Bulletin
Investor Alert

New York Markets Open in:

×

S&P 500 Index

S&P US: SPX

GO
/marketstate/country/us

Market closed

 --

Jul 18, 2019, 5:07 p.m.

SPX
/zigman2/quotes/210599714/realtime

2,995.11

Change

+10.69 +0.36%

Volume

Volume 1.79b

/zigman2/quotes/210599714/realtime

Previous close

2,984.42

2,995.11

Change

+10.69 +0.36%

Day low

Day high

2,973

2,998

Open

52 week low

52 week high

2,347

3,018

Open

OPTION CHAIN FOR S&P 500 INDEX

In-the-money

July, 2019 Options

Hide
CALLS PUTS
Expires July 19, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 1,032 1,037 1,960 quote 0.10 0.00 0.00 0.00 0.05 71.00
quote 916.35 0.00 0.00 1,013 1,017 3.00 1,990
quote 0.00 0.00 0.00 993.40 997.10 2,010
quote 0.00 0.00 0.00 972.40 977.30 2,020 quote 0.10 0.00 0.00 0.00 0.05 2,004
quote 0.00 0.00 0.00 973.40 977.10 2,030 quote 2.45 0.00 0.00 0.00 0.05 21.00
quote 0.00 0.00 0.00 952.40 957.30 2,040 quote 0.05 0.00 0.00 0.00 0.05 185.00
quote 0.00 0.00 0.00 943.40 947.10 2,060 quote 0.15 0.00 0.00 0.00 0.05 40.00
2,070 quote 0.15 0.00 0.00 0.00 0.05 1,547
quote 0.00 0.00 0.00 902.40 907.30 2,090 quote 0.05 0.00 0.00 0.00 0.05 18.00
quote 0.00 0.00 0.00 893.40 897.10 2,110 quote 0.05 0.00 0.00 0.00 0.05 2,785
quote 0.00 0.00 0.00 872.40 877.30 2,120 quote 0.05 0.00 0.00 0.00 0.05 1,922
quote 0.00 0.00 0.00 873.40 877.10 2,130 quote 0.05 0.00 0.00 0.00 0.05 56.00
2,140 quote 0.05 0.00 0.00 0.00 0.05 219.00
quote 0.00 0.00 0.00 843.40 847.10 2,160 quote 0.05 0.00 0.00 0.00 0.05 212.00
quote 0.00 0.00 0.00 822.40 827.30 2,170
quote 0.00 0.00 0.00 812.40 817.30 2,180 quote 0.05 0.00 0.00 0.00 0.05 23,301
2,190 quote 0.25 0.00 0.00 0.00 0.05 5,407
quote 0.00 0.00 0.00 793.40 797.10 2,210
quote 0.00 0.00 0.00 783.40 787.10 2,220 quote 0.05 0.00 0.00 0.00 0.05 1,343
quote 0.00 0.00 0.00 773.40 777.10 2,230 quote 0.05 0.00 0.00 0.00 0.05 1,182
quote 0.00 0.00 0.00 768.40 772.10 2,235 quote 0.05 0.00 0.00 0.00 0.05 154.00
quote 596.90 0.00 0.00 752.40 757.30 11.00 2,240
quote 0.00 0.00 0.00 743.40 747.10 2,260 quote 0.03 0.00 0.00 0.00 0.05 1,123
2,270 quote 0.05 0.00 0.00 0.00 0.05 1,164
quote 0.00 0.00 0.00 723.40 727.10 2,280 quote 0.05 0.00 0.00 0.00 0.05 165.00
2,285 quote 0.05 0.00 0.00 0.00 0.05 3,142
quote 0.00 0.00 0.00 713.40 717.10 2,290 quote 0.05 0.00 0.00 0.00 0.05 1,270
2,295 quote 0.05 0.00 0.00 0.00 0.05 1,257
quote 0.00 0.00 0.00 687.40 692.30 2,305 quote 0.08 0.00 0.00 0.00 0.05 3,483
quote 0.00 0.00 0.00 693.40 697.10 2,310
quote 0.00 0.00 0.00 677.40 682.30 2,315 quote 0.35 0.00 0.00 0.00 0.05 896.00
quote 0.00 0.00 0.00 672.40 677.30 2,320 quote 0.01 0.00 0.00 0.00 0.05 1,084
quote 0.00 0.00 0.00 657.40 662.30 2,335 quote 0.20 0.00 0.00 0.00 0.05 2,761
2,340 quote 0.40 0.00 0.00 0.00 0.05 1,086
quote 0.00 0.00 0.00 647.40 652.30 2,345 quote 0.10 0.00 0.00 0.00 0.05 1,269
quote 0.00 0.00 0.00 648.40 652.10 2,355 quote 0.15 0.00 0.00 0.00 0.05 364.00
quote 0.00 0.00 0.00 632.40 637.30 2,360 quote 0.22 0.00 0.00 0.00 0.05 145.00
quote 0.00 0.00 0.00 638.40 642.10 2,365
quote 0.00 0.00 0.00 622.40 627.30 2,370
quote 0.00 0.00 0.00 618.40 622.10 2,385
2,390 quote 0.60 0.00 0.00 0.00 0.05 2,552
quote 0.00 0.00 0.00 608.40 612.10 2,395
2,405 quote 0.55 0.00 0.00 0.00 0.05 414.00
2,410 quote 0.12 0.00 0.00 0.00 0.05 769.00
quote 0.00 0.00 0.00 577.40 582.30 2,415 quote 0.65 0.00 0.00 0.00 0.05 1,232
2,420 quote 0.05 0.00 0.00 0.00 0.05 1,413
quote 0.00 0.00 0.00 568.40 572.10 2,435 quote 0.05 0.00 20.00 0.00 0.05 759.00
2,440 quote 0.35 0.00 0.00 0.00 0.05 427.00
quote 0.00 0.00 0.00 547.40 552.30 2,445 quote 0.03 0.00 1,600 0.00 0.05 3,375
2,455 quote 0.05 -0.55 100.00 0.00 0.05 582.00
2,460 quote 0.05 0.00 110.00 0.00 0.05 266.00
quote 483.40 0.00 0.00 527.40 532.30 1.00 2,465 quote 0.25 0.00 0.00 0.00 0.05 330.00
quote 536.00 0.00 1.00 522.40 527.30 9.00 2,470
2,480 quote 0.20 0.00 0.00 0.00 0.05 550.00
quote 0.00 0.00 0.00 507.40 512.30 2,485 quote 0.25 0.00 0.00 0.00 0.05 546.00
quote 0.00 0.00 0.00 513.40 517.10 2,490
2,495 quote 0.35 0.00 0.00 0.00 0.05 315.00
quote 0.00 0.00 0.00 498.40 502.10 2,505 quote 0.08 0.00 0.00 0.00 0.05 523.00
2,510 quote 0.05 -0.05 1.00 0.00 0.05 7,202
2,515 quote 0.05 0.00 1.00 0.00 0.05 2,308
2,520 quote 0.05 0.00 1.00 0.00 0.05 795.00
2,530 quote 0.25 0.00 0.00 0.00 0.05 1,089
quote 0.00 0.00 0.00 457.50 462.40 2,535 quote 0.05 -0.40 6.00 0.00 0.05 320.00
quote 412.76 0.00 0.00 452.50 457.40 3.00 2,540 quote 0.10 0.00 105.00 0.00 0.05 1,507
quote 0.00 0.00 0.00 458.40 462.10 2,545 quote 0.05 -0.10 1.00 0.00 0.05 844.00
2,555 quote 0.17 0.00 0.00 0.00 0.05 487.00
quote 308.70 0.00 0.00 432.50 437.40 10.00 2,560 quote 0.05 0.00 3.00 0.00 0.05 2,166
quote 0.00 0.00 0.00 438.40 442.10 2,565 quote 0.05 -0.05 2.00 0.00 0.05 6,892
quote 393.69 0.00 0.00 422.50 427.40 10.00 2,570 quote 0.07 0.02 16.00 0.00 0.05 1,368
quote 0.00 0.00 0.00 418.40 422.10 2,585 quote 0.05 0.00 3.00 0.00 0.05 6,930
quote 340.15 0.00 0.00 402.50 407.40 12.00 2,590 quote 0.05 -0.05 1.00 0.00 0.05 24,612
quote 361.10 0.00 0.00 408.40 412.10 2,595 quote 0.10 0.00 0.00 0.00 0.05 3,508
2,605 quote 0.05 -0.02 1.00 0.00 0.05 500.00
quote 320.60 0.00 0.00 382.50 387.40 9.00 2,610 quote 0.05 -0.02 1.00 0.00 0.05 305.00
2,615 quote 0.10 0.00 10.00 0.00 0.05 325.00
2,620 quote 0.05 -0.05 46.00 0.00 0.05 2,968
2,630 quote 0.10 0.00 164.00 0.00 0.05 1,165
quote 300.00 0.00 0.00 352.50 357.40 4.00 2,640
quote 260.90 0.00 0.00 347.50 352.40 1.00 2,645 quote 0.05 -0.05 10.00 0.00 0.05 453.00
quote 141.20 0.00 0.00 348.40 352.10 8.00 2,655 quote 0.05 -0.05 162.00 0.00 0.05 3,948
2,660 quote 0.10 -0.05 9.00 0.00 0.05 724.00
2,665 quote 0.05 -0.05 1.00 0.00 0.05 8,516
quote 270.65 0.00 0.00 322.50 327.40 2.00 2,670 quote 0.05 0.00 156.00 0.00 0.05 4,853
quote 295.70 0.00 0.00 312.50 317.40 1.00 2,680
quote 138.20 0.00 0.00 318.40 322.10 13.00 2,685 quote 0.05 -0.08 300.00 0.00 0.05 5,723
quote 133.50 0.00 0.00 313.40 317.10 37.00 2,690
quote 0.00 0.00 0.00 297.50 302.40 2,695 quote 0.05 -0.10 6.00 0.00 0.05 498.00
quote 136.80 0.00 0.00 293.40 297.10 19.00 2,710 quote 0.10 -0.05 80.00 0.00 0.05 399.00
quote 135.90 0.00 0.00 288.40 292.10 39.00 2,715 quote 0.08 -0.02 96.00 0.00 0.05 4,529
quote 259.67 0.00 0.00 283.40 287.10 34.00 2,720 quote 0.10 -0.05 90.00 0.00 0.05 2,873
quote 168.00 0.00 0.00 273.40 277.10 61.00 2,730 quote 0.05 -0.06 67.00 0.00 0.05 2,177
quote 124.70 0.00 0.00 268.40 272.10 66.00 2,735
quote 123.50 0.00 0.00 263.40 267.10 310.00 2,740 quote 0.09 -0.04 10.00 0.00 0.05 4,238
quote 266.00 0.00 1.00 258.40 262.10 28.00 2,745
quote 256.00 0.00 1.00 248.40 252.10 75.00 2,755 quote 0.08 -0.02 17.00 0.00 0.05 2,259
quote 254.13 19.18 1.00 232.50 237.40 697.00 2,760
quote 197.80 0.00 0.00 227.50 232.40 569.00 2,765
quote 218.85 -13.03 5.00 233.40 237.10 367.00 2,770 quote 0.05 -0.05 30.00 0.00 0.10 1,059
quote 208.70 -4.30 5.00 223.40 227.10 686.00 2,780
quote 199.80 -28.17 1.00 207.50 212.40 518.00 2,785
quote 221.60 3.50 1.00 213.40 217.10 264.00 2,790
quote 186.88 -11.07 2.00 197.50 202.40 295.00 2,795 quote 0.05 -0.10 41.00 0.00 0.10 1,600
quote 184.80 -23.70 10.00 198.40 202.10 1,127 2,805 quote 0.10 -0.05 1.00 0.00 0.10 1,161
2,810 quote 0.10 -0.05 32.00 0.00 0.10 1,569
quote 167.40 -14.10 1.00 188.40 192.10 132.00 2,815 quote 0.05 -0.10 61.00 0.05 0.10 2,150
2,820 quote 0.10 -0.15 39.00 0.00 0.10 3,045
quote 165.16 -2.99 3.00 173.40 177.10 1,332 2,830 quote 0.05 -0.15 435.00 0.00 0.10 5,935
2,835 quote 0.08 -0.12 6.00 0.00 0.10 2,119
quote 174.07 6.24 32.00 163.40 167.10 280.00 2,840 quote 0.10 -0.10 12.00 0.00 0.10 1,187
quote 129.84 -11.66 1.00 147.50 152.50 550.00 2,845 quote 0.18 -0.12 611.00 0.00 0.10 3,308
quote 150.42 -6.80 3.00 148.40 152.10 106.00 2,855 quote 0.07 -0.21 8,326 0.05 0.10 10,497
quote 120.62 -2.28 1.00 143.40 147.10 1,802 2,860 quote 0.11 -0.14 251.00 0.05 0.10 6,339
quote 130.40 -19.50 1.00 138.40 142.10 399.00 2,865 quote 0.10 -0.15 520.00 0.05 0.15 3,477
quote 112.20 -9.90 2.00 133.40 137.10 963.00 2,870
quote 104.40 -27.36 90.00 123.40 127.10 536.00 2,880 quote 0.15 -0.25 204.00 0.00 0.10 1,089
2,885 quote 0.08 -0.32 429.00 0.05 0.20 6,325
2,890 quote 0.20 -0.05 376.00 0.05 0.20 4,447
quote 97.75 -1.10 2.00 97.60 102.60 714.00 2,895
quote 70.16 -7.24 3.00 98.50 102.10 515.00 2,905
quote 73.15 -2.10 23.00 93.50 97.20 656.00 2,910 quote 0.25 -0.40 423.00 0.05 0.15 2,393
quote 78.30 8.15 142.00 77.60 82.60 4,097 2,915
quote 55.84 -9.91 1.00 83.50 87.20 476.00 2,920 quote 0.10 -0.20 54.00 0.10 0.15 4,371
quote 60.65 -2.60 26.00 73.50 77.20 476.00 2,930 quote 0.20 -0.55 2,840 0.10 0.25 4,689
quote 57.00 1.71 163.00 57.60 62.70 16,116 2,935 quote 0.44 -0.66 2,046 0.10 0.20 2,526
quote 48.75 5.45 94.00 52.60 57.70 4,891 2,940 quote 0.45 -1.15 7,798 0.10 0.25 5,332
quote 47.90 -11.10 16.00 47.60 52.70 1,919 2,945 quote 0.25 -1.00 2,975 0.15 0.30 4,173
quote 38.58 6.58 28.00 37.60 42.80 9,044 2,955 quote 0.80 -2.15 3,436 0.15 0.35 4,054
quote 33.11 8.01 288.00 43.70 47.30 961.00 2,960 quote 0.35 -2.30 8,291 0.25 0.40 11,337
2,965 quote 1.20 -3.48 4,873 0.25 0.50 3,516
quote 27.26 9.06 984.00 33.70 37.20 1,629 2,970 quote 0.50 -4.00 6,953 0.40 0.60 6,321
quote 15.88 5.19 2,576 14.00 17.90 5,830 2,980 quote 0.92 -6.48 6,772 0.80 1.10 6,176
quote 12.45 3.46 4,570 10.00 13.20 3,267 2,985 quote 1.50 -8.10 3,221 1.40 1.70 3,535
quote 9.60 3.40 3,506 15.50 18.40 1,294 2,990
quote 4.60 0.60 8,872 4.00 4.70 5,331 2,995
2,995 Current price as of 7/18/2019 05:07:29 PM
quote 2.79 0.99 16,591 5.40 6.50 12,080 3,005 quote 10.33 -10.27 275.00 9.10 12.90 1,151
quote 3.56 1.97 8.00 3.20 4.00 14,283 3,010
quote 1.81 0.97 54.00 1.70 2.20 5,000 3,015
3,020 quote 26.50 -9.94 31.00 14.20 17.30 217.00
quote 0.25 0.05 9.00 0.20 0.30 5,724 3,030
quote 0.15 0.00 1,281 0.05 0.15 4,642 3,035 quote 51.95 10.40 22.00 37.60 42.50 47.00
quote 0.05 -0.05 414.00 0.05 0.10 6,504 3,040 quote 30.25 1.85 12.00 42.60 47.50 38.00
quote 0.10 0.00 1,534 0.05 0.15 3,017 3,045
quote 0.05 0.00 27.00 0.00 0.05 1,646 3,055 quote 0.00 0.00 0.00 57.60 62.50
quote 0.05 0.00 392.00 0.00 0.10 2,149 3,060 quote 55.10 0.50 2.00 53.00 56.70 2.00
quote 0.05 -0.05 6.00 0.00 0.05 2,373 3,065 quote 114.77 0.00 0.00 67.60 72.50 1.00
3,070 quote 205.21 0.00 0.00 72.60 77.50
quote 0.05 0.02 2.00 0.00 0.05 1,290 3,080 quote 65.91 -44.28 2.00 73.00 76.70 7.00
quote 0.10 0.00 3.00 0.00 0.05 2,634 3,085 quote 0.00 0.00 0.00 87.60 92.50
quote 0.05 -0.05 285.00 0.00 0.05 2,663 3,090 quote 98.98 21.28 100.00 83.00 86.60 83.00
quote 0.01 -0.08 61.00 0.00 0.05 645.00 3,095 quote 104.45 23.26 106.00 87.90 91.60 44.00
quote 0.04 -0.06 512.00 0.00 0.05 838.00 3,105 quote 90.90 0.00 1.00 107.60 112.50 1.00
3,110 quote 0.00 0.00 0.00 102.90 106.60
quote 0.05 0.01 1.00 0.00 0.05 280.00 3,115 quote 0.00 0.00 0.00 117.60 122.50
quote 0.05 0.00 4.00 0.00 0.05 737.00 3,120
quote 0.07 0.04 5.00 0.00 0.05 1,225 3,130
quote 0.03 -0.02 10.00 0.00 0.05 218.00 3,135 quote 0.00 0.00 0.00 137.60 142.50
quote 0.05 0.00 5.00 0.00 0.05 174.00 3,145 quote 0.00 0.00 0.00 137.90 141.60
quote 0.05 0.00 17.00 0.00 0.05 241.00 3,155 quote 0.00 0.00 0.00 157.60 162.50
3,160 quote 212.10 0.00 0.00 162.60 167.50 15.00
quote 0.05 0.00 0.00 0.00 0.05 97,564 3,170 quote 0.00 0.00 0.00 162.90 166.60
3,175 quote 169.01 -40.31 40.00 177.60 182.50 30.00
3,180 quote 0.00 0.00 0.00 182.60 187.50
quote 0.10 0.00 0.00 0.00 0.05 433.00 3,190 quote 0.00 0.00 0.00 182.90 186.60
quote 0.20 0.00 0.00 0.00 0.05 360.00 3,210 quote 0.00 0.00 0.00 212.60 217.40
quote 0.25 0.00 0.00 0.00 0.05 67.00 3,220 quote 0.00 0.00 0.00 212.90 216.60
quote 0.05 0.00 0.00 0.00 0.05 2,561 3,225
quote 0.20 0.00 0.00 0.00 0.05 257.00 3,230
quote 0.02 0.00 0.00 0.00 0.05 2,012 3,250
quote 0.08 0.00 0.00 0.00 0.05 34.00 3,275 quote 0.00 0.00 0.00 267.90 271.60
quote 0.05 0.00 0.00 0.00 0.05 532.00 3,350 quote 0.00 0.00 0.00 352.50 357.40
quote 0.00 0.00 0.00 0.00 0.05 3,800
CALLS PUTS
Expires July 26, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
1,300 quote 0.25 0.00 0.00 0.00 0.05 25.00
quote 0.00 0.00 0.00 1,604 1,608 1,400 quote 0.30 0.00 0.00 0.00 0.05 85.00
quote 0.00 0.00 0.00 1,504 1,508 1,500
quote 0.00 0.00 0.00 1,404 1,408 1,600
quote 0.00 0.00 0.00 1,304 1,308 1,700
quote 1,076 0.00 0.00 1,104 1,108 30.00 1,900 quote 0.05 0.00 0.00 0.00 0.05 4,653
1,950 quote 0.05 0.00 0.00 0.00 0.05 43.00
2,000 quote 0.05 0.00 0.00 0.00 0.05 18.00
2,050 quote 0.10 0.00 0.00 0.00 0.05 38.00
2,100 quote 0.05 0.00 15.00 0.00 0.05 70.00
2,125 quote 0.10 0.00 0.00 0.00 0.05 1,934
quote 0.00 0.00 0.00 829.30 833.00 2,175
quote 0.00 0.00 0.00 779.30 783.00 2,225
2,250 quote 0.05 0.00 5.00 0.00 0.10 2,620
quote 0.00 0.00 0.00 729.30 733.00 2,275
quote 0.00 0.00 0.00 694.30 698.00 2,310 quote 0.20 0.00 0.00 0.00 0.10 80.00
2,320 quote 1.45 0.00 0.00 0.00 0.10 128.00
quote 0.00 0.00 0.00 674.30 678.00 2,330
quote 0.00 0.00 0.00 664.30 668.00 2,340
2,350 quote 0.10 0.00 6.00 0.00 0.10 1,094
quote 0.00 0.00 0.00 644.30 648.00 2,360
quote 0.00 0.00 0.00 634.40 638.10 2,370 quote 1.15 0.00 0.00 0.00 0.10 263.00
2,380 quote 0.40 0.00 0.00 0.00 0.10 562.00
quote 0.00 0.00 0.00 614.40 618.10 2,390
2,410 quote 0.10 0.00 44.00 0.00 0.10 5,384
2,420 quote 0.12 0.02 5.00 0.00 0.10 884.00
2,425 quote 0.10 -0.01 9.00 0.00 0.10 1,195
2,430 quote 0.35 0.00 0.00 0.00 0.10 6,510
2,450 quote 0.10 0.00 9.00 0.00 0.10 2,664
2,470 quote 0.55 0.00 0.00 0.00 0.15 120.00
2,480 quote 0.15 0.05 15.00 0.00 0.15 6,653
quote 0.00 0.00 0.00 514.40 518.10 2,490 quote 0.90 0.00 0.00 0.00 0.15 649.00
quote 0.00 0.00 0.00 504.50 508.20 2,500 quote 0.20 0.00 108.00 0.00 0.15 442.00
quote 0.00 0.00 0.00 499.50 503.20 2,505 quote 0.20 0.00 0.00 0.00 0.15 1,708
quote 0.00 0.00 0.00 494.50 498.20 2,510 quote 4.28 0.00 0.00 0.00 0.15 111.00
quote 0.00 0.00 0.00 489.50 493.20 2,515
quote 0.00 0.00 0.00 484.50 488.20 2,520 quote 0.20 0.00 0.00 0.05 0.15 1,047
2,525 quote 0.25 0.00 0.00 0.05 0.15 5,329
quote 287.10 0.00 0.00 474.50 478.20 34.00 2,530 quote 0.15 -0.05 1.00 0.05 0.15 155.00
2,535 quote 0.20 -0.40 168.00 0.05 0.15 721.00
quote 300.55 0.00 0.00 464.50 468.20 235.00 2,540
2,545 quote 0.20 -1.00 100.00 0.05 0.15 1,323
quote 431.50 0.00 0.00 454.50 458.20 5.00 2,550 quote 0.15 -0.08 10.00 0.05 0.15 1,835
quote 0.00 0.00 0.00 449.50 453.20 2,555 quote 0.75 0.00 0.00 0.05 0.20 216.00
quote 0.00 0.00 0.00 444.50 448.20 2,560
quote 0.00 0.00 0.00 439.50 443.20 2,565
2,570 quote 0.15 -0.10 24.00 0.05 0.20 489.00
quote 0.00 0.00 0.00 429.50 433.20 2,575 quote 0.25 0.00 5.00 0.05 0.20 2,411
quote 0.00 0.00 0.00 424.60 428.20 2,580 quote 0.20 -0.05 5.00 0.05 0.20 2,621
quote 0.00 0.00 0.00 419.60 423.30 2,585 quote 0.25 0.00 205.00 0.05 0.20 1,002
quote 0.00 0.00 0.00 409.60 413.30 2,595
2,600 quote 0.15 -0.10 1,061 0.05 0.20 4,398
quote 0.00 0.00 0.00 399.60 403.30 2,605 quote 0.30 0.00 6.00 0.05 0.20 70.00
2,615 quote 0.20 -0.13 160.00 0.10 0.25 221.00
quote 0.00 0.00 0.00 384.60 388.30 2,620
quote 0.00 0.00 0.00 379.60 383.30 2,625
quote 0.00 0.00 0.00 369.60 373.30 2,635 quote 0.55 0.00 0.00 0.10 0.25 304.00
quote 0.00 0.00 0.00 364.60 368.30 2,640 quote 0.25 -0.15 2.00 0.10 0.25 5,875
2,645 quote 0.35 -0.05 13.00 0.10 0.25 376.00
quote 0.00 0.00 0.00 349.70 353.40 2,655 quote 0.25 -0.20 20.00 0.10 0.25 1,008
quote 194.45 0.00 0.00 344.70 348.40 35.00 2,660 quote 0.25 -0.10 20.00 0.15 0.30 1,441
quote 156.20 0.00 0.00 339.70 343.40 14.00 2,665 quote 0.25 -0.25 130.00 0.15 0.30 3,794
quote 152.30 0.00 0.00 334.70 338.40 12.00 2,670
2,675 quote 0.30 -0.25 50.00 0.15 0.30 3,361
2,680 quote 0.50 0.00 90.00 0.15 0.30 2,592
quote 138.59 0.00 0.00 319.70 323.40 1.00 2,685 quote 0.58 0.08 1.00 0.15 0.30 2,552
2,690 quote 0.60 0.10 74.00 0.20 0.35 1,681
quote 294.09 -18.86 1.00 304.80 308.50 5.00 2,700 quote 0.35 -0.15 3,012 0.20 0.35 6,752
quote 96.40 0.00 0.00 299.80 303.50 20.00 2,705
quote 132.40 0.00 0.00 294.80 298.50 34.00 2,710 quote 0.55 0.15 10.00 0.20 0.40 144.00
quote 169.40 0.00 0.00 289.80 293.50 15.00 2,715 quote 0.40 -0.20 50.00 0.25 0.40 522.00
quote 293.17 0.00 1.00 284.80 288.50 1.00 2,720
2,725 quote 0.60 -0.20 129.00 0.25 0.40 3,215
2,730 quote 0.75 -0.15 203.00 0.25 0.45 786.00
2,735 quote 0.75 0.00 81.00 0.30 0.45 1,996
quote 0.00 0.00 0.00 259.90 263.60 2,745
2,750 quote 0.55 -0.45 3,111 0.35 0.50 10,450
2,765 quote 1.00 -0.10 82.00 0.40 0.55 2,019
quote 138.20 0.00 0.00 235.00 238.70 20.00 2,770
quote 133.20 0.00 0.00 230.10 233.70 25.00 2,775 quote 0.90 -0.10 95.00 0.40 0.60 3,487
2,780 quote 1.30 0.30 1.00 0.45 0.60 1,081
quote 133.50 0.00 0.00 220.10 223.80 10.00 2,785
quote 198.00 -26.69 5.00 215.10 218.80 24.00 2,790
2,795 quote 1.13 0.28 7.00 0.50 0.70 1,007
quote 197.25 0.00 0.00 205.20 208.90 4,200 2,800
quote 174.60 0.00 0.00 200.30 203.90 30.00 2,805 quote 0.90 -0.15 137.00 0.60 0.75 2,397
quote 190.55 0.00 0.00 195.30 198.90 22.00 2,810 quote 0.90 -0.35 42.00 0.60 0.80 147.00
2,825 quote 1.07 -1.03 49.00 0.75 0.95 3,725
quote 153.72 0.00 0.00 175.50 179.10 73.00 2,830
2,840 quote 1.25 -0.95 311.00 0.85 1.05 405.00
2,845 quote 2.00 0.20 10.00 0.90 1.15 331.00
quote 160.88 0.44 2.00 155.70 159.30 792.00 2,850 quote 1.35 -1.20 1,776 1.00 1.20 8,403
quote 114.94 -19.12 3.00 140.90 144.50 81.00 2,865 quote 1.75 -1.05 159.00 1.20 1.40 236.00
quote 110.16 -36.31 3.00 136.00 139.60 145.00 2,870
2,875 quote 2.00 -1.42 127.00 1.35 1.60 3,091
quote 127.90 -9.55 1.00 126.20 129.50 239.00 2,880 quote 2.25 -1.00 299.00 1.45 1.70 1,145
quote 90.50 -33.40 1.00 116.50 120.00 103.00 2,890
quote 95.32 -27.58 10.00 111.70 115.10 38.00 2,895
2,915 quote 3.70 -1.60 225.00 2.50 2.75 1,841
quote 81.45 2.35 21.00 87.40 90.80 203.00 2,920 quote 4.00 -2.62 288.00 2.70 3.00 955.00
quote 71.60 3.60 25.00 82.90 86.20 1,664 2,925
quote 59.95 3.75 49.00 68.90 72.10 889.00 2,940 quote 5.30 -3.45 477.00 3.80 4.20 1,705
2,945 quote 5.81 -4.09 199.00 4.20 4.60 3,476
quote 51.10 6.10 39.00 59.80 62.80 12,796 2,950 quote 6.41 -3.59 4,286 4.60 5.10 12,056
quote 48.82 5.85 33.00 55.60 58.30 232.00 2,955
2,960 quote 8.00 -4.70 2,084 5.60 6.20 3,111
quote 40.28 5.18 50.00 46.60 49.40 486.00 2,965
2,970 quote 9.60 -5.18 929.00 7.00 7.50 1,999
quote 30.03 2.43 273.00 38.30 40.80 8,470 2,975
quote 29.60 3.82 250.00 34.40 36.50 693.00 2,980
2,985 quote 14.00 -3.85 1,566 9.80 10.50 1,696
2,990 quote 15.00 -5.85 463.00 11.00 11.80 6,657
quote 19.10 4.10 393.00 23.40 24.80 4,008 2,995
2,995 Current price as of 7/18/2019 05:07:29 PM
quote 16.50 4.47 3,998 20.20 21.60 7,817 3,000 quote 18.50 -6.90 1,529 14.00 14.90 6,917
3,005 quote 23.40 -6.70 82.00 15.80 16.90 521.00
quote 11.00 3.60 1,154 14.40 15.50 2,282 3,010
3,015 quote 30.03 -5.67 28.00 20.10 21.60 924.00
quote 5.80 1.80 960.00 7.70 8.40 8,174 3,025 quote 35.95 9.75 11.00 25.60 27.80 1,908
3,030 quote 40.95 -1.20 10.00 28.50 31.20 59.00
quote 1.38 0.69 1,349 1.95 2.25 7,210 3,050
quote 0.65 0.30 344.00 1.00 1.25 2,895 3,060
3,075 quote 0.00 0.00 0.00 67.10 70.70
quote 0.10 0.02 527.00 0.05 0.20 3,414 3,100
quote 0.05 -0.14 47.00 0.00 0.10 257.00 3,125 quote 130.10 0.00 0.00 116.60 120.30 50.00
3,150 quote 172.76 0.00 0.00 141.60 145.30 15.00
3,200 quote 304.29 0.00 0.00 191.50 195.20 1.00
3,300 quote 287.15 0.00 4.00 291.50 295.20 4.00
quote 0.05 0.00 0.00 0.00 0.05 460.00 3,400
CALLS PUTS
Expires July 31, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 1,156 0.00 0.00 1,429 1,433 1.00 1,575
quote 66.40 -4.70 4.00 82.80 85.80 263.00 2,930 quote 8.43 -3.57 60.00 7.40 7.80 1,837
quote 62.70 1.20 35.00 74.00 76.90 591.00 2,940 quote 10.28 -3.04 673.00 8.40 9.00 2,038
2,960 quote 15.00 -1.77 231.00 11.30 12.00 927.00
2,970 quote 17.25 -2.80 656.00 13.20 13.90 1,425
quote 33.80 0.40 25.00 41.70 43.60 2,933 2,980 quote 19.55 -3.92 100.00 15.40 16.20 389.00
2,995 Current price as of 7/18/2019 05:07:29 PM
quote 17.80 3.80 11,033 21.90 23.00 3,792 3,010 quote 31.80 -7.60 22.00 25.00 26.30 982.00
quote 13.00 3.00 10,661 16.60 17.60 6,987 3,020 quote 37.30 -1.98 58.00 29.50 31.10 100.00
quote 6.67 2.17 209.00 8.50 9.20 2,353 3,040
3,125 quote 117.19 0.00 40.00 116.50 120.20 40.00
quote 0.05 -0.05 15.00 0.00 0.10 3,533 3,175 quote 0.00 0.00 0.00 166.20 169.90
3,225 quote 0.00 0.00 0.00 216.20 219.90
quote 0.05 -0.05 12.00 0.00 0.10 7,056 3,250 quote 300.81 0.00 0.00 241.20 244.90 1.00
quote 0.05 0.00 0.00 0.00 0.10 287.00 3,350

August, 2019 Options

Show

September, 2019 Options

Show

October, 2019 Options

Show

November, 2019 Options

Show

December, 2019 Options

Show

January, 2020 Options

Show

March, 2020 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.