Bulletin
Investor Alert

New York Markets Close in:

Costco Wholesale Corp.

NAS: COST

GO
/marketstate/country/us

Market open

 --Real time quotes

Jun 5, 2020, 1:10 p.m.

/zigman2/quotes/201191698/composite

$

311.83

Change

+1.08 +0.35%

Volume

Volume 2.12m

Real time quotes

/zigman2/quotes/201191698/composite

Previous close

$ 310.75

$ 311.83

Change

+1.08 +0.35%

Day low

Day high

$307.29

$313.63

Open

52 week low

52 week high

$251.02

$325.26

Open

OPTION CHAIN FOR COSTCO WHOLESALE CORP.

In-the-money

June, 2020 Options

Hide
CALLS PUTS
Expires June 5, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 155.75 157.00 155.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 150.50 152.45 160.00 quote 0.30 0.00 0.00 0.00 0.03 21.00
quote 0.00 0.00 0.00 145.80 148.25 165.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 140.30 142.75 170.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 135.75 137.90 175.00 quote 0.00 0.00 0.00 0.00 0.03
quote 129.90 0.00 0.00 129.85 132.70 3.00 180.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 125.20 126.95 185.00 quote 0.00 0.00 0.00 0.00 0.68
quote 0.00 0.00 0.00 120.65 122.20 190.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 114.95 116.75 195.00 quote 0.12 0.00 0.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 110.05 111.80 200.00 quote 0.47 0.00 0.00 0.00 0.03 2.00
quote 0.00 0.00 0.00 105.10 107.15 205.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 100.85 102.65 210.00 quote 0.81 0.00 0.00 0.00 0.03 7.00
quote 0.00 0.00 0.00 95.35 96.80 215.00 quote 0.20 0.00 0.00 0.00 0.04 2.00
quote 85.00 0.00 0.00 90.40 92.10 1.00 220.00 quote 0.04 0.00 0.00 0.00 0.01 7.00
quote 0.00 0.00 0.00 85.20 86.90 225.00 quote 0.02 0.00 0.00 0.00 0.04 4.00
quote 0.00 0.00 0.00 80.55 81.85 230.00 quote 0.07 0.00 0.00 0.00 0.04 22.00
quote 0.00 0.00 0.00 75.50 77.50 235.00 quote 0.75 0.00 0.00 0.00 0.04 2.00
quote 0.00 0.00 0.00 70.55 72.20 240.00 quote 0.14 0.00 0.00 0.00 0.04 3.00
quote 54.15 0.00 0.00 65.35 66.95 3.00 245.00 quote 0.00 0.00 0.00 0.00 0.04
quote 51.05 0.00 0.00 60.85 62.40 3.00 250.00 quote 0.20 0.06 15.00 0.00 0.03 2.00
quote 52.70 0.00 0.00 54.45 57.00 3.00 255.00 quote 0.02 0.00 0.00 0.00 0.03 9.00
quote 48.00 0.00 0.00 49.50 52.20 2.00 260.00 quote 0.02 0.00 0.00 0.00 0.01 305.00
quote 36.80 0.00 0.00 44.20 47.50 2.00 265.00 quote 0.03 0.00 0.00 0.00 0.03 91.00
quote 37.26 0.00 0.00 40.40 42.45 297.00 270.00 quote 0.01 0.00 0.00 0.00 0.01 242.00
quote 33.70 0.00 0.00 34.25 36.80 30.00 275.00 quote 0.02 0.01 20.00 0.00 0.03 349.00
quote 25.95 0.00 0.00 32.40 34.45 1.00 277.50 quote 0.01 0.00 0.00 0.00 0.03 91.00
quote 29.65 0.00 0.00 30.85 31.75 31.00 280.00 quote 0.01 0.00 3.00 0.00 0.04 1,384
quote 29.77 0.00 0.00 27.90 29.85 5.00 282.50 quote 0.01 -0.20 3.00 0.00 0.03 503.00
quote 22.10 0.00 0.00 24.50 27.25 4.00 285.00 quote 0.01 -0.03 106.00 0.00 0.01 1,399
quote 0.00 0.00 0.00 22.50 24.30 287.50 quote 0.02 -0.01 2.00 0.00 0.03 457.00
quote 21.40 0.00 0.00 19.90 21.80 29.00 290.00 quote 0.02 -0.05 24.00 0.00 0.03 728.00
quote 19.84 0.00 0.00 17.50 19.35 6.00 292.50 quote 0.01 -0.03 54.00 0.00 0.03 684.00
quote 17.94 0.00 0.00 15.95 16.80 102.00 295.00 quote 0.02 -0.05 78.00 0.01 0.02 1,124
quote 14.00 -0.75 12.00 13.55 14.30 497.00 297.50 quote 0.02 -0.06 98.00 0.01 0.03 1,343
quote 12.50 1.30 19.00 10.85 12.50 550.00 300.00 quote 0.02 -0.07 527.00 0.01 0.03 1,848
quote 9.58 1.57 6.00 8.40 9.40 820.00 302.50 quote 0.02 -0.43 110.00 0.02 0.04 1,163
quote 6.61 0.41 120.00 5.80 6.55 782.00 305.00 quote 0.02 -0.24 414.00 0.02 0.03 1,379
quote 3.63 -0.21 259.00 3.65 4.05 1,208 307.50 quote 0.05 -0.62 379.00 0.03 0.07 696.00
quote 1.70 -0.05 1,015 1.56 1.85 2,018 310.00 quote 0.42 -0.84 236.00 0.24 0.35 697.00
311.83 Current price as of 6/05/2020 01:10:08 PM
quote 0.30 -0.56 1,043 0.35 0.43 1,285 312.50 quote 1.67 -1.04 140.00 0.98 1.65 258.00
quote 0.10 -0.28 752.00 0.10 0.14 2,813 315.00 quote 5.90 2.70 8.00 3.50 4.20 138.00
quote 0.04 -0.12 441.00 0.04 0.07 1,360 317.50 quote 3.55 0.00 0.00 6.00 7.50 40.00
quote 0.02 -0.09 338.00 0.02 0.03 1,903 320.00 quote 8.44 -0.61 15.00 8.40 9.25 83.00
quote 0.35 0.25 115.00 0.01 0.03 982.00 322.50 quote 12.35 0.00 0.00 9.95 11.55 1.00
quote 0.01 -0.03 58.00 0.01 0.02 946.00 325.00 quote 0.00 0.00 0.00 11.95 14.35
quote 0.01 -0.03 52.00 0.00 0.03 136.00 327.50 quote 20.00 0.00 0.00 15.45 16.80 2.00
quote 0.02 0.00 6.00 0.00 0.01 963.00 330.00 quote 0.00 0.00 0.00 18.25 18.90
quote 0.05 0.00 0.00 0.00 0.01 172.00 332.50 quote 0.00 0.00 0.00 20.55 21.80
quote 0.01 0.00 0.00 0.00 0.01 598.00 335.00 quote 26.40 0.00 0.00 22.85 24.75
quote 0.01 0.00 0.00 0.00 0.01 801.00 340.00 quote 0.00 0.00 0.00 27.25 29.95
quote 0.01 0.00 0.00 0.00 0.01 159.00 345.00 quote 0.00 0.00 0.00 32.60 34.55
quote 0.01 0.00 0.00 0.00 0.01 301.00 350.00 quote 48.19 0.00 0.00 37.45 39.45 1.00
quote 0.01 0.00 1.00 0.00 0.01 67.00 355.00 quote 50.55 0.00 0.00 43.00 44.10 1.00
quote 0.10 0.00 0.00 0.00 0.01 128.00 360.00 quote 0.00 0.00 0.00 47.75 49.20
quote 0.05 0.00 0.00 0.00 0.01 89.00 365.00 quote 0.00 0.00 0.00 52.05 54.80
quote 0.07 0.00 0.00 0.00 0.03 57.00 370.00 quote 0.00 0.00 0.00 57.80 59.85
quote 0.25 0.00 0.00 0.00 0.01 12.00 375.00 quote 0.00 0.00 0.00 62.40 64.10
quote 0.01 0.00 0.00 0.00 0.01 829.00 380.00 quote 0.00 0.00 0.00 67.30 69.30
quote 0.02 0.00 0.00 0.00 0.01 435.00 385.00 quote 0.00 0.00 0.00 72.60 74.60
quote 0.01 0.00 0.00 0.00 0.01 81.00 390.00 quote 0.00 0.00 0.00 77.85 79.60
quote 0.10 0.00 0.00 0.00 0.52 422.00 395.00 quote 0.00 0.00 0.00 82.40 84.55
quote 0.01 0.00 0.00 0.00 0.01 238.00 400.00 quote 0.00 0.00 0.00 87.75 89.60
quote 0.01 0.00 0.00 0.00 0.33 12.00 405.00 quote 0.00 0.00 0.00 93.00 95.10
quote 0.07 0.00 0.00 0.00 0.01 14.00 410.00 quote 0.00 0.00 0.00 98.00 99.25
quote 0.08 0.00 0.00 0.00 0.20 12.00 415.00 quote 0.00 0.00 0.00 102.20 104.30
quote 0.05 0.00 0.00 0.00 0.82 2.00 420.00 quote 0.00 0.00 0.00 107.95 110.35
quote 0.00 0.00 0.00 0.00 0.82 425.00 quote 0.00 0.00 0.00 112.20 114.10
quote 0.00 0.00 0.00 0.00 0.82 430.00 quote 0.00 0.00 0.00 117.10 119.50
quote 0.00 0.00 0.00 0.00 0.82 435.00 quote 0.00 0.00 0.00 122.55 124.10
quote 0.00 0.00 0.00 0.00 0.82 440.00 quote 0.00 0.00 0.00 128.25 129.20
quote 0.00 0.00 0.00 0.00 0.01 445.00 quote 0.00 0.00 0.00 133.25 134.10
CALLS PUTS
Expires June 12, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 154.90 157.80 155.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 149.65 152.50 160.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 145.05 147.20 165.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 140.05 141.95 170.00 quote 0.00 0.00 0.00 0.00 0.83
quote 0.00 0.00 0.00 135.10 137.80 175.00 quote 0.00 0.00 0.00 0.00 0.83
quote 0.00 0.00 0.00 130.15 132.50 180.00 quote 0.06 0.00 0.00 0.00 0.83 10.00
quote 0.00 0.00 0.00 125.45 126.80 185.00 quote 0.00 0.00 0.00 0.00 0.83
quote 0.00 0.00 0.00 120.35 121.95 190.00 quote 0.00 0.00 0.00 0.00 0.83
quote 0.00 0.00 0.00 114.30 117.25 195.00 quote 0.00 0.00 0.00 0.00 0.83
quote 106.95 0.00 0.00 109.60 111.85 1.00 200.00 quote 0.00 0.00 0.00 0.00 0.83
quote 104.43 0.00 0.00 105.35 107.25 6.00 205.00 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 100.10 102.30 210.00 quote 0.00 0.00 0.00 0.00 1.32
quote 0.00 0.00 0.00 95.55 96.85 215.00 quote 0.00 0.00 0.00 0.00 0.83
quote 0.00 0.00 0.00 89.95 92.80 220.00 quote 0.00 0.00 0.00 0.00 0.20
quote 80.52 0.00 0.00 84.25 87.65 225.00 quote 0.00 0.00 0.00 0.00 0.83
quote 0.00 0.00 0.00 80.75 82.55 230.00 quote 1.19 0.00 0.00 0.00 0.83 40.00
quote 71.00 0.00 0.00 74.45 77.80 2.00 235.00 quote 0.04 0.00 0.00 0.00 0.83 66.00
quote 0.00 0.00 0.00 69.60 71.95 240.00 quote 0.20 0.00 0.00 0.00 0.83 24.00
quote 0.00 0.00 0.00 64.45 66.85 245.00 quote 0.26 0.00 0.00 0.00 0.34 4.00
quote 0.00 0.00 0.00 59.30 62.15 250.00 quote 0.25 0.00 0.00 0.00 0.50 4.00
quote 0.00 0.00 0.00 54.35 56.85 255.00 quote 0.18 0.00 0.00 0.00 0.84 2.00
quote 0.00 0.00 0.00 49.30 52.40 260.00 quote 0.15 0.00 0.00 0.00 0.50 6.00
quote 0.00 0.00 0.00 44.45 47.30 265.00 quote 0.10 0.00 0.00 0.00 0.37 16.00
quote 42.00 1.00 4.00 40.75 41.85 1.00 270.00 quote 0.10 0.00 0.00 0.00 0.88 46.00
quote 30.64 0.00 0.00 35.60 37.30 33.00 275.00 quote 0.22 0.13 10.00 0.00 0.42 88.00
quote 33.15 0.00 10.00 32.70 34.40 277.50 quote 1.18 0.00 0.00 0.00 0.92 1.00
quote 31.45 -4.00 1.00 30.35 32.25 36.00 280.00 quote 0.09 -0.05 2.00 0.05 0.14 207.00
quote 23.10 0.00 0.00 28.70 30.35 18.00 282.50 quote 0.28 0.00 0.00 0.07 0.12 195.00
quote 28.67 0.00 0.00 25.85 26.80 83.00 285.00 quote 0.15 -0.01 40.00 0.06 0.15 294.00
quote 20.65 0.00 0.00 23.20 24.35 13.00 287.50 quote 0.16 -0.08 11.00 0.02 0.24 236.00
quote 23.77 0.00 0.00 21.35 22.30 51.00 290.00 quote 0.20 -0.14 29.00 0.18 0.25 231.00
quote 19.94 0.00 0.00 18.65 19.90 5.00 292.50 quote 0.30 -0.07 100.00 0.25 0.35 314.00
quote 16.05 -3.06 12.00 16.60 17.10 26.00 295.00 quote 0.39 -0.24 103.00 0.34 0.39 399.00
quote 10.34 0.00 0.00 14.15 14.70 27.00 297.50 quote 0.50 -0.25 403.00 0.46 0.52 432.00
quote 11.75 -0.55 26.00 11.85 12.35 153.00 300.00 quote 0.64 -0.41 466.00 0.62 0.70 501.00
quote 8.60 -1.80 1.00 9.60 10.00 50.00 302.50 quote 1.06 -0.30 111.00 0.82 0.96 283.00
quote 6.90 -1.16 128.00 6.80 8.15 343.00 305.00 quote 1.39 -0.84 88.00 1.11 1.34 589.00
quote 5.75 -0.70 111.00 5.50 5.85 460.00 307.50 quote 1.88 -1.28 258.00 1.64 1.83 191.00
quote 3.88 -0.87 638.00 3.85 4.15 605.00 310.00 quote 2.93 -0.72 159.00 2.51 2.68 291.00
311.83 Current price as of 6/05/2020 01:10:08 PM
quote 2.60 -0.53 1,338 2.65 2.76 823.00 312.50 quote 4.18 -1.21 14.00 3.55 3.90 216.00
quote 1.68 -0.62 786.00 1.65 1.79 1,249 315.00 quote 5.65 -0.45 6.00 5.15 5.50 204.00
quote 1.06 -0.43 564.00 1.02 1.10 885.00 317.50 quote 6.65 0.00 0.00 6.85 7.35 4.00
quote 0.70 -0.33 684.00 0.66 0.72 1,579 320.00 quote 9.37 -3.69 60.00 8.95 9.55 9.00
quote 0.48 -0.26 659.00 0.46 0.50 1,087 322.50 quote 13.40 0.00 0.00 11.40 11.85 2.00
quote 0.35 -0.18 1,088 0.34 0.38 927.00 325.00 quote 18.61 0.00 0.00 12.80 15.15 1.00
quote 0.40 0.05 13.00 0.24 0.30 116.00 327.50 quote 19.61 0.00 0.00 16.00 16.90 1.00
quote 0.21 -0.11 284.00 0.21 0.24 532.00 330.00 quote 22.05 0.00 0.00 18.25 19.55 1.00
quote 0.21 -0.09 5.00 0.14 0.25 36.00 332.50 quote 0.00 0.00 0.00 20.50 21.80
quote 0.17 -0.03 3.00 0.15 0.20 125.00 335.00 quote 0.00 0.00 0.00 23.35 24.25
quote 0.16 0.00 6.00 0.00 0.16 231.00 340.00 quote 26.24 0.00 0.00 27.40 29.40 3.00
quote 0.12 -0.03 72.00 0.03 0.11 55.00 345.00 quote 0.00 0.00 0.00 32.45 34.30
quote 0.11 0.01 29.00 0.01 0.16 164.00 350.00 quote 0.00 0.00 0.00 38.10 40.10
quote 0.01 0.00 0.00 0.01 0.40 102.00 355.00 quote 0.00 0.00 0.00 42.80 45.20
quote 0.01 0.00 0.00 0.00 0.33 82.00 360.00 quote 0.00 0.00 0.00 47.35 49.90
quote 0.08 0.00 0.00 0.00 0.32 45.00 365.00 quote 0.00 0.00 0.00 52.30 54.80
quote 0.01 0.00 0.00 0.00 0.80 40.00 370.00 quote 64.75 0.00 0.00 57.10 59.40 1.00
quote 0.01 -0.20 1.00 0.00 0.70 82.00 375.00 quote 69.75 0.00 0.00 62.25 64.45 1.00
quote 0.01 -0.17 1.00 0.00 0.54 29.00 380.00 quote 0.00 0.00 0.00 67.40 69.35
quote 0.20 0.00 0.00 0.00 0.01 2.00 385.00 quote 0.00 0.00 0.00 72.20 74.60
quote 0.00 0.00 0.00 0.00 0.48 390.00 quote 0.00 0.00 0.00 77.30 80.20
quote 0.00 0.00 0.00 0.00 0.47 395.00 quote 0.00 0.00 0.00 82.25 84.85
quote 0.00 0.00 0.00 0.00 0.22 400.00 quote 0.00 0.00 0.00 87.30 89.30
quote 0.00 0.00 0.00 0.00 0.47 405.00 quote 0.00 0.00 0.00 93.05 95.20
quote 0.00 0.00 0.00 0.00 0.60 410.00 quote 0.00 0.00 0.00 97.60 99.20
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 140.60 0.00 0.00 179.70 181.85 130.00 quote 0.10 0.00 0.00 0.00 0.20 74.00
quote 0.00 0.00 0.00 174.55 177.75 135.00 quote 0.09 0.00 0.00 0.00 0.20 10.00
quote 0.00 0.00 0.00 169.65 171.90 140.00 quote 0.05 0.00 0.00 0.00 0.20 106.00
quote 0.00 0.00 0.00 164.45 166.85 145.00 quote 1.88 0.00 0.00 0.00 0.18 10.00
quote 158.10 0.00 0.00 159.40 162.75 2.00 150.00 quote 0.06 0.00 0.00 0.00 0.15 110.00
quote 152.41 0.00 0.00 154.35 157.00 17.00 155.00 quote 0.01 0.00 0.00 0.00 0.12 56.00
quote 148.25 0.00 0.00 149.45 152.00 2.00 160.00 quote 0.05 0.00 0.00 0.00 0.12 181.00
quote 139.87 0.00 0.00 144.35 146.80 2.00 165.00 quote 0.31 0.00 0.00 0.00 0.12 94.00
quote 137.40 0.00 0.00 139.60 141.85 2.00 170.00 quote 0.10 0.00 0.00 0.00 0.11 57.00
quote 131.30 0.00 0.00 134.35 137.75 18.00 175.00 quote 0.10 0.00 0.00 0.00 0.11 30.00
quote 75.00 0.00 0.00 129.90 133.15 4.00 180.00 quote 0.12 0.00 0.00 0.00 0.11 165.00
quote 65.50 0.00 0.00 124.55 126.85 185.00 quote 0.02 -0.65 1.00 0.00 0.04 452.00
quote 99.95 0.00 0.00 119.55 122.30 1.00 190.00 quote 0.04 0.00 0.00 0.00 0.12 147.00
quote 86.00 0.00 0.00 114.30 116.90 2.00 195.00 quote 0.21 0.00 0.00 0.00 0.12 531.00
quote 104.20 0.00 0.00 109.30 112.45 1.00 200.00 quote 0.02 0.00 0.00 0.00 0.12 690.00
quote 98.75 0.00 0.00 104.35 107.00 1.00 205.00 quote 0.11 0.00 0.00 0.00 0.12 23.00
quote 106.86 0.00 0.00 99.45 103.20 1.00 210.00 quote 0.11 0.05 2.00 0.00 0.04 969.00
quote 88.10 0.00 0.00 94.70 97.30 1.00 215.00 quote 0.63 0.00 0.00 0.00 0.24 89.00
quote 70.30 0.00 0.00 89.55 92.55 65.00 220.00 quote 0.03 0.00 0.00 0.00 0.29 640.00
quote 64.95 0.00 0.00 84.30 87.85 2.00 225.00 quote 0.05 0.00 0.00 0.02 0.04 400.00
quote 79.80 0.00 0.00 79.45 82.95 65.00 230.00 quote 0.06 -0.01 28.00 0.05 0.08 849.00
quote 67.07 0.00 0.00 74.50 77.50 11.00 235.00 quote 0.09 0.00 0.00 0.05 0.31 152.00
quote 70.20 0.00 0.00 69.60 72.40 121.00 240.00 quote 0.09 0.00 0.00 0.05 0.14 444.00
quote 55.47 0.00 0.00 64.70 67.20 2.00 245.00 quote 0.15 0.02 30.00 0.05 0.11 282.00
quote 57.66 0.00 0.00 59.50 62.00 107.00 250.00 quote 0.12 0.00 10.00 0.08 0.14 1,443
quote 55.50 0.00 0.00 54.80 57.00 4.00 255.00 quote 0.25 0.11 3.00 0.06 0.50 326.00
quote 51.36 4.66 2.00 50.85 51.95 491.00 260.00 quote 0.23 0.05 2.00 0.14 0.23 1,842
quote 40.88 0.00 0.00 45.15 47.15 28.00 265.00 quote 0.19 0.00 0.00 0.09 0.35 827.00
quote 40.95 -1.25 2.00 41.05 41.75 180.00 270.00 quote 0.15 -0.06 27.00 0.10 0.27 1,796
quote 35.55 0.00 0.00 35.80 36.75 37.00 275.00 quote 0.21 -0.04 12.00 0.17 0.26 790.00
quote 31.40 0.71 3.00 29.60 31.85 700.00 280.00 quote 0.26 -0.08 59.00 0.23 0.28 4,190
quote 25.85 0.00 0.00 28.25 30.10 282.50 quote 0.30 -0.06 6.00 0.27 0.34 291.00
quote 27.00 -0.45 1.00 25.90 27.95 203.00 285.00 quote 0.37 -0.19 35.00 0.32 0.39 822.00
quote 24.00 0.00 0.00 23.80 24.50 3.00 287.50 quote 0.60 0.02 1.00 0.40 0.47 626.00
quote 21.65 0.21 7.00 21.70 22.10 896.00 290.00 quote 0.52 -0.27 81.00 0.49 0.54 4,073
quote 18.10 -1.15 3.00 18.40 19.75 17.00 292.50 quote 0.69 -0.27 10.00 0.63 0.70 304.00
quote 16.11 -3.14 4.00 17.10 17.50 354.00 295.00 quote 0.82 -0.44 148.00 0.81 0.87 2,698
quote 13.55 1.42 1.00 14.50 15.15 18.00 297.50 quote 1.15 -0.38 34.00 1.01 1.12 307.00
quote 12.64 -0.86 978.00 12.70 13.20 2,978 300.00 quote 1.44 -0.57 237.00 1.38 1.45 2,829
quote 9.73 -3.17 1.00 10.65 11.15 107.00 302.50 quote 1.88 -0.07 80.00 1.83 1.96 583.00
quote 8.66 -0.84 31.00 8.75 9.05 1,172 305.00 quote 2.56 -0.57 123.00 2.41 2.54 1,217
quote 7.05 -0.40 31.00 7.00 7.30 294.00 307.50 quote 3.30 -0.70 83.00 3.10 3.25 217.00
quote 5.55 -0.11 415.00 5.45 5.60 3,060 310.00 quote 4.20 -0.70 139.00 4.05 4.25 2,975
311.83 Current price as of 6/05/2020 01:10:08 PM
quote 4.05 -0.34 176.00 4.15 4.40 234.00 312.50 quote 5.60 0.04 48.00 5.20 5.40 100.00
quote 3.00 -0.39 519.00 3.00 3.15 2,583 315.00 quote 7.03 -1.87 28.00 6.55 6.80 403.00
quote 2.20 -0.50 91.00 2.17 2.27 358.00 317.50 quote 8.11 0.00 0.00 8.05 8.60 31.00
quote 1.54 -0.26 681.00 1.54 1.61 4,699 320.00 quote 10.20 -0.40 20.00 9.85 10.55 1,808
quote 1.07 -0.30 118.00 1.06 1.14 411.00 322.50 quote 17.30 0.00 0.00 11.10 12.35
quote 0.80 -0.17 405.00 0.79 0.82 1,541 325.00 quote 14.35 0.00 0.00 13.40 14.75 7.00
quote 0.43 -0.13 147.00 0.42 0.46 2,295 330.00 quote 19.15 0.00 0.00 18.60 20.20 136.00
quote 0.28 -0.04 64.00 0.24 0.28 3,172 335.00 quote 26.85 0.00 0.00 23.65 24.50 32.00
quote 0.18 -0.02 130.00 0.17 0.21 2,326 340.00 quote 36.25 0.00 0.00 28.60 30.00 82.00
quote 0.15 0.00 14.00 0.11 0.16 912.00 345.00 quote 48.07 0.00 0.00 32.90 34.50 1.00
quote 0.10 -0.01 218.00 0.08 0.13 4,013 350.00 quote 48.08 0.00 0.00 37.50 40.25 40.00
quote 0.08 -0.04 3.00 0.08 0.14 245.00 355.00 quote 0.00 0.00 0.00 42.65 44.90
quote 0.06 0.00 6.00 0.05 0.07 497.00 360.00 quote 58.25 0.00 0.00 47.50 49.75 100.00
quote 0.17 0.00 0.00 0.01 0.09 99.00 365.00 quote 0.00 0.00 0.00 52.50 54.10
quote 0.04 -0.25 51.00 0.00 0.05 473.00 370.00 quote 66.60 0.00 0.00 57.50 60.00 1.00
quote 0.04 0.03 11.00 0.01 0.04 999.00 375.00 quote 0.00 0.00 0.00 62.30 64.45
quote 0.02 0.00 0.00 0.00 0.08 619.00 380.00 quote 65.40 0.00 0.00 67.40 70.05
quote 0.01 0.00 0.00 0.00 0.03 508.00 385.00 quote 0.00 0.00 0.00 72.25 75.50
quote 0.01 -0.01 30.00 0.00 0.04 501.00 390.00 quote 92.75 0.00 0.00 77.40 80.05 30.00
quote 0.09 0.00 0.00 0.00 0.03 1,159 395.00 quote 0.00 0.00 0.00 82.55 84.55
quote 0.01 0.00 0.00 0.00 0.02 1,270 400.00 quote 90.45 0.00 0.00 87.50 89.70 5.00
quote 0.04 0.00 0.00 0.00 0.03 142.00 405.00 quote 0.00 0.00 0.00 92.60 95.10
quote 0.01 0.00 0.00 0.00 0.01 39.00 410.00 quote 0.00 0.00 0.00 97.55 99.30
quote 0.01 0.00 0.00 0.00 0.03 125.00 415.00 quote 0.00 0.00 0.00 102.25 104.75
quote 0.08 0.00 0.00 0.00 0.10 513.00 420.00 quote 0.00 0.00 0.00 107.30 109.50
quote 0.09 0.00 0.00 0.00 0.03 65.00 425.00 quote 0.00 0.00 0.00 112.35 114.70
quote 0.09 0.00 0.00 0.00 0.03 93.00 430.00 quote 127.40 0.00 0.00 117.95 119.65 2.00
quote 0.07 0.00 0.00 0.00 0.03 67.00 435.00 quote 0.00 0.00 0.00 123.20 124.50
quote 0.05 0.00 0.00 0.00 0.03 127.00 440.00 quote 136.35 0.00 0.00 127.25 130.80 3.00
quote 0.01 0.00 0.00 0.00 0.07 89.00 450.00 quote 0.00 0.00 0.00 137.65 139.85
quote 0.01 0.00 0.00 0.00 0.05 336.00 460.00 quote 154.68 0.00 0.00 147.30 149.20
CALLS PUTS
Expires June 26, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 149.35 152.05 160.00 quote 0.10 0.00 0.00 0.00 0.37 400.00
quote 0.00 0.00 0.00 144.25 147.45 165.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 139.55 142.45 170.00 quote 0.00 0.00 0.00 0.00 0.97
quote 0.00 0.00 0.00 134.25 136.95 175.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 129.50 132.95 180.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 124.30 126.95 185.00 quote 0.00 0.00 0.00 0.00 0.97
quote 0.00 0.00 0.00 119.30 122.25 190.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 114.50 117.55 195.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 109.35 112.30 200.00 quote 0.00 0.00 0.00 0.00 0.33
quote 104.54 0.00 0.00 104.25 107.90 3.00 205.00 quote 0.00 0.00 0.00 0.00 0.33
quote 0.00 0.00 0.00 99.40 102.20 210.00 quote 0.00 0.00 0.00 0.00 0.97
quote 0.00 0.00 0.00 94.35 97.10 215.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 89.30 92.35 220.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 84.30 87.40 225.00 quote 0.00 0.00 0.00 0.00 2.51
quote 0.00 0.00 0.00 79.55 82.25 230.00 quote 0.00 0.00 0.00 0.00 0.98
quote 0.00 0.00 0.00 74.35 77.20 235.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 69.55 72.75 240.00 quote 0.24 0.00 0.00 0.00 0.50 5.00
quote 0.00 0.00 0.00 64.50 67.20 245.00 quote 0.76 0.00 0.00 0.00 1.50 1.00
quote 0.00 0.00 0.00 59.55 62.30 250.00 quote 0.71 0.00 0.00 0.00 1.50 1.00
quote 0.00 0.00 0.00 55.30 57.60 255.00 quote 0.84 0.00 0.00 0.00 1.50 4.00
quote 0.00 0.00 0.00 50.95 52.90 260.00 quote 1.49 0.00 0.00 0.00 1.50 2.00
quote 41.13 0.00 0.00 45.20 47.55 1.00 265.00 quote 2.06 0.00 0.00 0.00 1.50 15.00
quote 35.50 0.00 0.00 39.75 42.25 1.00 270.00 quote 0.68 0.00 0.00 0.02 0.77 28.00
quote 36.05 0.00 0.00 35.95 38.20 3.00 275.00 quote 0.40 0.00 0.00 0.19 0.97 64.00
quote 0.00 0.00 0.00 33.05 35.60 277.50 quote 0.00 0.00 0.00 0.08 1.24
quote 27.45 0.00 0.00 30.55 33.50 14.00 280.00 quote 0.67 -0.28 10.00 0.19 0.77 53.00
quote 0.00 0.00 0.00 28.05 31.05 282.50 quote 0.62 -0.36 5.00 0.46 0.88 16.00
quote 27.75 6.75 2.00 25.75 27.90 2.00 285.00 quote 1.13 0.00 0.00 0.66 0.92 67.00
quote 20.95 0.00 0.00 23.90 26.05 1.00 287.50 quote 1.11 -0.23 1.00 0.73 1.00 29.00
quote 17.97 0.00 0.00 21.70 22.75 7.00 290.00 quote 1.12 0.00 0.00 0.95 1.53 170.00
quote 0.00 0.00 0.00 19.25 20.90 292.50 quote 1.42 -0.03 2.00 0.96 1.37 137.00
quote 16.54 0.00 0.00 17.70 18.30 5.00 295.00 quote 1.61 -0.31 9.00 1.41 1.68 276.00
quote 12.30 0.00 0.00 15.35 16.05 3.00 297.50 quote 1.83 -0.24 3.00 1.54 1.92 32.00
quote 15.50 0.00 0.00 12.90 14.35 22.00 300.00 quote 2.50 -0.30 10.00 1.62 2.75 146.00
quote 11.00 -0.98 2.00 11.20 12.35 69.00 302.50 quote 2.91 -0.10 2.00 2.47 2.86 57.00
quote 9.00 -1.19 3.00 8.50 9.95 76.00 305.00 quote 3.55 -0.50 86.00 3.00 3.35 197.00
quote 7.95 -0.48 10.00 7.70 8.20 82.00 307.50 quote 4.29 -0.49 39.00 3.85 4.25 91.00
quote 6.45 -0.70 83.00 6.25 6.80 81.00 310.00 quote 5.31 -0.49 14.00 4.65 5.30 72.00
311.83 Current price as of 6/05/2020 01:10:08 PM
quote 5.20 -0.20 11.00 5.05 5.45 92.00 312.50 quote 7.13 0.68 5.00 6.05 6.45 11.00
quote 4.16 -0.59 83.00 3.95 4.45 237.00 315.00 quote 6.92 0.00 0.00 7.35 7.90 3.00
quote 3.55 -0.15 6.00 3.05 3.40 53.00 317.50 quote 0.00 0.00 0.00 8.45 9.70
quote 2.41 -0.37 30.00 2.31 2.68 68.00 320.00 quote 22.40 0.00 0.00 10.70 12.15 1.00
quote 2.25 0.00 0.00 1.60 2.35 145.00 322.50 quote 0.00 0.00 0.00 11.95 13.95
quote 1.78 -0.02 20.00 1.42 2.13 239.00 325.00 quote 0.00 0.00 0.00 14.85 16.35
quote 1.73 0.62 1.00 0.77 1.58 60.00 327.50 quote 0.00 0.00 0.00 15.85 17.85
quote 0.85 -0.16 8.00 0.41 1.04 57.00 330.00 quote 0.00 0.00 0.00 18.30 19.90
quote 0.83 -0.37 8.00 0.54 0.89 18.00 332.50 quote 0.00 0.00 0.00 21.00 22.85
quote 0.71 -0.03 4.00 0.39 0.96 44.00 335.00 quote 0.00 0.00 0.00 22.65 25.25
quote 0.46 -0.02 7.00 0.33 0.41 38.00 340.00 quote 0.00 0.00 0.00 28.45 30.15
quote 0.01 0.00 0.00 0.00 0.60 15.00 345.00 quote 0.00 0.00 0.00 33.10 34.65
quote 0.41 0.26 1.00 0.05 0.78 5.00 350.00 quote 0.00 0.00 0.00 37.75 40.70
quote 0.31 0.30 8.00 0.01 0.31 4.00 355.00 quote 0.00 0.00 0.00 42.50 44.95
quote 0.45 0.00 0.00 0.00 1.50 6.00 360.00 quote 0.00 0.00 0.00 47.25 49.35
quote 0.00 0.00 0.00 0.00 0.97 365.00 quote 0.00 0.00 0.00 52.65 54.50
quote 0.00 0.00 0.00 0.00 1.50 370.00 quote 0.00 0.00 0.00 57.25 59.25
quote 0.75 0.00 0.00 0.00 0.94 1.00 375.00 quote 0.00 0.00 0.00 63.15 64.65
quote 0.00 0.00 0.00 0.00 0.93 380.00 quote 0.00 0.00 0.00 66.80 69.45
quote 0.04 0.00 0.00 0.00 0.93 2.00 385.00 quote 0.00 0.00 0.00 73.10 74.65
quote 0.00 0.00 0.00 0.00 0.92 390.00 quote 0.00 0.00 0.00 77.75 79.65
quote 0.00 0.00 0.00 0.00 0.22 395.00 quote 0.00 0.00 0.00 82.00 84.50
quote 0.00 0.00 0.00 0.00 1.50 400.00 quote 0.00 0.00 0.00 87.25 90.60

July, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

April, 2021 Options

Show

July, 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.