Bulletin
Investor Alert

New York Markets Close in:

Citigroup Inc.

NYS: C

GO
/marketstate/country/us

Market open

 --Real time quotes

Jul 10, 2020, 9:43 a.m.

C
/zigman2/quotes/207741460/composite

$

50.49

Change

+1.04 +2.10%

Volume

Volume 935,027

Real time quotes

/zigman2/quotes/207741460/composite

Previous close

$ 49.45

$ 50.49

Change

+1.04 +2.10%

Day low

Day high

$49.46

$50.57

Open

52 week low

52 week high

$32.00

$83.11

Open

OPTION CHAIN FOR CITIGROUP INC.

In-the-money

July, 2020 Options

Hide
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 18.90 19.65 30.00 quote 0.02 0.01 1.00 0.00 0.02 37.00
quote 0.00 0.00 0.00 16.55 18.60 31.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 16.90 17.65 32.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 14.45 16.60 33.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 14.85 15.60 34.00 quote 0.00 0.00 0.00 0.00 0.10
quote 17.15 0.00 0.00 12.75 14.55 11.00 35.00 quote 0.01 -0.03 2.00 0.00 0.04 150.00
quote 0.00 0.00 0.00 11.70 14.00 36.00 quote 0.00 0.00 0.00 0.00 0.10
quote 12.35 0.00 1.00 10.75 12.55 1.00 37.00 quote 0.00 0.00 0.00 0.00 0.10
quote 13.05 0.00 0.00 10.85 11.60 9.00 38.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 8.80 11.10 39.00 quote 0.00 0.00 0.00 0.00 0.19
quote 11.64 -0.46 1.00 7.10 10.20 25.00 40.00 quote 0.01 0.00 10.00 0.00 0.01 499.00
quote 0.00 0.00 0.00 6.70 9.00 41.00 quote 0.00 0.00 0.00 0.00 1.81
quote 0.00 0.00 0.00 7.20 7.55 42.00 quote 0.02 0.00 0.00 0.00 0.09 8.00
quote 0.00 0.00 0.00 6.20 6.60 43.00 quote 0.03 0.00 0.00 0.00 0.01 66.00
quote 6.60 0.05 4.00 5.20 5.60 47.00 44.00 quote 0.01 -0.02 14.00 0.00 0.04 743.00
quote 5.90 0.11 21.00 4.30 4.60 248.00 45.00 quote 0.02 -0.01 56.00 0.01 0.04 1,394
quote 3.70 -0.37 15.00 3.25 3.60 25.00 46.00 quote 0.03 -0.01 1,401 0.01 0.04 1,788
quote 3.80 -1.90 5.00 2.80 3.20 33.00 46.50 quote 0.04 -0.01 90.00 0.03 0.06 437.00
quote 2.40 -0.90 28.00 2.34 2.63 155.00 47.00 quote 0.08 -0.01 141.00 0.04 0.08 584.00
quote 2.17 -0.83 1.00 1.88 2.28 31.00 47.50 quote 0.10 0.00 145.00 0.07 0.12 581.00
quote 1.77 -0.63 129.00 1.45 1.84 216.00 48.00 quote 0.18 0.03 665.00 0.11 0.19 699.00
quote 1.16 -0.87 115.00 1.13 1.35 153.00 48.50 quote 0.30 0.09 390.00 0.23 0.27 770.00
quote 0.80 -1.43 2,870 0.85 0.94 1,720 49.00 quote 0.47 0.15 364.00 0.39 0.44 1,716
quote 0.57 -0.95 825.00 0.57 0.65 717.00 49.50 quote 0.64 0.20 558.00 0.60 0.67 765.00
quote 0.36 -1.11 3,858 0.36 0.43 3,517 50.00 quote 0.93 0.36 555.00 0.89 0.97 2,297
50.49 Current price as of 7/10/2020 09:43:05 AM
quote 0.23 -0.88 2,828 0.22 0.29 2,700 50.50 quote 1.33 0.55 676.00 1.21 1.34 1,177
quote 0.15 -0.70 4,696 0.12 0.18 3,407 51.00 quote 1.87 0.86 216.00 1.55 1.85 987.00
quote 0.10 -0.55 894.00 0.07 0.12 1,703 51.50 quote 2.07 0.74 101.00 2.00 2.33 622.00
quote 0.06 -0.41 935.00 0.05 0.08 2,688 52.00 quote 2.66 1.08 151.00 2.47 2.89 568.00
quote 0.05 -0.30 1,125 0.03 0.07 4,298 52.50 quote 3.27 1.27 1.00 3.00 3.30 668.00
quote 0.03 -0.21 1,007 0.03 0.05 5,562 53.00 quote 3.70 0.67 54.00 3.40 3.80 220.00
quote 0.03 -0.14 97.00 0.00 0.05 1,198 53.50 quote 4.26 1.19 1.00 3.95 4.35 427.00
quote 0.02 -0.10 834.00 0.01 0.02 2,280 54.00 quote 4.53 0.63 5.00 4.40 4.75 386.00
quote 0.01 -0.08 12.00 0.00 0.04 1,191 54.50 quote 4.80 1.05 6.00 4.95 5.25 117.00
quote 0.01 -0.04 199.00 0.00 0.02 1,745 55.00 quote 5.57 0.91 1.00 5.35 5.75 50.00
quote 0.03 -0.02 1.00 0.00 0.05 1,077 55.50 quote 6.22 0.76 20.00 5.50 6.25 32.00
quote 0.02 0.01 387.00 0.00 0.02 2,926 56.00 quote 6.52 0.75 100.00 6.30 6.75 229.00
quote 0.01 -0.03 4.00 0.00 0.04 193.00 56.50 quote 7.12 1.77 30.00 6.85 7.25 6.00
quote 0.01 0.00 10.00 0.00 0.01 810.00 57.00 quote 7.00 1.25 1.00 7.35 7.75 22.00
quote 0.02 0.00 3.00 0.00 0.04 1,858 58.00 quote 8.71 2.03 2.00 7.95 8.80 12.00
quote 0.02 -0.01 8.00 0.00 0.02 646.00 59.00 quote 8.17 -0.41 10.00 7.70 9.75 17.00
quote 0.01 -0.01 2.00 0.00 0.01 932.00 60.00 quote 8.35 0.67 4.00 9.90 10.70 6.00
quote 0.01 0.00 0.00 0.00 0.01 184.00 61.00 quote 6.05 0.00 0.00 10.95 11.75 1.00
quote 0.04 0.00 0.00 0.00 0.01 44.00 61.50 quote 0.00 0.00 0.00 11.25 12.25
quote 0.02 0.00 0.00 0.00 0.01 208.00 62.00 quote 4.60 0.00 0.00 10.80 12.85 9.00
quote 0.15 0.00 0.00 0.00 0.01 73.00 62.50 quote 12.60 2.25 2.00 12.50 13.20 15.00
quote 0.02 0.00 0.00 0.00 0.01 67.00 63.00 quote 11.65 0.95 2.00 13.00 13.70
quote 0.04 0.00 0.00 0.00 0.01 272.00 63.50 quote 12.70 0.00 4.00 12.25 14.25
quote 0.01 -0.08 20.00 0.00 0.01 22.00 64.00 quote 0.00 0.00 0.00 13.85 14.75
quote 0.02 0.00 1.00 0.00 0.01 193.00 65.00 quote 0.00 0.00 0.00 13.65 15.75
quote 0.02 0.00 0.00 0.00 0.01 350.00 66.00 quote 0.00 0.00 0.00 14.65 16.80
quote 0.00 0.00 0.00 0.00 0.01 67.00 quote 0.00 0.00 0.00 16.80 17.75
quote 0.00 0.00 0.00 0.00 0.01 68.00 quote 0.00 0.00 0.00 17.95 18.75
quote 0.00 0.00 0.00 0.00 0.01 69.00 quote 0.00 0.00 0.00 17.65 19.80
quote 0.08 0.00 0.00 0.00 0.01 41.00 70.00 quote 17.55 0.00 0.00 20.00 20.75
quote 0.00 0.00 0.00 0.00 0.01 71.00 quote 0.00 0.00 0.00 20.65 21.75
quote 0.00 0.00 0.00 0.00 0.01 72.00 quote 0.00 0.00 0.00 21.95 22.75
quote 0.01 0.00 0.00 0.00 0.01 9.00 75.00 quote 22.47 0.00 0.00 23.90 25.80
quote 0.01 0.00 0.00 0.00 0.01 1.00 80.00 quote 0.00 0.00 0.00 29.95 30.75
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 32.10 0.00 0.00 27.50 30.30 105.00 20.00 quote 0.01 0.00 0.00 0.00 0.18 275.00
quote 29.80 0.00 0.00 26.75 27.10 6.00 22.50 quote 0.03 0.00 0.00 0.00 0.14 157.00
quote 28.41 0.00 0.00 24.25 24.70 29.00 25.00 quote 0.01 0.00 0.00 0.00 0.05 541.00
quote 24.00 0.00 0.00 19.80 22.20 19.00 27.50 quote 0.01 0.00 1.00 0.00 0.04 385.00
quote 22.15 0.00 0.00 18.10 19.85 267.00 30.00 quote 0.01 0.00 1.00 0.00 0.01 1,083
quote 12.30 0.00 0.00 16.75 17.25 116.00 32.50 quote 0.02 -0.01 3.00 0.00 0.04 1,004
quote 17.37 0.00 0.00 14.30 14.70 170.00 35.00 quote 0.02 0.00 10.00 0.01 0.06 6,090
quote 12.82 0.00 0.00 11.85 12.15 295.00 37.50 quote 0.03 0.01 231.00 0.03 0.04 3,915
quote 0.00 0.00 0.00 10.30 10.70 39.00 quote 0.00 0.00 0.00 0.04 0.06
quote 10.01 -0.04 2.00 9.30 9.75 1,309 40.00 quote 0.07 0.01 335.00 0.06 0.11 11,991
quote 0.00 0.00 0.00 8.35 8.70 41.00 quote 0.00 0.00 0.00 0.07 0.12 132.00
quote 7.85 -1.20 47.00 7.40 7.95 75.00 42.00 quote 0.17 0.07 5.00 0.13 0.19 80.00
quote 7.34 -1.86 10.00 7.00 7.30 2,993 42.50 quote 0.21 0.04 220.00 0.18 0.24 5,825
quote 7.30 -0.67 1.00 6.55 7.05 2.00 43.00 quote 0.24 0.04 129.00 0.22 0.28 167.00
quote 5.80 -0.65 19.00 5.75 5.95 31.00 44.00 quote 0.37 0.10 110.00 0.34 0.37 1,571
quote 5.00 -1.10 84.00 4.85 5.10 11,625 45.00 quote 0.53 0.14 2,426 0.48 0.53 16,311
quote 4.75 -1.10 45.00 4.40 4.65 59.00 45.50 quote 0.65 0.18 1,042 0.60 0.66 1,262
quote 4.30 -0.70 64.00 4.05 4.25 91.00 46.00 quote 0.76 0.22 217.00 0.71 0.76 2,505
quote 3.80 -0.73 10.00 3.70 3.90 23.00 46.50 quote 0.91 0.22 48.00 0.82 0.90 179.00
quote 3.65 -0.46 162.00 3.35 3.55 149.00 47.00 quote 1.02 0.26 232.00 0.97 1.04 1,578
quote 3.05 -0.68 82.00 3.00 3.20 9,276 47.50 quote 1.22 0.35 253.00 1.15 1.21 11,523
quote 2.80 -1.07 84.00 2.79 2.87 294.00 48.00 quote 1.41 0.38 526.00 1.33 1.41 1,395
quote 2.47 -0.78 31.00 2.47 2.57 95.00 48.50 quote 1.62 0.45 319.00 1.52 1.61 354.00
quote 2.22 -1.07 68.00 2.23 2.33 467.00 49.00 quote 1.86 0.53 315.00 1.75 1.85 1,043
quote 2.04 -0.52 787.00 1.96 2.05 730.00 49.50 quote 2.08 0.61 383.00 2.00 2.09 2,279
quote 1.75 -0.82 1,190 1.75 1.80 16,978 50.00 quote 2.31 0.58 4,953 2.27 2.36 16,066
50.49 Current price as of 7/10/2020 09:43:05 AM
quote 1.56 -0.79 668.00 1.53 1.59 2,106 50.50 quote 2.61 0.47 231.00 2.55 2.65 1,296
quote 1.35 -0.71 357.00 1.33 1.43 1,765 51.00 quote 2.92 0.74 327.00 2.81 2.95 859.00
quote 1.14 -0.72 802.00 1.17 1.31 1,111 51.50 quote 3.10 0.43 8.00 3.20 3.30 785.00
quote 1.01 -0.59 979.00 1.01 1.10 2,894 52.00 quote 3.58 0.91 129.00 3.50 3.70 2,661
quote 0.90 -0.51 2,391 0.87 0.95 7,077 52.50 quote 3.97 0.90 138.00 3.80 4.05 5,386
quote 0.73 -0.53 376.00 0.75 0.89 1,541 53.00 quote 4.27 0.70 150.00 4.25 4.50 861.00
quote 0.65 -0.48 353.00 0.64 0.69 2,116 53.50 quote 4.84 0.80 24.00 4.65 4.85 532.00
quote 0.55 -0.39 292.00 0.54 0.61 1,248 54.00 quote 5.10 0.56 13.00 5.05 5.25 174.00
quote 0.48 -0.34 240.00 0.46 0.53 651.00 54.50 quote 5.52 0.72 103.00 5.40 5.70 275.00
quote 0.39 -0.30 4,844 0.39 0.44 17,892 55.00 quote 5.94 1.15 139.00 5.85 6.10 6,592
quote 0.36 -0.23 28.00 0.33 0.38 321.00 55.50 quote 4.30 0.00 0.00 6.35 6.60 12.00
quote 0.30 -0.21 88.00 0.29 0.34 4,151 56.00 quote 6.08 1.13 200.00 6.75 7.00 235.00
quote 0.30 -0.14 37.00 0.24 0.28 515.00 56.50 quote 7.37 1.22 30.00 7.15 7.45 33.00
quote 0.22 -0.18 153.00 0.20 0.25 672.00 57.00 quote 5.55 -1.32 12.00 7.70 8.05 24.00
quote 0.20 -0.12 120.00 0.17 0.22 9,166 57.50 quote 8.28 0.95 15.00 8.10 8.35 6,045
quote 0.16 -0.04 27.00 0.15 0.18 554.00 58.00 quote 7.50 1.50 3.00 8.55 9.25 14.00
quote 0.16 -0.08 5.00 0.14 0.16 222.00 58.50 quote 9.20 2.35 4.00 9.10 9.90 81.00
quote 0.13 -0.08 13.00 0.10 0.14 856.00 59.00 quote 9.62 1.28 9.00 9.60 10.25 15.00
quote 0.10 -0.05 556.00 0.09 0.12 32,687 60.00 quote 10.66 1.31 3.00 10.55 10.90 2,254
quote 0.08 0.00 1.00 0.06 0.09 231.00 61.00 quote 11.10 0.00 2.00 11.45 11.85 2.00
quote 0.06 0.00 18.00 0.03 0.07 410.00 62.00 quote 0.00 0.00 0.00 12.50 12.95
quote 0.05 -0.02 40.00 0.03 0.06 8,744 62.50 quote 12.10 0.05 5.00 12.50 13.35 974.00
quote 0.00 0.00 0.00 0.00 0.06 50.00 64.00 quote 0.00 0.00 0.00 14.05 14.85
quote 0.03 0.01 14.00 0.01 0.04 11,121 65.00 quote 15.50 1.70 3.00 15.45 15.80 802.00
quote 0.00 0.00 0.00 0.00 0.23 66.00 quote 0.00 0.00 0.00 16.40 16.95
quote 0.02 0.00 3.00 0.01 0.03 968.00 67.50 quote 17.35 0.00 0.00 17.85 18.80 64.00
quote 0.01 -0.01 136.00 0.01 0.02 11,409 70.00 quote 19.85 0.55 55.00 19.75 22.15 658.00
quote 0.01 -0.01 1.00 0.00 0.03 1,556 72.50 quote 23.13 1.48 2.00 22.80 23.45 396.00
quote 0.01 -0.02 6.00 0.00 0.01 4,401 75.00 quote 24.23 0.00 0.00 24.95 25.95 1,000
quote 0.01 0.00 0.00 0.00 0.03 2,637 77.50 quote 25.70 0.00 0.00 27.50 28.30 306.00
quote 0.01 0.00 0.00 0.00 0.03 1,936 80.00 quote 27.77 0.00 0.00 28.65 30.85 1.00
quote 0.03 0.00 0.00 0.00 0.03 353.00 82.50 quote 30.25 0.00 0.00 32.60 33.30
quote 0.01 -0.02 2.00 0.00 0.03 888.00 85.00 quote 40.20 0.00 0.00 35.40 35.95 1.00
quote 0.02 0.00 0.00 0.00 0.03 493.00 87.50 quote 0.00 0.00 0.00 37.75 38.35
quote 0.02 0.00 0.00 0.00 0.03 214.00 90.00 quote 36.20 0.00 0.00 40.25 40.90 1.00
quote 0.07 0.00 0.00 0.00 0.07 330.00 95.00 quote 43.16 0.00 0.00 45.10 45.90 2.00
quote 0.01 0.00 0.00 0.00 0.13 94.00 100.00 quote 0.00 0.00 0.00 50.00 50.95
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 19.35 -0.15 30.00 19.25 19.65 30.00 30.00 quote 0.11 0.00 0.00 0.00 0.49 10.00
quote 16.92 0.00 0.00 14.25 15.15 1.00 35.00 quote 0.10 -0.14 2.00 0.05 0.41 13.00
quote 12.10 1.00 1.00 9.45 9.80 241.00 40.00 quote 0.23 0.07 32.00 0.18 0.22 170.00
quote 7.15 0.00 0.00 5.95 6.25 3.00 44.00 quote 0.65 0.15 14.00 0.60 0.67 177.00
quote 5.40 -0.89 3.00 5.15 5.40 93.00 45.00 quote 0.87 0.15 98.00 0.81 0.89 508.00
quote 4.50 -0.95 4.00 4.45 4.65 16.00 46.00 quote 1.08 0.33 13.00 1.07 1.13 241.00
quote 3.90 -1.25 5.00 3.75 3.95 8.00 47.00 quote 1.39 0.20 39.00 1.34 1.45 63.00
quote 3.55 -0.40 10.00 3.40 3.60 18.00 47.50 quote 1.64 0.39 13.00 1.45 1.63 94.00
quote 3.30 -0.75 3.00 3.10 3.30 43.00 48.00 quote 1.80 0.49 31.00 1.74 1.83 261.00
quote 2.93 -0.67 18.00 2.90 3.05 25.00 48.50 quote 2.00 0.51 12.00 1.92 2.05 48.00
quote 2.66 -0.31 66.00 2.63 2.74 82.00 49.00 quote 2.25 0.40 131.00 2.17 2.27 639.00
quote 2.40 -0.28 695.00 2.40 2.48 671.00 49.50 quote 2.45 0.32 12.00 2.35 2.51 127.00
quote 2.18 -0.82 230.00 2.16 2.26 771.00 50.00 quote 2.72 0.44 52.00 2.68 2.79 338.00
50.49 Current price as of 7/10/2020 09:43:05 AM
quote 1.96 -0.79 32.00 1.94 2.01 140.00 50.50 quote 2.94 0.61 8.00 2.93 3.10 208.00
quote 1.72 -0.77 46.00 1.74 1.81 568.00 51.00 quote 3.40 0.50 10.00 3.20 3.40 311.00
quote 1.62 -0.13 45.00 1.55 1.62 160.00 51.50 quote 2.89 0.71 55.00 3.55 3.75 481.00
quote 1.40 -0.59 134.00 1.38 1.46 382.00 52.00 quote 3.98 0.88 50.00 3.85 4.05 742.00
quote 1.30 -0.50 11.00 1.22 1.30 193.00 52.50 quote 3.20 0.36 6.00 4.25 4.45 570.00
quote 1.10 -0.47 72.00 1.09 1.13 198.00 53.00 quote 4.75 0.69 5.00 4.55 4.80 283.00
quote 0.99 -0.50 96.00 0.96 1.03 1,298 53.50 quote 4.15 -0.05 1.00 4.90 5.15 374.00
quote 0.90 -0.37 132.00 0.83 0.92 192.00 54.00 quote 5.00 0.40 1.00 5.30 5.55 67.00
quote 0.76 -0.15 40.00 0.72 0.82 108.00 54.50 quote 5.30 0.00 0.00 5.75 5.95 36.00
quote 0.70 -0.30 62.00 0.65 0.72 1,493 55.00 quote 6.30 0.86 3.00 6.10 6.40 94.00
quote 0.59 -0.15 11.00 0.56 0.63 287.00 55.50 quote 5.40 0.00 0.00 6.50 6.80 41.00
quote 0.55 -0.26 7.00 0.48 0.55 173.00 56.00 quote 6.00 -1.12 1.00 6.90 7.15 30.00
quote 0.44 -0.14 13.00 0.42 0.49 680.00 56.50 quote 7.60 0.90 22.00 7.35 7.65 33.00
quote 0.63 0.16 3.00 0.36 0.43 413.00 57.00 quote 6.95 2.66 1.00 7.85 8.10 46.00
quote 0.38 -0.07 6.00 0.32 0.37 144.00 57.50 quote 8.50 0.60 8.00 8.25 8.50 41.00
quote 0.29 -0.08 23.00 0.28 0.34 241.00 58.00 quote 8.98 0.74 2.00 8.65 8.95 16.00
quote 0.26 -0.08 1.00 0.24 0.29 157.00 58.50 quote 0.00 0.00 0.00 8.95 9.65
quote 0.22 -0.09 1.00 0.21 0.26 334.00 59.00 quote 8.10 -0.81 1.00 9.40 10.00 56.00
quote 0.19 -0.10 275.00 0.16 0.20 976.00 60.00 quote 10.14 0.00 0.00 10.55 10.95 183.00
quote 0.14 -0.09 25.00 0.12 0.16 89.00 61.00 quote 6.00 0.00 0.00 11.35 11.90 1.00
quote 0.13 -0.22 1.00 0.10 0.17 78.00 61.50 quote 9.70 0.00 0.00 11.75 12.40 18.00
quote 0.18 -0.20 400.00 0.08 0.15 553.00 62.00 quote 12.35 0.00 0.00 12.15 13.10 1.00
quote 0.41 0.00 0.00 0.08 0.12 98.00 62.50 quote 11.58 0.00 0.00 12.95 13.45 10.00
quote 0.51 0.00 0.00 0.03 0.12 46.00 63.00 quote 0.00 0.00 0.00 13.45 13.95
quote 0.38 0.00 0.00 0.06 0.10 55.00 63.50 quote 0.00 0.00 0.00 13.95 14.50
quote 0.28 0.00 0.00 0.05 0.09 18.00 64.00 quote 7.90 0.00 0.00 14.25 14.85 6.00
quote 0.05 -0.03 15.00 0.04 0.07 1,223 65.00 quote 13.31 0.00 0.00 15.25 15.85 28.00
quote 0.06 0.00 22.00 0.03 0.07 110.00 66.00 quote 0.00 0.00 0.00 16.10 16.85
quote 0.04 0.00 2.00 0.01 0.10 366.00 70.00 quote 13.45 0.00 0.00 20.40 20.90 1.00
quote 0.13 0.00 0.00 0.00 0.14 86.00 75.00 quote 0.00 0.00 0.00 24.95 26.20
quote 0.22 0.00 0.00 0.00 0.13 20.00 80.00 quote 29.99 0.00 0.00 29.85 31.05 5.00
quote 0.16 0.00 0.00 0.00 0.12 10.00 85.00 quote 0.00 0.00 0.00 34.45 36.50
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 18.90 20.05 30.00 quote 0.50 0.45 1.00 0.01 0.10 13.00
quote 0.00 0.00 0.00 13.70 15.15 35.00 quote 0.09 0.02 2.00 0.02 0.13 180.00
quote 9.80 -0.90 5.00 7.30 10.80 6.00 40.00 quote 0.36 0.11 4.00 0.30 0.44 215.00
quote 0.00 0.00 0.00 4.95 6.65 44.00 quote 0.94 0.19 4.00 0.68 1.02 405.00
quote 6.30 0.00 0.00 4.40 5.90 80.00 45.00 quote 1.25 0.33 91.00 1.16 1.29 250.00
quote 4.75 0.00 5.00 4.60 4.95 5.00 46.00 quote 1.55 0.32 31.00 1.34 1.67 363.00
quote 0.00 0.00 0.00 4.30 4.50 46.50 quote 1.71 0.41 15.00 1.53 1.77 338.00
quote 4.25 -1.30 6.00 4.00 4.20 22.00 47.00 quote 1.95 0.35 24.00 1.77 2.02 236.00
quote 5.10 0.00 0.00 3.65 4.05 1.00 47.50 quote 2.10 0.62 136.00 1.99 2.19 192.00
quote 3.90 -0.55 2.00 2.50 3.90 20.00 48.00 quote 2.41 0.41 1.00 2.11 2.41 232.00
quote 3.75 0.04 1.00 2.95 3.40 4.00 48.50 quote 2.56 0.56 9.00 2.43 2.69 86.00
quote 2.99 -0.27 9.00 2.17 3.30 23.00 49.00 quote 2.77 0.38 68.00 2.64 2.97 160.00
quote 2.53 -0.17 20.00 2.28 2.70 244.00 50.00 quote 3.37 0.49 334.00 3.25 3.50 351.00
50.49 Current price as of 7/10/2020 09:43:05 AM
quote 2.09 -0.29 63.00 1.97 2.44 204.00 51.00 quote 3.90 0.75 10.00 3.85 4.30 323.00
quote 1.67 -0.66 37.00 1.62 1.75 217.00 52.00 quote 4.50 0.58 10.00 4.50 4.75 221.00
quote 1.50 -0.40 20.00 1.46 1.64 199.00 52.50 quote 4.90 0.75 44.00 4.75 5.10 348.00
quote 1.36 -0.32 1,540 1.35 1.53 1,394 53.00 quote 5.35 1.05 82.00 5.20 5.45 160.00
quote 1.75 0.29 1.00 1.16 1.43 242.00 53.50 quote 5.75 1.10 21.00 4.85 5.85 286.00
quote 1.16 -0.24 8.00 0.98 1.32 238.00 54.00 quote 5.10 -0.15 18.00 5.50 6.20 405.00
quote 0.97 -0.22 18.00 0.85 1.19 188.00 54.50 quote 6.47 1.17 20.00 5.80 6.60 172.00
quote 0.96 0.01 66.00 0.81 0.94 391.00 55.00 quote 5.63 -0.27 1.00 6.40 7.00 353.00
quote 0.78 -0.16 88.00 0.72 0.83 144.00 55.50 quote 7.05 2.25 4.00 5.50 7.45 116.00
quote 0.73 -0.05 13.00 0.64 0.74 341.00 56.00 quote 7.75 1.85 2.00 7.40 7.90 55.00
quote 0.64 -0.08 152.00 0.41 0.83 136.00 56.50 quote 8.20 0.00 2.00 7.35 8.30 2.00
quote 0.63 -0.01 135.00 0.53 0.62 440.00 57.00 quote 7.20 0.00 0.00 7.40 9.05 120.00
quote 0.54 -0.04 4.00 0.40 0.62 108.00 57.50 quote 6.75 0.00 0.00 8.30 9.95 1.00
quote 0.47 -0.05 9.00 0.32 0.57 201.00 58.00 quote 8.61 0.00 0.00 8.00 10.45 22.00
quote 0.52 -0.01 2.00 0.26 0.58 79.00 58.50 quote 8.10 -1.90 2.00 8.10 10.20 21.00
quote 0.49 -0.14 36.00 0.26 0.51 507.00 59.00 quote 8.20 -2.30 6.00 9.95 10.65 23.00
quote 0.30 -0.17 1.00 0.29 0.46 329.00 59.50 quote 8.95 -0.55 14.00 8.30 12.25 25.00
quote 0.36 -0.04 10.00 0.23 0.44 318.00 60.00 quote 9.95 0.60 2.00 8.90 12.45 51.00
quote 0.41 0.00 0.00 0.24 0.29 2.00 60.50 quote 10.30 0.00 0.00 9.50 13.10 11.00
quote 0.22 -0.03 1.00 0.21 0.31 187.00 61.00 quote 11.00 2.35 16.00 10.75 13.20 96.00
quote 0.22 -0.02 200.00 0.19 0.24 123.00 61.50 quote 11.55 1.30 6.00 10.30 13.85 19.00
quote 0.23 -0.03 1.00 0.15 0.34 25.00 62.00 quote 10.80 0.00 0.00 11.60 14.20 3.00
quote 0.20 -0.18 1.00 0.15 0.20 118.00 62.50 quote 12.35 -0.53 14.00 11.30 14.75 15.00
quote 0.25 0.00 0.00 0.13 0.26 23.00 63.00 quote 0.00 0.00 0.00 13.00 15.25
quote 0.39 -0.28 1.00 0.10 0.24 1.00 63.50 quote 13.40 1.35 4.00 12.90 16.35 17.00
quote 0.16 -0.23 1.00 0.06 0.25 9.00 64.00 quote 14.42 0.00 0.00 13.55 17.20 12.00
quote 0.11 -0.06 20.00 0.00 0.25 58.00 65.00 quote 15.75 1.63 14.00 15.95 16.35 35.00
quote 0.10 -0.17 1.00 0.00 0.14 1.00 70.00 quote 18.45 0.00 7.00 19.95 21.95 7.00
quote 0.25 0.00 0.00 0.00 2.15 21.00 75.00 quote 0.00 0.00 0.00 24.60 27.60

August, 2020 Options

Show

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

September, 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.