quote 0.66 0.00 20.00 0.90 1.35 1,447 1,590 quote 259.76 0.00 0.00 186.70 191.00 1,381
quote 0.50 0.00 20.00 0.60 1.10 1,314 1,600 quote 167.33 0.00 0.00 196.60 200.70 951.00
quote 1.00 0.00 0.00 0.40 0.90 118.00 1,610 quote 261.96 0.00 0.00 206.10 210.50 121.00
quote 1.33 0.00 0.00 0.25 0.75 18.00 1,620 quote 270.82 0.00 0.00 216.10 220.40 205.00
quote 2.88 0.00 0.00 0.15 0.65 10.00 1,630 quote 317.09 0.00 0.00 226.10 230.20 56.00
quote 14.10 0.00 0.00 0.10 0.55 11.00 1,640 quote 501.00 0.00 0.00 235.90 240.20 14.00
quote 0.60 0.00 0.00 0.05 0.50 773.00 1,650 quote 294.60 0.00 0.00 245.90 250.10 619.00
quote 0.15 0.00 2.00 0.10 0.45 96.00 1,660 quote 360.98 0.00 0.00 256.00 260.00 1,413
quote 10.20 0.00 0.00 0.00 0.45 34.00 1,670 quote 530.50 0.00 0.00 265.80 270.00 87.00
quote 0.25 0.00 0.00 0.00 0.40 1,926 1,680 quote 604.92 0.00 0.00 275.80 280.00 17.00
quote 0.25 0.00 0.00 0.00 0.40 640.00 1,690 quote 525.37 0.00 0.00 286.00 289.90 280.00
quote 0.25 0.00 0.00 0.00 0.35 3,293 1,700 quote 543.00 0.00 0.00 295.80 299.90 775.00
quote 0.35 0.00 0.00 0.00 0.35 84.00 1,710 quote 77.30 0.00 0.00 305.80 309.90 1.00
quote 0.36 0.00 0.00 0.00 0.35 55.00 1,720 quote 628.30 0.00 0.00 315.70 319.90 3.00
quote 1.00 0.00 0.00 0.00 0.30 3,290 1,730 quote 585.65 0.00 0.00 325.80 329.80 1.00
quote 0.77 0.00 0.00 0.00 0.30 46.00 1,740 quote 95.11 0.00 0.00 335.90 339.80 1.00
quote 0.15 0.00 2.00 0.00 0.30 710.00 1,750 quote 430.22 0.00 0.00 345.90 349.80 7.00
quote 0.25 0.00 0.00 0.00 0.30 232.00 1,760 quote 331.00 0.00 0.00 355.50 359.80 30.00
quote 0.20 0.00 0.00 0.00 0.30 221.00 1,770 quote 641.86 0.00 0.00 365.70 369.80 1.00
quote 0.90 0.00 0.00 0.00 0.25 3,343 1,780 quote 261.20 0.00 0.00 375.70 379.80 2.00
quote 0.39 0.00 0.00 0.00 0.25 39.00 1,790 quote 0.00 0.00 0.00 385.70 389.80
quote 0.05 0.00 0.00 0.00 0.25 1,047 1,800 quote 471.82 0.00 0.00 395.70 399.80 11.00
quote 0.56 0.00 0.00 0.00 0.25 60.00 1,810 quote 0.00 0.00 0.00 405.70 409.80
quote 0.28 0.00 0.00 0.00 0.25 68.00 1,820 quote 691.95 0.00 0.00 415.70 419.80 11.00
quote 7.30 0.00 0.00 0.00 0.25 16.00 1,830 quote 0.00 0.00 0.00 425.60 429.80
quote 0.25 0.00 0.00 0.00 0.25 100.00 1,840 quote 157.00 0.00 0.00 435.60 439.80 8.00
quote 0.20 0.00 0.00 0.00 0.25 20.00 1,850 quote 209.00 0.00 0.00 445.70 449.70 11.00
quote 0.80 0.00 0.00 0.00 0.25 8.00 1,860 quote 0.00 0.00 0.00 455.70 459.70
quote 0.20 0.00 0.00 0.00 0.25 9.00 1,870 quote 191.00 0.00 0.00 465.70 469.70 24.00
quote 0.25 0.00 0.00 0.00 0.25 4.00 1,880 quote 0.00 0.00 0.00 475.70 479.70
quote 0.22 0.00 0.00 0.00 0.25 6.00 1,890 quote 0.00 0.00 0.00 485.70 489.70
quote 0.26 0.00 0.00 0.00 0.25 184.00 1,900 quote 217.01 0.00 0.00 495.40 500.00
quote 0.00 0.00 0.00 0.00 0.25 1,910 quote 0.00 0.00 0.00 505.40 509.90
quote 0.21 0.00 0.00 0.00 0.25 2.00 1,920 quote 0.00 0.00 0.00 515.50 520.00
quote 1.15 0.00 0.00 0.00 0.25 2.00 1,930 quote 0.00 0.00 0.00 525.50 530.00
quote 0.59 0.00 0.00 0.00 0.25 10.00 1,940 quote 0.00 0.00 0.00 535.50 540.00
quote 0.20 0.00 0.00 0.00 0.25 43.00 1,950 quote 824.43 0.00 0.00 545.50 550.00 2.00
quote 0.00 0.00 0.00 0.00 0.25 1,960 quote 365.00 0.00 0.00 555.50 560.00 1.00
quote 0.00 0.00 0.00 0.00 0.25 1,970 quote 374.70 0.00 0.00 565.50 570.00 2.00
quote 0.00 0.00 0.00 0.00 0.25 1,980 quote 490.30 0.00 0.00 575.60 580.10 1.00
quote 0.20 0.00 0.00 0.00 0.25 9.00 1,990 quote 394.20 0.00 0.00 585.40 590.00 1.00
quote 0.20 0.00 0.00 0.00 0.25 106.00 2,000 quote 499.60 0.00 0.00 595.40 600.00 3.00
quote 0.00 0.00 0.00 0.00 0.25 2,010 quote 521.60 0.00 0.00 605.40 610.00 1.00
quote 0.00 0.00 0.00 0.00 0.25 2,020 quote 0.00 0.00 0.00 615.50 620.00
quote 0.00 0.00 0.00 0.00 0.25 2,030 quote 529.10 0.00 0.00 625.40 630.00 2.00
quote 0.00 0.00 0.00 0.00 0.25 2,040 quote 539.00 0.00 0.00 635.50 640.00 2.00
quote 0.30 0.00 0.00 0.00 0.25 8.00 2,050 quote 546.34 0.00 0.00 645.60 650.00 37.00
quote 0.00 0.00 0.00 0.00 0.25 2,060 quote 508.00 0.00 0.00 655.60 660.00 1.00
quote 0.00 0.00 0.00 0.00 0.25 2,070 quote 570.60 0.00 0.00 665.60 670.00 10.00
quote 0.00 0.00 0.00 0.00 0.25 2,080 quote 580.60 0.00 0.00 675.60 680.00 10.00
quote 0.00 0.00 0.00 0.00 0.25 2,090 quote 428.60 0.00 0.00 685.60 690.00 14.00
quote 0.25 0.00 0.00 0.00 0.25 8.00 2,100 quote 526.59 0.00 0.00 695.60 700.00 46.00
quote 0.25 0.00 0.00 0.00 0.25 6.00 2,150 quote 541.50 0.00 0.00 745.60 750.00 5.00
quote 0.20 0.00 0.00 0.00 0.25 30.00 2,200 quote 589.50 0.00 0.00 795.60 800.00 8.00
quote 0.10 0.00 0.00 0.00 0.25 10.00 2,250 quote 631.00 0.00 0.00 845.30 849.90 6.00
quote 0.10 0.00 0.00 0.00 0.25 11.00 2,300 quote 0.00 0.00 0.00 895.30 899.90
quote 4.20 0.00 0.00 0.00 0.25 15.00 2,350 quote 734.00 0.00 0.00 945.50 950.00 48.00
quote 0.10 0.00 0.00 0.00 0.25 50.00 2,400 quote 817.55 0.00 0.00 995.30 1,000 46.00
quote 0.00 0.00 0.00 0.00 0.25 2,450 quote 938.50 0.00 0.00 1,045 1,050 2.00
quote 0.05 0.00 0.00 0.00 0.05 6.00 2,500 quote 988.50 0.00 0.00 1,095 1,100 3.00
CALLS PUTS
Expires June 30, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 507.71 0.00 0.00 789.60 813.10 50.00 600.00 quote 0.00 0.00 0.00 0.05 0.35
quote 610.00 0.00 0.00 779.60 803.10 1.00 610.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 769.60 793.10 620.00 quote 23.50 0.00 0.00 0.00 0.35 17.00
quote 520.43 0.00 0.00 759.60 783.10 1.00 630.00 quote 0.00 0.00 0.00 0.00 0.35
quote 469.85 0.00 0.00 749.70 773.10 50.00 640.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 739.20 756.50 650.00 quote 3.10 0.00 0.00 0.00 0.35 55.00
quote 0.00 0.00 0.00 729.20 746.50 660.00 quote 0.55 0.00 0.00 0.00 0.35 50.00
quote 0.00 0.00 0.00 719.70 743.20 670.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 709.70 733.20 680.00 quote 48.86 0.00 0.00 0.00 0.40 3.00
quote 0.00 0.00 0.00 699.70 723.20 690.00 quote 0.00 0.00 0.00 0.00 0.40
quote 676.19 0.00 1.00 689.70 713.20 700.00 quote 0.14 0.00 0.00 0.00 0.40 40.00
quote 0.00 0.00 0.00 679.20 696.20 710.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 669.70 693.20 720.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 659.70 683.20 730.00 quote 3.40 0.00 0.00 0.00 0.40 22.00
quote 0.00 0.00 0.00 649.80 673.30 740.00 quote 0.00 0.00 0.00 0.00 0.45
quote 418.33 0.00 0.00 639.80 663.30 5.00 750.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 629.80 653.30 760.00 quote 0.55 0.00 0.00 0.00 0.45 1.00
quote 0.00 0.00 0.00 619.80 643.30 770.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 609.80 633.30 780.00 quote 1.95 0.00 0.00 0.00 0.50 25.00
quote 0.00 0.00 0.00 599.80 623.40 790.00 quote 0.35 0.00 0.00 0.15 0.50 24.00
quote 334.03 0.00 0.00 589.90 613.40 1.00 800.00 quote 1.44 0.00 0.00 0.00 0.55 6.00
quote 0.00 0.00 0.00 579.90 603.40 810.00 quote 1.15 0.00 0.00 0.00 0.55 1.00
quote 382.91 0.00 0.00 569.90 593.40 2.00 820.00 quote 27.00 0.00 0.00 0.00 0.60 32.00
quote 0.00 0.00 0.00 559.50 576.80 830.00 quote 8.79 0.00 0.00 0.00 0.60 13.00
quote 0.00 0.00 0.00 550.00 573.50 840.00 quote 8.88 0.00 0.00 0.30 0.65 33.00
quote 0.00 0.00 0.00 540.00 563.50 850.00 quote 3.06 0.00 0.00 0.00 0.65 31.00
quote 0.00 0.00 0.00 530.00 553.60 860.00 quote 35.60 0.00 0.00 0.05 0.70 3.00
quote 0.00 0.00 0.00 520.10 543.60 870.00 quote 34.40 0.00 0.00 0.10 0.75 9.00
quote 0.00 0.00 0.00 509.60 527.00 880.00 quote 4.90 0.00 0.00 0.15 0.75 42.00
quote 0.00 0.00 0.00 500.20 523.70 890.00 quote 16.80 0.00 0.00 0.15 0.80 21.00
quote 295.36 0.00 0.00 490.20 513.70 1.00 900.00 quote 0.64 0.00 0.00 0.20 0.85 629.00
quote 0.00 0.00 0.00 480.30 503.80 910.00 quote 2.53 0.00 0.00 0.25 0.90 9.00
quote 0.00 0.00 0.00 470.20 486.80 920.00 quote 5.83 0.00 0.00 0.30 0.95 1.00
quote 0.00 0.00 0.00 460.30 477.00 930.00 quote 0.00 0.00 0.00 0.35 1.00
quote 0.00 0.00 0.00 450.30 467.40 940.00 quote 1.25 0.00 0.00 0.45 1.10 68.00
quote 0.00 0.00 0.00 440.40 457.50 950.00 quote 2.32 0.00 0.00 0.50 1.15 38.00
quote 0.00 0.00 0.00 430.50 447.70 960.00 quote 4.20 0.00 0.00 0.60 1.25 45.00
quote 112.00 0.00 0.00 430.30 434.70 1.00 970.00 quote 1.10 0.00 0.00 0.85 1.30 17.00
quote 285.60 0.00 0.00 420.40 425.00 20.00 980.00 quote 2.78 0.00 0.00 0.95 1.40 24.00
quote 0.00 0.00 0.00 410.50 415.00 990.00 quote 9.58 0.00 0.00 1.05 1.55 30.00
quote 261.06 0.00 0.00 400.70 404.90 13.00 1,000 quote 1.30 0.00 0.00 1.15 1.65 1,129
quote 0.00 0.00 0.00 390.80 395.40 1,010 quote 43.80 0.00 0.00 1.30 1.80 30.00
quote 114.50 0.00 0.00 381.00 385.30 2.00 1,020 quote 1.69 0.00 0.00 1.45 1.95 578.00
quote 324.76 0.00 0.00 371.10 375.70 8.00 1,030 quote 1.68 0.00 0.00 1.60 2.15 16.00
quote 0.00 0.00 0.00 361.30 365.30 1,040 quote 2.54 0.00 0.00 1.80 2.35 31.00
quote 215.30 0.00 0.00 351.70 355.50 7.00 1,050 quote 2.45 0.00 4.00 2.00 2.55 143.00
quote 0.00 0.00 0.00 341.80 345.80 1,060 quote 2.38 0.00 0.00 2.25 2.80 28.00
quote 121.40 0.00 0.00 332.10 336.10 4.00 1,070 quote 2.58 0.00 0.00 2.50 3.10 45.00
quote 96.80 0.00 0.00 322.60 326.40 8.00 1,080 quote 2.70 0.00 0.00 2.75 3.40 18.00
quote 190.70 0.00 0.00 312.70 316.70 8.00 1,090 quote 3.90 0.00 0.00 3.10 3.70 16.00
quote 123.04 0.00 0.00 303.20 307.10 17.00 1,100 quote 4.95 0.00 2.00 3.40 4.10 189.00
quote 132.99 0.00 0.00 293.50 297.50 11.00 1,110 quote 15.03 0.00 0.00 3.80 4.50 15.00
quote 125.97 0.00 0.00 284.00 287.90 1.00 1,120 quote 6.93 0.00 1.00 4.30 5.00 23.00
quote 231.06 0.00 0.00 274.50 278.40 7.00 1,130 quote 4.80 0.00 0.00 4.80 5.50 27.00
quote 271.02 0.00 0.00 265.10 269.00 8.00 1,140 quote 8.60 0.00 1.00 5.30 6.10 70.00
quote 200.92 0.00 0.00 255.90 259.60 5.00 1,150 quote 9.20 0.00 9.00 5.90 6.70 103.00
quote 0.00 0.00 0.00 246.50 250.30 1,160 quote 7.40 0.00 0.00 6.60 7.40 40.00
quote 0.00 0.00 0.00 237.30 241.00 1,170 quote 6.43 0.00 0.00 7.30 8.20 42.00
quote 87.00 0.00 0.00 228.10 231.80 1.00 1,180 quote 11.47 0.00 6.00 8.10 9.00 85.00
quote 161.73 0.00 0.00 219.10 222.70 11.00 1,190 quote 9.79 0.00 0.00 9.10 9.90 29.00
quote 153.94 0.00 0.00 210.20 213.60 10.00 1,200 quote 13.60 0.00 17.00 10.00 10.90 136.00
quote 101.10 0.00 0.00 201.30 204.60 20.00 1,210 quote 9.74 0.00 0.00 11.10 12.00 70.00
quote 76.00 0.00 0.00 192.40 195.90 12.00 1,220 quote 14.27 0.00 0.00 12.30 13.20 66.00
quote 146.40 0.00 0.00 183.70 187.10 16.00 1,230 quote 17.78 0.00 9.00 13.60 14.50 28.00
quote 85.30 0.00 0.00 175.10 178.50 9.00 1,240 quote 21.57 0.00 8.00 15.00 15.80 54.00
quote 129.60 0.00 0.00 166.70 170.00 14.00 1,250 quote 17.37 0.00 10.00 16.50 17.40 203.00
quote 78.91 0.00 0.00 158.30 161.50 30.00 1,260 quote 24.47 0.00 1.00 18.10 19.00 60.00
quote 179.27 0.00 0.00 150.10 153.30 9.00 1,270 quote 28.58 0.00 2.00 19.80 20.70 72.00
quote 143.17 0.00 0.00 142.00 145.10 30.00 1,280 quote 30.77 0.00 2.00 21.60 22.60 73.00
quote 138.64 0.00 0.00 134.10 137.10 3.00 1,290 quote 21.97 0.00 0.00 23.70 24.60 27.00
quote 113.00 0.00 10.00 126.30 129.20 124.00 1,300 quote 26.98 0.00 13.00 25.80 26.80 173.00
quote 151.57 0.00 0.00 118.70 121.60 14.00 1,310 quote 29.48 0.00 1.00 28.10 29.20 33.00
quote 115.82 0.00 0.00 111.30 114.00 14.00 1,320 quote 26.44 0.00 0.00 30.50 31.70 40.00
quote 99.34 0.00 0.00 104.00 106.70 5.00 1,330 quote 29.49 0.00 0.00 33.10 34.30 46.00
quote 127.49 0.00 0.00 96.90 99.50 25.00 1,340 quote 36.16 0.00 0.00 36.00 37.20 52.00
quote 94.84 0.00 0.00 89.90 92.50 20.00 1,350 quote 40.49 0.00 3.00 39.00 40.20 75.00
quote 88.03 0.00 0.00 83.20 85.70 16.00 1,360 quote 44.07 0.00 2.00 42.20 43.40 48.00
quote 64.73 0.00 1.00 76.60 79.10 69.00 1,370 quote 58.05 0.00 2.00 45.60 46.90 59.00
quote 97.64 0.00 0.00 70.50 72.70 19.00 1,380 quote 57.70 0.00 14.00 49.30 50.60 50.00
quote 56.35 0.00 1.00 64.30 66.50 12.00 1,390 quote 43.65 0.00 0.00 53.20 54.50 33.00
1,394 Current price as of 5/29/2020 04:30:06 PM
quote 50.14 0.00 13.00 58.50 60.60 91.00 1,400 quote 50.14 0.00 0.00 57.30 58.60 52.00
quote 45.05 0.00 10.00 53.30 54.60 28.00 1,410 quote 64.06 0.00 1.00 61.50 63.60 34.00
quote 40.57 0.00 2.00 47.90 49.30 1.00 1,420 quote 60.75 0.00 0.00 66.10 68.30 31.00
quote 38.20 0.00 1.00 42.90 44.20 45.00 1,430 quote 77.80 0.00 2.00 71.00 73.30 28.00
quote 33.76 0.00 1.00 38.20 39.50 5.00 1,440 quote 64.21 0.00 0.00 76.10 78.60 18.00
quote 28.85 0.00 1.00 33.70 35.00 15.00 1,450 quote 71.88 0.00 0.00 81.50 84.20 72.00
quote 27.82 0.00 3.00 29.60 30.90 10.00 1,460 quote 71.09 0.00 0.00 87.50 90.10 20.00
quote 26.90 0.00 0.00 25.80 27.00 20.00 1,470 quote 74.69 0.00 0.00 93.50 96.30 20.00
quote 23.00 0.00 0.00 22.30 23.50 55.00 1,480 quote 122.76 0.00 4.00 99.90 102.90 16.00
quote 19.40 0.00 0.00 19.10 20.20 32.00 1,490 quote 187.81 0.00 0.00 106.60 109.70 50.00
quote 11.56 0.00 15.00 16.20 17.30 77.00 1,500 quote 230.79 0.00 0.00 113.70 116.90 33.00
quote 10.47 0.00 2.00 13.70 14.70 12.00 1,510 quote 119.38 0.00 0.00 121.10 124.40 8.00
quote 8.76 0.00 2.00 11.50 12.40 31.00 1,520 quote 201.45 0.00 0.00 128.70 132.10 19.00
quote 6.77 0.00 4.00 9.50 10.40 12.00 1,530 quote 204.91 0.00 0.00 136.70 140.40 4.00
quote 12.05 0.00 0.00 7.80 8.70 60.00 1,540 quote 420.50 0.00 0.00 145.00 148.60 1.00
quote 4.55 0.00 16.00 6.40 7.20 11.00 1,550 quote 282.86 0.00 0.00 153.50 157.10 12.00
quote 0.00 0.00 0.00 5.20 5.90 1,560 quote 0.00 0.00 0.00 162.20 165.90
quote 3.19 0.00 3.00 4.10 4.80 38.00 1,570 quote 235.66 0.00 0.00 171.10 174.80 11.00
quote 4.85 0.00 0.00 3.30 4.00 1,900 1,580 quote 156.20 0.00 0.00 180.30 184.00 6.00
quote 5.70 0.00 0.00 2.65 3.20 11.00 1,590 quote 33.00 0.00 0.00 189.50 193.60 11.00
quote 1.76 0.00 3.00 2.10 2.60 63.00 1,600 quote 293.75 0.00 0.00 198.90 202.70 3.00
quote 1.56 0.00 1.00 1.65 2.15 11.00 1,610 quote 297.30 0.00 0.00 208.10 212.50 27.00
quote 1.11 0.00 2.00 1.30 1.80 17.00 1,620 quote 195.50 0.00 0.00 217.60 222.10 2.00
quote 37.10 0.00 0.00 1.00 1.50 10.00 1,630 quote 100.40 0.00 0.00 227.50 231.80 4.00
quote 19.36 0.00 0.00 0.75 1.25 22.00 1,640 quote 83.00 0.00 0.00 237.20 241.60 2.00
quote 0.86 0.00 0.00 0.60 1.05 43.00 1,650 quote 343.00 0.00 0.00 247.10 251.40 10.00
quote 26.80 0.00 0.00 0.45 0.90 31.00 1,660 quote 66.10 0.00 0.00 249.50 270.70 3.00
quote 0.30 0.00 0.00 0.40 0.80 43.00 1,670 quote 225.00 0.00 0.00 259.00 280.60 2.00
quote 0.35 0.00 5.00 0.25 0.75 38.00 1,680 quote 0.00 0.00 0.00 269.00 290.50
quote 5.90 0.00 0.00 0.20 0.65 88.00 1,690 quote 99.83 0.00 0.00 279.00 300.40 1.00
quote 0.90 0.00 0.00 0.15 0.60 73.00 1,700 quote 246.23 0.00 0.00 289.00 310.30 1.00
quote 0.30 0.00 2.00 0.25 0.55 28.00 1,710 quote 0.00 0.00 0.00 299.00 320.30
quote 1.00 0.00 0.00 0.05 0.55 3.00 1,720 quote 0.00 0.00 0.00 309.00 330.30
quote 3.30 0.00 0.00 0.05 0.50 93.00 1,730 quote 0.00 0.00 0.00 323.30 340.20
quote 2.40 0.00 0.00 0.00 0.45 2.00 1,740 quote 0.00 0.00 0.00 329.00 350.20
quote 2.90 0.00 0.00 0.00 0.45 20.00 1,750 quote 0.00 0.00 0.00 339.00 360.20
quote 0.20 0.00 2.00 0.00 0.40 5.00 1,760 quote 0.00 0.00 0.00 349.00 370.10
quote 0.25 0.00 0.00 0.00 0.40 35.00 1,770 quote 149.13 0.00 0.00 359.00 380.10 3.00
quote 0.00 0.00 0.00 0.00 0.40 1,780 quote 0.00 0.00 0.00 369.00 390.10
quote 15.90 0.00 0.00 0.00 0.35 32.00 1,790 quote 0.00 0.00 0.00 379.00 400.10
quote 1.64 0.00 0.00 0.00 0.35 28.00 1,800 quote 0.00 0.00 0.00 389.00 410.10
quote 0.15 0.00 4.00 0.10 0.35 25.00 1,810 quote 0.00 0.00 0.00 399.00 420.00
quote 2.55 0.00 0.00 0.00 0.35 42.00 1,820 quote 190.77 0.00 0.00 409.00 430.00 3.00
quote 2.09 0.00 0.00 0.00 0.30 5.00 1,830 quote 0.00 0.00 0.00 419.00 440.00
quote 0.25 0.00 0.00 0.00 0.30 6.00 1,840 quote 0.00 0.00 0.00 433.50 450.00
quote 1.04 0.00 0.00 0.00 0.30 19.00 1,850 quote 0.00 0.00 0.00 443.10 460.00
quote 0.15 0.00 6.00 0.10 0.30 19.00 1,860 quote 0.00 0.00 0.00 453.10 470.00
quote 0.00 0.00 0.00 0.00 0.30 1,870 quote 0.00 0.00 0.00 463.10 480.00
quote 0.00 0.00 0.00 0.00 0.30 1,880 quote 0.00 0.00 0.00 468.50 490.00
quote 0.00 0.00 0.00 0.00 0.30 1,890 quote 0.00 0.00 0.00 478.50 500.00
quote 0.00 0.00 0.00 0.00 0.10 1,900 quote 0.00 0.00 0.00 486.30 510.00
quote 0.00 0.00 0.00 0.00 0.25 1,910 quote 0.00 0.00 0.00 496.30 520.00
quote 2.15 0.00 0.00 0.00 0.25 1.00 1,920 quote 0.00 0.00 0.00 506.30 530.00
quote 0.00 0.00 0.00 0.00 0.25 1,930 quote 0.00 0.00 0.00 516.30 540.00
quote 0.00 0.00 0.00 0.00 0.25 1,940 quote 0.00 0.00 0.00 526.30 550.00
quote 0.96 0.00 0.00 0.00 0.25 2.00 1,950 quote 0.00 0.00 0.00 536.30 560.00
quote 0.00 0.00 0.00 0.00 0.25 1,960 quote 0.00 0.00 0.00 546.30 570.00
quote 0.00 0.00 0.00 0.00 0.25 1,970 quote 0.00 0.00 0.00 556.30 580.00
quote 0.00 0.00 0.00 0.00 0.25 1,980 quote 0.00 0.00 0.00 566.30 590.00
quote 0.00 0.00 0.00 0.00 0.25 1,990 quote 0.00 0.00 0.00 576.30 600.00
quote 0.00 0.00 0.00 0.00 0.25 2,000 quote 0.00 0.00 0.00 586.30 610.00
quote 0.00 0.00 0.00 0.00 0.25 2,010 quote 0.00 0.00 0.00 596.30 620.00
quote 0.00 0.00 0.00 0.00 0.25 2,020 quote 0.00 0.00 0.00 606.30 629.90
quote 0.00 0.00 0.00 0.00 0.25 2,030 quote 0.00 0.00 0.00 616.30 639.90
quote 0.00 0.00 0.00 0.00 0.25 2,040 quote 0.00 0.00 0.00 626.30 649.90
quote 0.00 0.00 0.00 0.00 0.25 2,050 quote 0.00 0.00 0.00 636.30 659.90
quote 0.00 0.00 0.00 0.00 0.25 2,060 quote 0.00 0.00 0.00 646.30 669.90
quote 0.00 0.00 0.00 0.00 0.25 2,070 quote 0.00 0.00 0.00 656.30 679.90
quote 0.00 0.00 0.00 0.00 0.25 2,080 quote 0.00 0.00 0.00 666.30 689.90
quote 0.00 0.00 0.00 0.00 0.25 2,090 quote 0.00 0.00 0.00 676.20 699.90
quote 0.00 0.00 0.00 0.00 0.25 2,100 quote 0.00 0.00 0.00 686.20 709.90
quote 0.00 0.00 0.00 0.00 0.05 2,150 quote 0.00 0.00 0.00 743.10 760.20
quote 0.20 0.00 0.00 0.00 0.05 5.00 2,200 quote 0.00 0.00 0.00 786.20 809.90
quote 0.00 0.00 0.00 0.00 0.25 2,250 quote 0.00 0.00 0.00 836.20 859.90
quote 0.15 0.00 0.00 0.00 0.25 10.00 2,300 quote 0.00 0.00 0.00 886.20 909.90
quote 0.10 0.00 0.00 0.00 0.25 30.00 2,350 quote 0.00 0.00 0.00 936.10 959.80

September, 2020 Options

Show

December, 2020 Options

Show

June, 2021 Options

Show

December, 2021 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.