Bulletin
Investor Alert

Cisco Systems Inc.

NAS: CSCO

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 13, 2020, 7:59 p.m.

/zigman2/quotes/209509471/composite

$

45.98

Change

+0.05 +0.11%

Volume

Volume 707,120

Quotes are delayed by 20 min

/zigman2/quotes/209509471/composite

Previous close

$ 46.66

$ 45.93

Change

-0.73 -1.56%

Day low

Day high

$45.78

$46.99

Open

52 week low

52 week high

$32.40

$58.26

Open

OPTION CHAIN FOR CISCO SYSTEMS INC.

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 27.95 0.00 0.00 28.15 28.65 1.00 17.50 quote 0.03 0.00 0.00 0.00 0.03 74.00
quote 26.09 0.00 0.00 25.70 26.15 5.00 20.00 quote 0.02 0.00 0.00 0.00 0.03 157.00
quote 23.60 0.00 0.00 23.25 23.55 6.00 22.50 quote 0.15 0.00 0.00 0.00 0.01 16.00
quote 21.25 0.00 0.00 20.75 21.15 200.00 25.00 quote 0.01 -0.02 1.00 0.00 0.04 34.00
quote 0.00 0.00 0.00 18.15 18.70 27.50 quote 0.03 0.00 0.00 0.00 0.04 235.00
quote 16.09 0.00 0.00 15.75 16.10 1.00 30.00 quote 0.01 0.00 3.00 0.00 0.03 2,062
quote 0.00 0.00 0.00 14.75 15.10 31.00 quote 0.02 -0.01 6.00 0.00 0.04 307.00
quote 14.07 0.00 1.00 13.25 13.65 1.00 32.50 quote 0.01 0.00 0.00 0.00 0.02 708.00
quote 9.33 0.00 0.00 11.70 12.15 3.00 34.00 quote 0.04 0.00 0.00 0.00 0.04 1,478
quote 11.60 0.00 3.00 10.75 11.20 17.00 35.00 quote 0.01 0.00 0.00 0.00 0.03 6,116
quote 10.25 0.00 0.00 9.75 10.10 40.00 36.00 quote 0.01 0.00 0.00 0.00 0.05 1,893
quote 9.34 0.39 10.00 8.25 8.70 107.00 37.50 quote 0.01 0.00 7.00 0.00 0.02 13,472
quote 7.85 0.00 0.00 7.60 8.30 38.00 quote 0.03 0.00 0.00 0.00 0.05 27.00
quote 6.80 0.00 0.00 6.75 7.05 33.00 39.00 quote 0.01 0.00 0.00 0.00 0.01 10,640
quote 6.83 0.13 37.00 5.75 6.05 257.00 40.00 quote 0.03 0.00 46.00 0.01 0.05 9,776
quote 0.00 0.00 0.00 5.25 5.55 40.50 quote 0.01 -0.01 6.00 0.00 0.07 1,554
quote 5.22 -0.68 3.00 4.75 5.05 24.00 41.00 quote 0.02 0.00 11.00 0.01 0.02 3,697
quote 4.75 0.00 0.00 4.35 4.60 1.00 41.50 quote 0.02 -0.01 1.00 0.01 0.07 168.00
quote 4.80 0.76 1.00 3.80 4.10 2.00 42.00 quote 0.03 -0.01 25.00 0.00 0.11 661.00
quote 3.70 -0.94 9.00 3.25 3.75 218.00 42.50 quote 0.03 -0.01 134.00 0.02 0.08 8,590
quote 3.85 -0.10 6.00 2.68 3.55 23.00 43.00 quote 0.05 0.00 128.00 0.02 0.07 1,124
quote 3.50 0.00 0.00 2.23 2.65 41.00 43.50 quote 0.07 -0.02 41.00 0.04 0.09 593.00
quote 2.00 -0.82 78.00 1.88 2.34 3,088 44.00 quote 0.12 0.01 309.00 0.12 0.17 5,199
quote 1.68 -0.63 15.00 1.49 1.94 165.00 44.50 quote 0.19 0.04 307.00 0.13 0.26 1,091
quote 1.15 -0.85 656.00 1.15 1.25 13,286 45.00 quote 0.30 0.08 463.00 0.23 0.35 12,785
quote 0.87 -0.69 58.00 0.81 0.99 1,242 45.50 quote 0.47 0.15 395.00 0.38 0.50 1,056
45.93 Current price as of 7/13/2020 04:00:00 PM
quote 0.63 -0.51 805.00 0.57 0.69 8,910 46.00 quote 0.68 0.24 695.00 0.65 0.76 6,705
quote 0.38 -0.45 437.00 0.30 0.43 2,963 46.50 quote 0.98 0.34 951.00 0.88 1.02 2,264
quote 0.23 -0.40 1,802 0.22 0.27 4,286 47.00 quote 1.35 0.39 113.00 1.03 1.37 505.00
quote 0.15 -0.24 5,018 0.11 0.19 29,182 47.50 quote 1.47 0.27 5,757 1.34 1.78 14,680
quote 0.08 -0.19 3,832 0.08 0.10 6,141 48.00 quote 2.10 0.53 15.00 2.06 2.28 118.00
quote 0.05 -0.13 6,545 0.04 0.06 12,962 48.50 quote 3.24 0.00 0.00 2.51 2.94 22.00
quote 0.04 -0.08 1,018 0.03 0.05 6,272 49.00 quote 2.50 0.04 16.00 3.00 3.25 357.00
quote 0.02 -0.06 31.00 0.02 0.05 678.00 49.50 quote 4.05 0.00 0.00 3.45 3.70 35.00
quote 0.01 -0.04 636.00 0.01 0.02 17,837 50.00 quote 3.45 0.16 35.00 4.00 4.30 284.00
quote 0.02 -0.02 20.00 0.01 0.02 223.00 50.50 quote 0.00 0.00 0.00 4.30 4.95
quote 0.01 -0.02 1.00 0.01 0.02 1,106 51.00 quote 4.60 0.00 0.00 4.80 5.30 21.00
quote 0.01 -0.02 16.00 0.01 0.07 183.00 51.50 quote 0.00 0.00 0.00 5.30 5.80
quote 0.01 -0.01 8.00 0.01 0.03 1,041 52.00 quote 6.16 0.00 0.00 5.90 6.30 2.00
quote 0.01 -0.01 17.00 0.00 0.01 16,415 52.50 quote 6.09 0.00 9.00 6.35 6.80 57.00
quote 0.00 0.00 0.00 0.00 0.20 53.00 quote 0.00 0.00 0.00 6.80 7.30
quote 0.03 0.00 0.00 0.00 0.17 78.00 54.00 quote 0.00 0.00 0.00 7.70 8.45
quote 0.03 0.00 104.00 0.00 0.01 4,413 55.00 quote 9.80 0.00 0.00 8.95 9.30 2.00
quote 0.01 0.00 101.00 0.00 0.01 5,012 60.00 quote 14.30 0.00 0.00 13.90 14.25 19.00
quote 0.01 0.00 0.00 0.00 0.01 792.00 65.00 quote 0.00 0.00 0.00 18.95 19.25
CALLS PUTS
Expires July 24, 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 20.75 21.10 25.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 15.65 16.25 30.00 quote 0.02 0.00 1.00 0.00 0.04
quote 11.42 0.00 0.00 10.60 11.35 3.00 35.00 quote 0.02 -0.04 3.00 0.00 0.13 20.00
quote 0.00 0.00 0.00 7.45 8.45 38.00 quote 0.06 0.00 0.00 0.00 0.08 6.00
quote 7.85 1.72 1.00 6.75 7.40 1.00 39.00 quote 0.11 0.00 0.00 0.00 0.13 5.00
quote 6.58 0.00 85.00 5.80 6.15 86.00 40.00 quote 0.08 0.00 0.00 0.01 0.31 204.00
quote 5.84 0.00 0.00 4.80 5.30 1.00 41.00 quote 0.05 -0.11 1.00 0.03 0.36 152.00
quote 4.67 0.00 0.00 4.25 5.05 5.00 41.50 quote 0.07 -0.05 1.00 0.05 0.11 44.00
quote 4.73 0.00 10.00 3.75 4.55 10.00 42.00 quote 0.06 -0.17 15.00 0.08 0.13 575.00
quote 3.65 -0.05 23.00 3.45 3.75 31.00 42.50 quote 0.13 -0.08 29.00 0.11 0.20 195.00
quote 3.92 0.00 1.00 2.97 3.55 8.00 43.00 quote 0.12 -0.07 14.00 0.17 0.26 270.00
quote 3.82 0.00 0.00 2.49 3.10 17.00 43.50 quote 0.23 -0.02 29.00 0.24 0.34 62.00
quote 3.05 0.30 43.00 2.22 2.38 148.00 44.00 quote 0.30 0.01 232.00 0.35 0.43 272.00
quote 2.49 -0.06 147.00 1.81 2.24 180.00 44.50 quote 0.39 -0.01 189.00 0.43 0.56 139.00
quote 1.74 -0.42 67.00 1.54 1.63 200.00 45.00 quote 0.65 0.18 189.00 0.62 0.70 568.00
quote 1.29 -0.51 51.00 1.20 1.39 1,507 45.50 quote 0.55 -0.05 35.00 0.73 0.94 80.00
45.93 Current price as of 7/13/2020 04:00:00 PM
quote 0.98 -0.48 177.00 0.96 1.12 379.00 46.00 quote 0.90 0.10 129.00 1.03 1.17 720.00
quote 0.77 -0.41 190.00 0.70 0.90 1,677 46.50 quote 1.10 0.13 80.00 1.22 1.43 115.00
quote 0.59 -0.30 280.00 0.52 0.67 599.00 47.00 quote 1.17 -0.07 109.00 1.53 1.76 1,088
quote 0.42 -0.26 176.00 0.37 0.49 902.00 47.50 quote 1.81 0.28 10.00 1.88 2.37 4,627
quote 0.31 -0.20 997.00 0.29 0.37 1,056 48.00 quote 2.14 0.32 4.00 2.26 2.72 288.00
quote 0.20 -0.16 183.00 0.18 0.28 1,527 48.50 quote 2.14 0.10 1.00 2.66 2.97 23.00
quote 0.14 -0.16 63.00 0.12 0.20 800.00 49.00 quote 0.00 0.00 0.00 3.10 3.40
quote 0.09 -0.11 77.00 0.07 0.17 685.00 49.50 quote 2.94 0.00 4.00 3.30 3.95 9.00
quote 0.06 -0.09 251.00 0.05 0.09 797.00 50.00 quote 4.45 0.00 0.00 3.65 4.60 7.00
quote 0.07 -0.07 1,498 0.03 0.10 2,184 50.50 quote 5.95 0.00 0.00 4.30 4.85 1.00
quote 0.02 -0.08 6.00 0.01 0.27 230.00 51.00 quote 0.00 0.00 0.00 4.95 5.45
quote 0.07 0.00 220.00 0.00 0.27 51.00 51.50 quote 6.30 0.00 0.00 5.40 5.90
quote 0.04 -0.02 20.00 0.00 0.25 128.00 52.00 quote 0.00 0.00 0.00 5.85 6.30
quote 0.02 -0.03 52.00 0.00 0.23 145.00 52.50 quote 6.23 0.00 0.00 6.45 6.95 3.00
quote 0.06 0.00 41.00 0.00 0.22 75.00 53.00 quote 0.00 0.00 0.00 6.75 7.45
quote 0.04 0.00 0.00 0.00 0.20 112.00 54.00 quote 0.00 0.00 0.00 7.75 8.30
quote 0.05 0.00 0.00 0.00 0.20 29.00 55.00 quote 0.00 0.00 0.00 8.70 9.50
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 20.65 21.25 25.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 15.55 16.35 30.00 quote 0.01 0.00 0.00 0.00 0.08 17.00
quote 11.46 0.00 0.00 10.45 11.50 3.00 35.00 quote 0.07 0.00 0.00 0.00 0.24 2,017
quote 0.00 0.00 0.00 7.85 8.45 38.00 quote 0.04 -0.06 20.00 0.00 0.35 44.00
quote 7.95 0.00 0.00 6.65 7.70 1.00 39.00 quote 0.13 0.00 0.00 0.00 0.28 12.00
quote 6.52 0.00 0.00 5.85 6.55 8.00 40.00 quote 0.10 0.00 1.00 0.07 0.24 75.00
quote 6.21 0.00 0.00 4.80 5.55 2.00 41.00 quote 0.11 -0.13 3.00 0.13 0.21 198.00
quote 4.20 -0.80 1.00 4.05 4.25 25.00 42.00 quote 0.27 0.05 21.00 0.21 0.29 240.00
quote 4.42 0.26 5.00 3.35 4.50 13.00 42.50 quote 0.29 -0.01 14.00 0.25 0.51 220.00
quote 3.35 0.00 0.00 3.25 3.60 29.00 43.00 quote 0.38 -0.07 5.00 0.36 0.45 104.00
quote 3.65 -0.25 1.00 2.70 2.96 7.00 43.50 quote 0.47 -0.03 67.00 0.42 0.52 93.00
quote 3.17 -0.13 4.00 2.47 2.73 124.00 44.00 quote 0.50 0.06 19.00 0.56 0.65 208.00
quote 2.78 -0.37 2.00 2.07 2.34 156.00 44.50 quote 0.50 -0.21 23.00 0.66 0.75 124.00
quote 1.89 -0.51 21.00 1.73 1.98 81.00 45.00 quote 0.82 0.17 58.00 0.81 0.97 136.00
quote 1.70 -0.35 59.00 1.42 1.58 300.00 45.50 quote 0.84 0.00 9.00 1.01 1.31 233.00
45.93 Current price as of 7/13/2020 04:00:00 PM
quote 1.38 -0.34 15.00 1.17 1.30 338.00 46.00 quote 1.30 0.29 86.00 1.25 1.37 296.00
quote 1.00 -0.38 66.00 0.93 1.05 612.00 46.50 quote 1.15 -0.06 31.00 1.49 1.63 274.00
quote 0.80 -0.34 171.00 0.73 0.96 535.00 47.00 quote 1.80 0.35 77.00 1.79 1.97 355.00
quote 0.61 -0.33 62.00 0.55 0.74 350.00 47.50 quote 1.67 -0.05 27.00 2.10 2.60 29.00
quote 0.61 -0.09 55.00 0.45 0.59 1,435 48.00 quote 1.95 -0.08 3.00 2.42 2.72 7.00
quote 0.35 -0.23 117.00 0.31 0.40 291.00 48.50 quote 2.29 0.00 0.00 2.66 3.00 25.00
quote 0.35 -0.09 40.00 0.24 0.35 236.00 49.00 quote 3.05 -1.00 3.00 3.10 3.50 3.00
quote 0.41 0.00 31.00 0.17 0.28 111.00 49.50 quote 0.00 0.00 0.00 3.60 3.95
quote 0.16 -0.09 495.00 0.12 0.18 986.00 50.00 quote 3.35 -0.90 4.00 3.65 4.30 11.00
quote 0.12 -0.08 21.00 0.09 0.18 100.00 50.50 quote 0.00 0.00 0.00 4.25 4.90
quote 0.16 0.00 2.00 0.06 0.12 35.00 51.00 quote 0.00 0.00 0.00 5.00 5.35
quote 0.09 -0.09 1.00 0.02 0.18 63.00 51.50 quote 5.90 0.00 0.00 5.40 5.85 10.00
quote 0.05 -0.05 6.00 0.05 0.09 103.00 52.00 quote 0.00 0.00 0.00 6.00 6.45
quote 0.05 -0.01 1.00 0.01 0.07 1,731 52.50 quote 0.00 0.00 0.00 6.25 6.85
quote 0.02 -0.02 830.00 0.00 0.05 1,252 53.00 quote 0.00 0.00 0.00 7.00 7.30
quote 0.07 0.00 0.00 0.02 0.20 28.00 53.50 quote 0.00 0.00 0.00 7.20 8.00
quote 0.02 0.00 7.00 0.00 0.10 31.00 54.00 quote 0.00 0.00 0.00 7.90 8.40
quote 0.01 -0.02 1.00 0.00 0.15 193.00 55.00 quote 0.00 0.00 0.00 8.80 9.45

August, 2020 Options

Hide
CALLS PUTS
Expires August 7, 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 20.55 21.35 25.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 15.55 16.30 30.00 quote 0.01 0.00 2.00 0.01 0.14 22.00
quote 0.00 0.00 0.00 10.60 11.60 35.00 quote 0.04 0.00 0.00 0.00 0.30 2,092
quote 8.55 0.00 0.00 7.55 8.65 38.00 quote 0.13 0.00 0.00 0.00 0.40 90.00
quote 0.00 0.00 0.00 7.00 7.50 39.00 quote 0.16 0.00 0.00 0.09 0.23 56.00
quote 0.00 0.00 0.00 6.55 7.10 39.50 quote 0.26 0.00 0.00 0.11 0.56 17.00
quote 7.39 0.00 0.00 5.80 6.75 3.00 40.00 quote 0.22 0.01 10.00 0.12 0.35 39.00
quote 6.71 0.00 0.00 5.50 5.95 2.00 40.50 quote 0.44 0.00 0.00 0.18 0.53 11.00
quote 5.71 0.00 0.00 5.00 5.50 8.00 41.00 quote 0.25 0.00 350.00 0.20 0.37 616.00
quote 4.52 0.00 0.00 4.35 4.90 11.00 41.50 quote 0.23 -0.15 1.00 0.28 0.36 42.00
quote 4.75 0.00 0.00 4.10 4.50 11.00 42.00 quote 0.27 -0.08 6.00 0.29 0.50 438.00
quote 4.51 0.81 9.00 3.75 4.05 2.00 42.50 quote 0.49 0.07 108.00 0.41 0.52 80.00
quote 0.00 0.00 0.00 3.40 3.95 43.00 quote 0.56 0.07 42.00 0.53 0.67 80.00
quote 3.15 0.00 0.00 2.88 3.60 2.00 43.50 quote 0.61 0.06 140.00 0.58 0.83 141.00
quote 3.39 0.80 9.00 2.54 3.35 17.00 44.00 quote 0.54 -0.14 15.00 0.71 0.95 219.00
quote 3.00 0.08 1.00 2.18 2.54 9.00 44.50 quote 0.66 -0.09 4.00 0.85 1.00 33.00
quote 2.16 -0.77 37.00 1.86 2.47 146.00 45.00 quote 0.97 0.07 106.00 0.98 1.36 218.00
quote 1.91 -0.46 21.00 1.58 1.90 899.00 45.50 quote 1.30 0.19 48.00 1.17 1.47 833.00
45.93 Current price as of 7/13/2020 04:00:00 PM
quote 1.49 -0.40 192.00 1.31 1.56 957.00 46.00 quote 1.37 0.12 42.00 1.40 1.62 547.00
quote 1.30 -0.31 30.00 1.03 1.33 559.00 46.50 quote 1.61 0.14 72.00 1.62 1.90 1,065
quote 1.06 -0.35 64.00 0.82 1.09 186.00 47.00 quote 1.75 -0.05 48.00 1.89 2.20 50.00
quote 0.88 -0.47 133.00 0.64 0.96 124.00 47.50 quote 1.86 0.04 5,019 2.20 2.67 2,020
quote 0.83 -0.14 85.00 0.60 0.75 155.00 48.00 quote 2.14 0.00 0.00 2.05 2.97 2.00
quote 0.61 -0.16 215.00 0.49 0.72 191.00 48.50 quote 0.00 0.00 0.00 2.16 3.60
quote 0.47 -0.13 20.00 0.30 0.56 791.00 49.00 quote 3.14 0.00 0.00 3.30 3.65 10.00
quote 0.46 -0.02 205.00 0.19 0.43 66.00 49.50 quote 0.00 0.00 0.00 3.70 4.10
quote 0.27 -0.11 133.00 0.18 0.30 249.00 50.00 quote 3.50 0.00 0.00 3.70 4.45 12.00
quote 0.28 -0.04 21.00 0.11 0.35 31.00 50.50 quote 5.50 0.00 0.00 4.05 5.45 1.00
quote 0.22 -0.01 2.00 0.09 0.18 41.00 51.00 quote 4.60 0.00 0.00 4.90 5.40 2.00
quote 0.14 -0.02 37.00 0.06 0.28 77.00 52.00 quote 0.00 0.00 0.00 5.70 6.50
quote 0.07 -0.03 46.00 0.03 0.08 811.00 53.00 quote 0.00 0.00 0.00 6.95 7.30
quote 0.05 0.00 48.00 0.01 0.19 70.00 55.00 quote 0.00 0.00 0.00 8.80 9.35
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 10.55 11.85 35.00 quote 0.22 0.00 0.00 0.00 0.48 4.00
quote 0.00 0.00 0.00 7.35 9.15 38.00 quote 0.16 0.00 5.00 0.15 0.79
quote 8.03 0.00 1.00 6.80 8.00 39.00 quote 0.19 -0.08 1.00 0.24 0.73 12.00
quote 7.14 0.00 2.00 5.85 7.20 40.00 quote 0.33 -0.04 7.00 0.32 0.58 58.00
quote 0.00 0.00 0.00 4.90 5.75 41.00 quote 0.51 0.00 5.00 0.22 1.14 74.00
quote 0.00 0.00 0.00 4.75 5.30 41.50 quote 0.62 0.00 0.00 0.27 0.75 1.00
quote 0.00 0.00 0.00 4.15 4.95 42.00 quote 0.68 0.14 44.00 0.59 0.90 23.00
quote 0.00 0.00 0.00 3.75 4.50 42.50 quote 0.75 0.10 21.00 0.71 1.01 50.00
quote 4.00 0.00 0.00 3.65 4.25 10.00 43.00 quote 0.87 0.00 7.00 0.83 1.02 59.00
quote 0.00 0.00 0.00 3.25 4.05 43.50 quote 0.94 -0.01 10.00 0.94 1.27 13.00
quote 3.70 -0.05 12.00 2.94 3.65 3.00 44.00 quote 0.90 -0.15 7.00 1.04 1.37 18.00
quote 2.39 0.00 0.00 2.65 3.05 15.00 44.50 quote 1.40 0.18 1.00 1.26 1.79 9.00
quote 2.50 -0.43 29.00 2.34 2.72 60.00 45.00 quote 1.35 -0.05 22.00 1.44 1.79 78.00
quote 2.66 0.67 4.00 1.98 3.10 4.00 45.50 quote 1.40 -0.06 72.00 1.64 2.19 14.00
45.93 Current price as of 7/13/2020 04:00:00 PM
quote 1.97 -0.35 27.00 1.77 2.27 51.00 46.00 quote 1.99 0.32 78.00 1.88 2.17 77.00
quote 1.89 -0.19 21.00 1.54 1.89 61.00 46.50 quote 1.79 -0.15 237.00 2.12 2.47 83.00
quote 1.60 -0.22 15.00 1.32 1.67 144.00 47.00 quote 2.08 -0.04 11.00 2.39 2.81 72.00
quote 1.37 -0.23 116.00 1.11 1.46 799.00 47.50 quote 2.30 -0.20 21.00 2.67 3.05 32.00
quote 1.13 -0.23 73.00 0.92 1.27 80.00 48.00 quote 0.00 0.00 0.00 2.98 3.40
quote 1.18 0.04 44.00 0.76 1.11 44.00 48.50 quote 0.00 0.00 0.00 3.35 4.35
quote 0.89 -0.12 52.00 0.65 0.95 42.00 49.00 quote 0.00 0.00 0.00 2.81 4.05
quote 0.90 0.05 26.00 0.52 0.80 14.00 49.50 quote 0.00 0.00 0.00 4.00 4.45
quote 0.56 -0.16 64.00 0.52 0.66 207.00 50.00 quote 3.85 -0.15 5.00 4.40 4.85 20.00
quote 0.50 -0.13 38.00 0.26 0.58 373.00 50.50 quote 0.00 0.00 0.00 4.70 5.35
quote 0.48 -0.04 6.00 0.33 0.72 58.00 51.00 quote 0.00 0.00 0.00 5.30 6.10
quote 0.29 -0.07 44.00 0.23 0.39 395.00 52.00 quote 0.00 0.00 0.00 6.05 7.00
quote 0.21 -0.06 4.00 0.09 0.28 132.00 53.00 quote 0.00 0.00 0.00 7.05 7.60
quote 0.15 0.00 23.00 0.00 0.16 215.00 55.00 quote 0.00 0.00 0.00 8.60 9.65
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 20.55 21.35 25.00 quote 0.02 -0.02 1.00 0.00 0.15 2.00
quote 16.85 -0.20 7.00 15.50 16.55 6.00 30.00 quote 0.01 -0.03 3.00 0.00 0.06 49.00
quote 11.76 0.00 17.00 10.65 11.75 17.00 35.00 quote 0.10 -0.04 9.00 0.07 0.15 1,429
quote 8.47 -0.55 401.00 8.05 8.60 113.00 38.00 quote 0.27 -0.04 43.00 0.23 0.28 1,143
quote 8.27 0.00 0.00 6.85 8.15 6.00 39.00 quote 0.32 -0.01 36.00 0.31 0.44 548.00
quote 7.28 0.18 23.00 6.25 6.55 45.00 40.00 quote 0.38 -0.06 3,585 0.40 0.49 1,580
quote 5.77 -0.53 401.00 5.45 5.75 101.00 41.00 quote 0.43 -0.16 140.00 0.53 0.73 890.00
quote 5.45 0.15 50.00 4.65 4.90 77.00 42.00 quote 0.75 0.04 100.00 0.76 0.93 1,060
quote 4.25 -0.33 12.00 3.80 4.15 125.00 43.00 quote 1.02 0.11 163.00 0.94 1.22 1,853
quote 3.30 -0.35 284.00 3.10 3.50 632.00 44.00 quote 1.30 0.14 311.00 1.22 1.40 2,055
quote 2.62 -0.53 114.00 2.48 2.67 1,617 45.00 quote 1.64 0.18 296.00 1.58 1.72 5,860
45.93 Current price as of 7/13/2020 04:00:00 PM
quote 2.07 -0.53 144.00 1.92 2.11 3,909 46.00 quote 2.08 0.24 699.00 2.06 2.16 1,041
quote 1.57 -0.41 1,062 1.56 1.61 2,686 47.00 quote 2.43 0.04 943.00 2.51 2.87 679.00
quote 1.21 -0.31 743.00 1.11 1.23 10,977 48.00 quote 3.25 0.45 506.00 3.05 3.30 8,763
quote 1.00 -0.17 294.00 0.82 0.92 2,032 49.00 quote 3.70 0.00 0.00 3.55 4.00 189.00
quote 0.63 -0.20 1,763 0.57 0.70 13,875 50.00 quote 4.35 0.00 106.00 4.50 4.95 446.00
quote 0.14 -0.04 333.00 0.11 0.14 1,643 55.00 quote 8.74 0.00 0.00 8.70 9.55 120.00
quote 0.03 -0.02 617.00 0.01 0.06 696.00 60.00 quote 14.11 0.00 0.00 13.90 14.40 3.00
quote 0.05 0.00 25.00 0.00 0.13 55.00 65.00 quote 18.64 0.00 0.00 18.75 19.40 3.00
quote 0.00 0.00 0.00 0.00 0.09 70.00 quote 0.00 0.00 0.00 23.85 24.30
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 10.65 11.65 35.00 quote 0.00 0.00 0.00 0.00 0.54
quote 8.57 0.00 0.00 7.05 7.65 17.00 39.00 quote 0.35 -0.06 6.00 0.35 0.70 6.00
quote 7.15 -0.35 10.00 6.00 7.45 10.00 40.00 quote 0.44 0.00 2.00 0.24 1.30
quote 0.00 0.00 0.00 5.65 6.40 40.50 quote 0.62 0.00 4.00 0.54 0.79 4.00
quote 0.00 0.00 0.00 5.35 5.95 41.00 quote 0.69 0.00 16.00 0.63 0.95
quote 0.00 0.00 0.00 5.00 5.50 41.50 quote 0.66 0.00 18.00 0.66 1.07
quote 5.92 0.00 0.00 4.50 5.80 17.00 42.00 quote 0.88 0.03 8.00 0.82 1.13 1.00
quote 0.00 0.00 0.00 4.25 4.75 42.50 quote 0.83 0.00 15.00 0.93 1.51
quote 4.75 0.00 19.00 3.90 4.40 19.00 43.00 quote 0.93 -0.07 6.00 1.04 1.30 12.00
quote 4.37 0.00 1.00 3.55 3.95 1.00 43.50 quote 0.00 0.00 0.00 1.13 1.62
quote 3.65 -0.24 1.00 3.15 4.15 8.00 44.00 quote 1.15 0.00 6.00 1.27 1.90
quote 0.00 0.00 0.00 2.88 3.50 44.50 quote 0.00 0.00 0.00 1.50 1.85
quote 3.25 0.00 1.00 2.59 3.15 1.00 45.00 quote 1.46 -0.15 15.00 1.68 2.04 6.00
quote 2.91 -0.29 1.00 2.32 2.77 10.00 45.50 quote 1.70 -0.07 1.00 1.89 2.25 17.00
45.93 Current price as of 7/13/2020 04:00:00 PM
quote 2.70 0.15 1.00 2.00 2.54 16.00 46.00 quote 1.84 0.06 1.00 2.10 2.60 7.00
quote 2.33 0.00 31.00 1.77 2.20 33.00 46.50 quote 2.07 -0.12 200.00 2.38 2.73 15.00
quote 1.89 -0.16 15.00 1.56 1.92 36.00 47.00 quote 2.32 0.00 0.00 2.61 2.98 1.00
quote 1.68 -0.14 40.00 1.36 1.94 26.00 47.50 quote 2.61 0.00 5.00 2.88 3.25 13.00
quote 1.59 -0.01 26.00 1.16 1.42 58.00 48.00 quote 0.00 0.00 0.00 3.20 3.70
quote 1.40 0.00 39.00 0.96 1.46 20.00 48.50 quote 3.01 0.00 0.00 3.50 4.15 2.00
quote 1.14 -0.07 30.00 0.84 1.43 18.00 49.00 quote 3.53 0.00 0.00 3.85 4.40 5.00
quote 1.06 0.00 12.00 0.72 1.76 12.00 49.50 quote 0.00 0.00 0.00 3.95 4.75
quote 0.75 -0.18 98.00 0.58 0.88 169.00 50.00 quote 0.00 0.00 0.00 3.80 5.70
quote 0.79 0.00 2.00 0.44 1.04 2.00 50.50 quote 0.00 0.00 0.00 5.00 5.40
quote 0.63 0.00 5.00 0.47 0.69 51.00 quote 4.94 0.00 0.00 4.80 6.35 5.00
quote 0.00 0.00 0.00 0.30 0.71 51.50 quote 0.00 0.00 0.00 5.80 6.25
quote 0.50 0.00 7.00 0.20 0.50 23.00 52.00 quote 0.00 0.00 0.00 5.75 6.95
quote 0.00 0.00 0.00 0.12 0.46 7.00 55.00 quote 0.00 0.00 0.00 8.60 9.45

September, 2020 Options

Hide
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 28.10 28.85 17.50 quote 0.75 0.00 0.00 0.00 0.04 2.00
quote 26.09 0.00 0.00 25.40 26.50 1.00 20.00 quote 0.03 0.00 0.00 0.00 0.08 28.00
quote 24.00 0.00 0.00 23.00 24.05 2.00 22.50 quote 0.05 0.00 0.00 0.00 0.17 42.00
quote 18.89 0.00 0.00 20.55 21.45 20.00 25.00 quote 0.03 0.00 80.00 0.00 0.06 302.00
quote 18.59 0.00 0.00 17.80 19.35 5.00 27.50 quote 0.05 0.00 10.00 0.00 0.16 402.00
quote 15.70 0.00 0.00 15.55 16.65 101.00 30.00 quote 0.10 0.00 2.00 0.05 0.37 2,660
quote 11.50 0.00 0.00 14.30 15.95 1.00 31.00 quote 0.14 0.00 0.00 0.00 0.43 53.00
quote 14.00 -0.30 1.00 13.35 13.90 13.00 32.50 quote 0.13 -0.05 5.00 0.10 0.18 5,072
quote 12.20 0.00 0.00 11.65 12.95 11.00 34.00 quote 0.20 0.00 0.00 0.18 0.25 1,661
quote 12.00 0.00 0.00 10.95 11.45 587.00 35.00 quote 0.19 -0.05 5.00 0.20 0.28 9,772
quote 10.93 -0.27 1.00 9.90 10.80 52.00 36.00 quote 0.29 -0.01 32.00 0.27 0.38 1,843
quote 9.84 0.24 1.00 8.65 9.10 2,601 37.50 quote 0.39 0.00 572.00 0.39 0.44 7,714
quote 8.44 0.44 3.00 7.40 8.70 276.00 39.00 quote 0.50 -0.09 29.00 0.52 0.62 4,686
quote 7.50 0.20 32.00 6.60 6.80 2,674 40.00 quote 0.67 0.02 405.00 0.68 0.79 23,910
quote 6.55 0.06 8.00 5.65 6.15 907.00 41.00 quote 0.84 -0.04 213.00 0.82 1.05 3,503
quote 4.92 -0.43 43.00 4.55 4.85 5,685 42.50 quote 1.20 0.10 90.00 1.20 1.35 9,058
quote 3.50 -0.70 35.00 3.55 3.80 2,088 44.00 quote 1.43 -0.04 106.00 1.59 1.81 4,566
quote 3.30 -0.20 20.00 3.00 3.25 11,243 45.00 quote 1.79 0.01 34.00 1.98 2.34 15,426
45.93 Current price as of 7/13/2020 04:00:00 PM
quote 2.50 -0.50 156.00 2.31 2.63 5,178 46.00 quote 2.55 0.39 72.00 2.40 2.66 3,130
quote 1.86 -0.34 461.00 1.60 1.91 11,855 47.50 quote 2.91 0.00 94.00 3.20 3.50 3,502
quote 1.37 -0.13 96.00 1.12 1.34 4,681 49.00 quote 3.80 0.00 1.00 4.05 4.40 248.00
quote 0.99 -0.23 993.00 0.90 1.09 27,976 50.00 quote 4.68 0.23 1.00 4.75 5.20 3,198
quote 0.52 -0.10 102.00 0.45 0.60 10,981 52.50 quote 6.22 0.00 0.00 5.95 7.95 99.00
quote 0.25 -0.05 315.00 0.20 0.28 5,331 55.00 quote 8.80 0.00 0.00 8.75 9.85 906.00
quote 0.14 -0.02 76.00 0.11 0.22 1,256 57.50 quote 10.90 0.00 4.00 11.50 12.05 289.00
quote 0.08 -0.02 16.00 0.07 0.09 9,387 60.00 quote 12.20 0.00 0.00 13.90 14.40 219.00
quote 0.06 0.00 5.00 0.02 0.08 834.00 62.50 quote 16.50 0.00 0.00 16.45 16.80 29.00
quote 0.05 0.00 0.00 0.00 0.04 1,368 65.00 quote 20.20 0.00 0.00 18.75 19.35 25.00
quote 0.02 -0.02 1.00 0.01 0.06 942.00 70.00 quote 16.15 0.00 0.00 23.80 24.35
quote 0.01 0.00 0.00 0.00 0.01 1,964 75.00 quote 26.30 0.00 0.00 28.85 29.25 6.00
quote 0.03 0.00 0.00 0.00 0.07 967.00 80.00 quote 25.00 0.00 0.00 33.90 34.25 6.00

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 28.61 0.00 0.00 28.00 29.00 6.00 17.50 quote 0.02 0.00 0.00 0.00 0.07 26.00
quote 26.25 0.00 0.00 25.40 26.55 2.00 20.00 quote 0.03 0.00 13.00 0.00 0.16 141.00
quote 23.59 0.00 0.00 22.90 24.15 5.00 22.50 quote 0.06 0.00 0.00 0.00 0.27 67.00
quote 21.10 0.00 0.00 20.40 21.75 10.00 25.00 quote 0.06 -0.02 3.00 0.01 0.15 105.00
quote 18.59 0.00 0.00 17.80 19.35 34.00 27.50 quote 0.09 0.00 100.00 0.00 0.14 1,082
quote 17.00 0.00 0.00 15.20 17.05 3.00 30.00 quote 0.16 -0.02 5.00 0.11 0.18 4,703
quote 16.25 0.00 0.00 14.55 15.85 1.00 31.00 quote 0.29 0.00 0.00 0.00 0.40 233.00
quote 14.51 0.00 0.00 12.80 14.60 11.00 32.50 quote 0.21 -0.07 1,225 0.20 0.43 2,176
quote 10.80 0.00 0.00 11.75 12.95 6.00 34.00 quote 0.28 -0.07 14.00 0.28 0.43 2,116
quote 12.49 0.00 0.00 10.95 12.10 121.00 35.00 quote 0.37 -0.06 11.00 0.35 0.62 2,906
quote 10.56 0.00 0.00 10.05 11.10 39.00 36.00 quote 0.51 0.00 16.00 0.39 0.67 3,320
quote 9.83 0.00 0.00 8.90 9.55 1,147 37.50 quote 0.57 -0.10 36.00 0.58 0.76 17,932
quote 8.36 0.00 1.00 7.20 8.50 206.00 39.00 quote 0.89 0.01 23.00 0.79 1.03 2,774
quote 7.55 0.00 5.00 6.70 7.10 1,049 40.00 quote 1.07 0.04 107.00 0.97 1.26 2,686
quote 6.25 -0.55 20.00 5.10 7.25 419.00 41.00 quote 1.19 -0.01 2.00 1.18 1.56 5,018
quote 4.90 -0.65 3.00 4.70 5.25 879.00 42.50 quote 1.52 -0.05 23.00 1.57 1.80 2,801
quote 3.95 -0.70 51.00 3.90 4.20 1,805 44.00 quote 1.96 -0.10 127.00 2.07 2.77 2,045
quote 3.90 -0.01 1.00 3.35 3.65 2,822 45.00 quote 2.28 -0.12 40.00 2.47 2.96 1,607
45.93 Current price as of 7/13/2020 04:00:00 PM
quote 2.80 -0.48 100.00 2.61 2.96 1,702 46.00 quote 2.72 -0.10 56.00 2.93 3.25 1,792
quote 2.15 -0.35 319.00 2.04 2.32 4,959 47.50 quote 3.25 -0.25 10.00 3.70 4.15 983.00
quote 1.68 -0.10 75.00 1.29 1.76 2,040 49.00 quote 4.60 0.00 0.00 4.50 5.45 47.00
quote 1.20 -0.25 92.00 0.98 1.35 21,315 50.00 quote 4.68 -0.17 11.00 4.55 5.80 244.00
quote 0.66 -0.14 89.00 0.57 0.80 3,594 52.50 quote 7.05 -0.60 5.00 6.50 8.20 1,474
quote 0.33 -0.11 116.00 0.30 0.41 1,579 55.00 quote 8.93 0.00 0.00 9.00 9.85 140.00
quote 0.10 -0.04 202.00 0.09 0.11 19,156 60.00 quote 14.40 0.00 0.00 13.75 15.10 47.00

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 28.60 0.00 0.00 28.00 28.95 3.00 17.50 quote 0.10 0.00 0.00 0.00 0.14 134.00
quote 26.09 0.00 0.00 25.40 26.60 4.00 20.00 quote 0.11 -0.08 15.00 0.04 0.33 3,156
quote 23.25 0.00 0.00 22.50 23.80 18.00 23.00 quote 0.21 0.00 0.00 0.10 0.28 1,044
quote 21.54 0.00 0.00 20.65 21.45 22.00 25.00 quote 0.32 0.00 0.00 0.08 0.28 1,071
quote 16.76 0.00 0.00 17.25 19.05 38.00 28.00 quote 0.40 0.00 0.00 0.30 0.42 1,977
quote 17.00 -0.50 5.00 16.05 16.65 610.00 30.00 quote 0.51 0.00 769.00 0.47 0.55 56,284
quote 13.00 0.00 0.00 13.10 13.70 567.00 33.00 quote 0.76 0.00 2,450 0.75 0.86 15,058
quote 12.35 0.00 11.00 11.55 11.95 4,754 35.00 quote 0.91 -0.09 20.00 1.01 1.10 18,591
quote 11.60 1.45 1.00 10.55 11.10 52.00 36.00 quote 1.14 0.00 0.00 0.92 1.60 286.00
quote 11.00 0.00 0.00 9.40 10.45 24.00 37.00 quote 1.27 -0.08 16.00 1.08 1.53 2,524
quote 9.90 -0.25 31.00 8.20 10.35 1,428 38.00 quote 1.43 -0.10 31.00 1.43 2.05 16,130
quote 7.30 0.00 0.00 7.95 9.50 167.00 39.00 quote 1.91 0.20 33.00 1.69 2.09 1,670
quote 7.70 -0.65 116.00 7.55 7.90 12,226 40.00 quote 2.10 0.24 42.00 1.85 2.36 37,928
quote 7.53 0.00 20.00 6.55 7.70 347.00 41.00 quote 2.30 -0.01 4.00 2.21 2.95 1,091
quote 6.25 -0.56 4.00 6.05 6.60 199.00 42.00 quote 2.81 0.26 60.00 2.52 2.98 4,720
quote 5.70 -0.30 16.00 5.35 6.80 4,532 43.00 quote 2.92 0.02 60.00 2.88 3.30 17,021
quote 5.64 0.00 6.00 4.90 5.30 378.00 44.00 quote 3.10 0.02 13.00 3.25 4.15 1,983
quote 4.69 -0.21 14.00 4.35 4.65 7,258 45.00 quote 3.80 0.00 1,248 3.90 4.20 12,341
45.93 Current price as of 7/13/2020 04:00:00 PM
quote 3.90 -0.41 22.00 3.80 4.25 1,371 46.00 quote 3.95 -0.15 16.00 4.20 5.25 1,270
quote 3.40 -0.38 119.00 3.35 3.65 8,708 47.00 quote 4.60 0.00 49.00 4.75 5.40 10,274
quote 3.00 -0.35 88.00 2.94 3.15 3,680 48.00 quote 5.00 -0.23 221.00 5.25 5.80 1,577
quote 2.60 -0.30 230.00 2.54 2.86 8,325 49.00 quote 5.53 0.00 0.00 5.90 6.55 7,969
quote 2.25 -0.25 373.00 2.19 2.54 23,526 50.00 quote 6.21 -0.14 20.00 6.35 7.85 8,846
quote 1.68 -0.08 118.00 1.37 1.77 14,295 52.50 quote 8.09 0.00 1.00 6.95 9.65 545.00
quote 1.04 -0.08 83.00 0.97 1.15 23,515 55.00 quote 9.92 -0.73 8.00 9.25 11.70 2,994
quote 0.71 -0.04 18.00 0.54 0.71 4,533 57.50 quote 12.45 0.00 0.00 12.30 13.80 698.00
quote 0.45 -0.05 299.00 0.32 0.48 21,464 60.00 quote 14.64 0.00 0.00 13.90 16.00 585.00
quote 0.31 -0.05 4.00 0.26 0.34 4,042 62.50 quote 16.95 0.00 0.00 16.10 18.50 358.00
quote 0.20 -0.05 224.00 0.11 0.25 7,360 65.00 quote 20.53 0.00 0.00 18.65 20.85 159.00
quote 0.12 0.00 16.00 0.10 0.14 3,605 70.00 quote 28.85 0.00 0.00 23.70 25.70 41.00
quote 0.08 -0.01 1.00 0.02 0.12 2,708 75.00 quote 29.45 0.00 0.00 28.75 30.50 181.00
quote 0.05 -0.02 19.00 0.02 0.06 3,127 80.00 quote 38.90 0.00 0.00 33.75 35.45 122.00
quote 0.05 0.01 20.00 0.03 0.05 3,258 85.00 quote 39.50 0.00 0.00 38.80 40.35 25.00

June, 2021 Options

Hide
CALLS PUTS
Expires June 18, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 22.00 0.00 0.00 22.25 23.85 23.00 quote 0.50 0.00 0.00 0.00 0.84 6.00
quote 0.00 0.00 0.00 20.30 22.00 25.00 quote 0.59 0.00 0.00 0.40 0.64 19.00
quote 18.11 0.00 0.00 17.30 19.35 6.00 28.00 quote 0.72 0.00 0.00 0.01 1.68 19.00
quote 17.30 0.00 0.00 15.35 17.65 62.00 30.00 quote 1.10 0.00 0.00 0.75 2.04 110.00
quote 13.85 0.00 0.00 12.80 15.05 11.00 33.00 quote 1.33 -0.02 5.00 0.67 1.96 115.00
quote 12.30 0.00 0.00 11.10 12.60 128.00 35.00 quote 1.72 0.00 2.00 1.59 3.10 2,777
quote 10.00 0.05 10.00 9.65 11.45 25.00 38.00 quote 2.74 0.00 0.00 1.34 3.65 1,204
quote 9.05 -0.25 12.00 7.05 8.75 183.00 40.00 quote 2.95 -0.05 4.00 2.35 4.30 863.00
quote 8.00 0.00 0.00 6.30 8.20 274.00 42.00 quote 3.55 -0.15 100.00 2.83 5.20 4,116
quote 5.75 -0.05 7.00 4.90 6.95 2,277 45.00 quote 5.25 0.00 0.00 4.00 6.90 4,370
45.93 Current price as of 7/13/2020 04:00:00 PM
quote 4.60 -0.40 6.00 3.25 4.90 1,932 47.00 quote 5.80 0.00 0.00 6.00 7.25 344.00
quote 3.25 -0.40 12.00 3.15 3.50 9,189 50.00 quote 8.05 0.00 0.00 7.55 9.05 1,753
quote 1.79 -0.24 5.00 1.54 2.39 1,315 55.00 quote 11.27 0.00 0.00 9.85 13.60 88.00
quote 1.12 -0.01 6.00 0.62 1.47 1,320 60.00 quote 0.00 0.00 0.00 14.25 17.45
quote 0.61 0.00 10.00 0.34 0.91 116.00 65.00 quote 0.00 0.00 0.00 18.85 21.95
quote 0.31 -0.04 6.00 0.24 0.43 173.00 70.00 quote 0.00 0.00 0.00 23.75 26.35

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 28.60 0.00 0.00 27.65 29.25 3.00 17.50 quote 0.35 0.00 0.00 0.05 0.82 30.00
quote 26.95 1.05 17.00 25.25 26.75 125.00 20.00 quote 0.57 0.00 0.00 0.10 0.82 95.00
quote 23.30 0.00 0.00 22.55 24.50 14.00 22.50 quote 0.73 0.00 0.00 0.66 1.63 208.00
quote 22.10 0.30 13.00 20.10 22.25 188.00 25.00 quote 0.92 -0.08 34.00 0.80 1.10 929.00
quote 19.60 0.00 3.00 17.70 20.10 359.00 27.50 quote 1.27 0.00 100.00 1.04 2.52 972.00
quote 17.00 -0.50 12.00 15.35 18.00 3,583 30.00 quote 1.72 0.00 0.00 1.18 2.97 8,458
quote 15.00 0.00 0.00 13.05 16.15 168.00 32.50 quote 2.20 0.04 110.00 1.11 2.63 1,866
quote 12.98 -0.37 70.00 12.50 13.90 1,378 35.00 quote 2.70 0.00 0.00 1.82 3.40 10,748
quote 11.25 -0.27 9.00 10.50 11.60 5,287 37.50 quote 3.45 0.00 0.00 2.48 4.45 6,000
quote 9.47 0.15 5.00 8.80 9.65 3,559 40.00 quote 4.45 0.00 1.00 3.65 6.15 12,681
quote 8.35 0.00 0.00 7.20 8.10 2,183 42.50 quote 5.50 0.00 0.00 4.05 7.55 5,462
quote 6.70 -0.25 87.00 6.30 6.80 6,398 45.00 quote 6.64 0.00 2.00 5.55 8.15 2,584
45.93 Current price as of 7/13/2020 04:00:00 PM
quote 5.25 -0.45 79.00 4.90 5.65 4,015 47.50 quote 7.70 0.00 0.00 7.10 9.75 1,452
quote 4.20 -0.45 127.00 4.00 4.50 7,531 50.00 quote 9.35 0.00 45.00 8.85 11.55 1,199
quote 3.75 -0.35 2.00 2.95 4.60 3,174 52.50 quote 11.38 0.00 0.00 10.20 12.40 124.00
quote 2.73 -0.27 168.00 2.60 2.98 2,122 55.00 quote 12.80 0.00 0.00 11.85 15.55 188.00
quote 2.17 0.32 1.00 1.85 2.37 4,008 57.50 quote 17.45 0.00 0.00 13.05 17.30 203.00
quote 1.68 -0.25 94.00 1.51 1.75 10,096 60.00 quote 16.50 0.00 0.00 15.00 19.50 44.00
quote 1.09 -0.08 13.00 0.82 1.28 12,756 65.00 quote 22.44 0.00 0.00 19.55 23.50 83.00
quote 0.77 0.00 2.00 0.44 0.96 1,848 70.00 quote 29.00 0.00 0.00 24.30 28.10 341.00
quote 0.46 -0.02 29.00 0.43 0.48 4,074 75.00 quote 30.55 0.00 0.00 29.05 32.85 788.00
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.