Bulletin
Investor Alert

Alphabet Inc. Cl C

NAS: GOOG

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Oct 18, 2019, 7:59 p.m.

/zigman2/quotes/205453964/composite

$

1,245.49

Change

0.00 0.00%

Volume

Volume 44,133

Quotes are delayed by 20 min

/zigman2/quotes/205453964/composite

Previous close

$ 1,253.07

$ 1,245.49

Change

-7.58 -0.60%

Day low

Day high

$1,241

$1,259

Open

52 week low

52 week high

$970.11

$1,289

Open

OPTION CHAIN FOR ALPHABET INC. CL C

In-the-money

October, 2019 Options

Hide
CALLS PUTS
Expires October 18, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 244.20 253.50 997.50 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 239.20 248.50 1,003 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 236.70 246.00 1,005 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 234.20 243.50 1,008 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 229.20 238.50 1,013 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 226.70 236.00 1,015 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 224.20 233.50 1,018 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 219.20 228.50 1,023 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 216.70 226.00 1,025 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 214.20 223.50 1,028 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 209.20 218.50 1,033 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 206.70 216.00 1,035 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 204.20 213.50 1,038 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 199.20 208.50 1,043 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 196.70 206.00 1,045 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 194.20 203.50 1,048 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 189.20 198.50 1,053 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 186.70 196.00 1,055 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 184.20 193.50 1,058 quote 0.45 0.00 0.00 0.00 4.30 10.00
quote 0.00 0.00 0.00 179.20 188.50 1,063 quote 0.00 0.00 0.00 0.00 4.30
quote 180.80 -8.13 2.00 174.10 183.50 2.00 1,068 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 169.20 178.50 1,073 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 164.20 173.50 1,078 quote 0.75 0.00 0.00 0.00 4.30 4.00
quote 0.00 0.00 0.00 159.20 168.50 1,083 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 154.20 163.50 1,088 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 149.20 158.50 1,093 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 144.20 153.50 1,098 quote 1.35 0.00 0.00 0.00 4.30 3.00
quote 0.00 0.00 0.00 139.20 148.50 1,103 quote 0.52 0.00 0.00 0.00 4.30 2.00
quote 0.00 0.00 0.00 134.20 143.50 1,108 quote 1.85 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 129.20 138.50 1,113 quote 1.65 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 124.20 133.50 1,118 quote 1.00 0.00 0.00 0.00 5.00 2.00
quote 0.00 0.00 0.00 119.20 128.50 1,123 quote 1.50 0.00 0.00 0.00 5.00 6.00
quote 0.00 0.00 0.00 114.20 123.50 1,128 quote 1.25 0.00 0.00 0.00 4.30 5.00
quote 0.00 0.00 0.00 110.60 119.00 1,133 quote 1.45 0.00 0.00 0.00 4.30 6.00
quote 115.32 50.67 10.00 105.60 114.00 10.00 1,138 quote 0.55 0.00 30.00 0.00 4.30 34.00
quote 0.00 0.00 0.00 99.20 108.10 1,143 quote 0.59 0.00 1.00 0.00 4.30 10.00
quote 0.00 0.00 0.00 94.20 103.10 1,148 quote 0.35 0.00 2.00 0.00 4.30 26.00
quote 46.60 0.00 0.00 89.20 98.10 1.00 1,153 quote 0.01 -0.99 1.00 0.00 4.30 12.00
quote 43.70 0.00 0.00 85.50 93.10 7.00 1,158 quote 0.11 -0.86 5.00 0.00 5.00 220.00
quote 44.20 0.00 0.00 80.00 88.10 9.00 1,163 quote 0.07 -0.28 46.00 0.00 0.30 77.00
quote 41.70 0.00 0.00 75.50 83.10 1.00 1,168 quote 0.05 -0.05 30.00 0.00 4.30 48.00
quote 79.65 32.90 1.00 70.20 78.10 7.00 1,173 quote 0.10 -0.93 2.00 0.00 4.30 15.00
quote 50.90 0.00 1.00 64.50 72.60 8.00 1,178 quote 0.40 -0.90 6.00 0.00 0.15 214.00
quote 42.00 -4.80 1.00 60.00 67.70 6.00 1,183 quote 0.26 -0.20 1.00 0.00 4.30 54.00
quote 57.63 29.03 1.00 54.50 62.70 15.00 1,188 quote 0.30 -1.65 40.00 0.00 4.30 104.00
quote 32.75 0.56 1.00 48.80 57.90 68.00 1,193 quote 0.31 0.11 1.00 0.00 0.35 95.00
quote 52.10 8.90 1.00 44.90 53.10 135.00 1,198 quote 0.05 -0.25 1.00 0.00 4.30 51.00
quote 52.97 0.66 1.00 40.30 46.30 63.00 1,203 quote 0.05 -0.04 5.00 0.00 0.50 80.00
quote 39.13 8.32 1.00 35.60 41.50 51.00 1,208 quote 0.10 -0.35 1.00 0.00 0.05 343.00
quote 40.50 2.00 2.00 31.10 36.50 45.00 1,213 quote 0.05 -0.40 11.00 0.00 0.05 80.00
quote 26.00 -9.10 45.00 26.60 31.50 84.00 1,218 quote 0.22 -0.46 32.00 0.00 0.05 164.00
quote 23.50 -6.50 65.00 21.90 27.00 182.00 1,223 quote 0.05 -0.10 3.00 0.00 4.30 95.00
quote 19.50 -7.80 13.00 17.00 21.00 79.00 1,228 quote 0.10 -0.12 2.00 0.00 0.30 217.00
quote 16.65 -5.63 42.00 12.00 16.00 92.00 1,233 quote 0.05 -0.32 50.00 0.00 0.25 64.00
quote 8.50 -7.30 47.00 7.00 11.00 182.00 1,238 quote 0.05 -0.59 149.00 0.00 0.20 166.00
quote 5.90 -7.54 157.00 1.75 5.90 75.00 1,243 quote 0.12 -0.98 334.00 0.00 0.30 196.00
1,245 Current price as of 10/18/2019 04:00:00 PM
quote 0.10 -8.10 607.00 0.00 0.40 129.00 1,248 quote 1.22 -1.13 512.00 0.00 2.35 677.00
quote 0.10 -4.34 460.00 0.00 0.05 112.00 1,253 quote 6.59 2.62 476.00 4.50 8.40 40.00
quote 0.06 -2.42 409.00 0.00 0.05 147.00 1,258 quote 8.50 2.00 41.00 8.50 12.50 215.00
quote 0.10 -0.99 119.00 0.00 0.05 117.00 1,263 quote 13.20 3.20 11.00 14.20 18.80 10.00
quote 0.05 -0.50 45.00 0.00 0.20 91.00 1,268 quote 9.80 -33.38 18.00 19.00 23.80 4.00
quote 0.17 -0.03 43.00 0.00 0.05 270.00 1,273 quote 80.00 0.00 0.00 23.50 28.80 2.00
quote 0.03 -0.24 27.00 0.00 0.05 211.00 1,275 quote 0.00 0.00 0.00 26.00 31.30
quote 0.10 -0.20 113.00 0.00 0.45 181.00 1,278 quote 0.00 0.00 0.00 28.50 33.80
quote 0.10 -0.50 117.00 0.00 0.30 95.00 1,283 quote 0.00 0.00 0.00 33.50 38.80
quote 0.07 -0.40 8.00 0.00 4.20 31.00 1,285 quote 0.00 0.00 0.00 36.00 41.30
quote 0.21 0.00 5.00 0.00 0.65 5.00 1,288 quote 0.00 0.00 0.00 38.50 43.80
quote 0.25 0.00 0.00 0.00 4.30 1.00 1,293 quote 0.00 0.00 0.00 42.00 51.10
quote 0.00 0.00 0.00 0.00 4.30 1,295 quote 0.00 0.00 0.00 44.50 51.90
quote 0.00 0.00 0.00 0.00 4.30 1,298 quote 0.00 0.00 0.00 47.00 54.80
quote 0.00 0.00 0.00 0.00 4.30 1,303 quote 0.00 0.00 0.00 52.00 59.60
quote 0.00 0.00 0.00 0.00 4.30 1,305 quote 0.00 0.00 0.00 54.50 62.30
quote 0.00 0.00 0.00 0.00 4.30 1,308 quote 0.00 0.00 0.00 56.80 64.90
quote 0.00 0.00 0.00 0.00 0.05 1,313 quote 0.00 0.00 0.00 61.90 70.00
quote 0.00 0.00 0.00 0.00 0.05 1,315 quote 0.00 0.00 0.00 64.40 72.40
quote 0.00 0.00 0.00 0.00 0.05 1,318 quote 0.00 0.00 0.00 66.80 74.90
quote 0.00 0.00 0.00 0.00 0.05 1,323 quote 0.00 0.00 0.00 71.90 80.10
quote 0.00 0.00 0.00 0.00 0.05 1,325 quote 109.00 0.00 1.00 74.40 82.40 1.00
quote 0.00 0.00 0.00 0.00 0.05 1,328 quote 0.00 0.00 0.00 76.90 85.00
quote 0.00 0.00 0.00 0.00 4.30 1,333 quote 0.00 0.00 0.00 81.90 90.10
quote 0.00 0.00 0.00 0.00 4.30 1,335 quote 0.00 0.00 0.00 84.50 92.50
quote 0.00 0.00 0.00 0.00 4.30 1,338 quote 0.00 0.00 0.00 87.00 94.80
quote 0.00 0.00 0.00 0.00 4.30 1,343 quote 0.00 0.00 0.00 91.80 99.80
quote 0.00 0.00 0.00 0.00 4.30 1,345 quote 0.00 0.00 0.00 94.30 102.50
quote 0.00 0.00 0.00 0.00 4.30 1,348 quote 0.00 0.00 0.00 96.80 104.80
CALLS PUTS
Expires October 25, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 313.40 18.20 1.00 312.00 319.70 9.00 930.00 quote 0.10 0.00 0.00 0.00 0.35 198.00
quote 305.00 0.00 1.00 302.10 310.80 1.00 940.00 quote 0.20 0.00 0.00 0.00 0.35 5.00
quote 295.00 17.50 1.00 291.70 299.60 1.00 950.00 quote 0.40 0.00 0.00 0.00 0.40 3.00
quote 0.00 0.00 0.00 282.90 290.60 960.00 quote 0.22 -0.08 2.00 0.00 0.40 3.00
quote 0.00 0.00 0.00 272.40 281.50 970.00 quote 0.60 0.00 0.00 0.00 0.40 1.00
quote 0.00 0.00 0.00 262.40 271.50 980.00 quote 0.23 -0.06 3.00 0.00 0.40 12.00
quote 0.00 0.00 0.00 252.20 260.90 990.00 quote 0.00 0.00 0.00 0.00 0.40
quote 225.07 0.00 2.00 242.80 251.30 20.00 1,000 quote 0.70 0.00 0.00 0.00 0.45 17.00
quote 0.00 0.00 0.00 232.20 241.10 1,010 quote 1.75 0.00 0.00 0.00 0.45 6.00
quote 200.00 0.00 0.00 223.00 231.50 19.00 1,020 quote 0.27 -0.20 3.00 0.00 0.45 22.00
quote 0.00 0.00 0.00 212.20 221.50 1,030 quote 0.85 0.00 0.00 0.00 0.45 161.00
quote 0.00 0.00 0.00 209.90 219.00 1,033 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 207.30 216.50 1,035 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 204.80 214.00 1,038 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 202.10 211.00 1,040 quote 0.53 0.00 0.00 0.00 0.45 53.00
quote 0.00 0.00 0.00 199.80 208.40 1,043 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 197.10 205.70 1,045 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 194.70 203.40 1,048 quote 0.00 0.00 0.00 0.00 0.40
quote 152.49 0.00 0.00 192.20 201.00 2.00 1,050 quote 0.55 0.00 0.00 0.00 0.40 50.00
quote 0.00 0.00 0.00 189.70 199.00 1,053 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 187.30 196.50 1,055 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 184.70 193.40 1,058 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 182.20 191.50 1,060 quote 1.10 0.00 0.00 0.00 0.40 40.00
quote 0.00 0.00 0.00 179.60 188.50 1,063 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 177.10 186.30 1,065 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 174.60 183.50 1,068 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 172.10 181.00 1,070 quote 0.95 0.00 0.00 0.00 0.40 5.00
quote 0.00 0.00 0.00 169.60 178.50 1,073 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 167.10 176.20 1,075 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 164.60 173.50 1,078 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 162.10 171.00 1,080 quote 0.45 0.00 1.00 0.00 0.35 15.00
quote 0.00 0.00 0.00 159.60 168.50 1,083 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 157.10 166.00 1,085 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 154.60 163.30 1,088 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 152.10 161.00 1,090 quote 0.53 0.00 3.00 0.00 0.35 106.00
quote 0.00 0.00 0.00 150.80 158.70 1,093 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 147.20 156.50 1,095 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 144.90 154.00 1,098 quote 0.00 0.00 0.00 0.00 0.35
quote 145.47 1.26 1.00 142.20 151.50 22.00 1,100 quote 0.06 -0.18 100.00 0.00 0.35 177.00
quote 0.00 0.00 0.00 139.70 149.00 1,103 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 137.40 145.60 1,105 quote 0.50 0.25 1.00 0.00 0.35 22.00
quote 0.00 0.00 0.00 134.70 143.50 1,108 quote 0.00 0.00 0.00 0.00 0.35
quote 94.73 0.00 0.00 132.50 141.50 4.00 1,110 quote 0.25 -1.55 1.00 0.00 0.35 40.00
quote 0.00 0.00 0.00 129.70 139.00 1,113 quote 0.00 0.00 0.00 0.00 0.35
quote 71.00 0.00 0.00 127.50 136.50 2.00 1,115 quote 0.40 0.00 10.00 0.00 0.35 11.00
quote 0.00 0.00 0.00 125.00 134.00 1,118 quote 0.00 0.00 0.00 0.00 0.35
quote 125.55 61.55 1.00 122.30 131.50 4.00 1,120 quote 0.60 -1.85 1.00 0.00 0.35 75.00
quote 0.00 0.00 0.00 120.70 128.80 1,123 quote 0.00 0.00 0.00 0.00 0.35
quote 64.00 0.00 0.00 117.50 126.50 2.00 1,125 quote 0.25 0.08 1.00 0.00 0.35 107.00
quote 0.00 0.00 0.00 114.70 124.00 1,128 quote 0.00 0.00 0.00 0.00 0.35
quote 64.30 0.00 0.00 112.20 120.60 1.00 1,130 quote 0.70 -0.36 1.00 0.05 0.35 77.00
quote 0.00 0.00 0.00 109.70 119.00 1,133 quote 0.00 0.00 0.00 0.00 0.35
quote 64.10 0.00 0.00 108.60 117.00 2.00 1,135 quote 0.90 -3.60 1.00 0.00 0.35 4.00
quote 115.57 0.00 10.00 104.20 110.80 1,138 quote 1.40 0.00 1.00 0.00 0.35 1.00
quote 59.10 0.00 0.00 103.20 110.90 5.00 1,140 quote 0.25 -1.00 1.00 0.00 0.35 19.00
quote 56.60 0.00 0.00 101.00 108.90 2.00 1,143 quote 0.20 -1.25 2.00 0.00 0.35 16.00
quote 57.40 0.00 0.00 98.10 106.20 4.00 1,145 quote 1.75 -4.55 1.00 0.00 0.35 35.00
quote 56.40 0.00 0.00 94.80 103.80 4.00 1,148 quote 1.73 0.00 1.00 0.00 0.40 1.00
quote 75.40 0.00 1.00 92.30 101.10 5.00 1,150 quote 0.35 0.14 7.00 0.00 0.40 130.00
quote 55.00 0.00 0.00 89.80 98.50 3.00 1,153 quote 0.32 -0.28 2.00 0.00 0.40 17.00
quote 62.00 0.00 0.00 87.40 96.20 1.00 1,155 quote 0.25 -0.40 1.00 0.00 0.45 41.00
quote 51.20 0.00 0.00 86.10 93.90 7.00 1,158 quote 2.50 0.00 2.00 0.00 0.45 8.00
quote 88.90 30.90 1.00 82.60 90.90 4.00 1,160 quote 0.20 -0.35 2.00 0.00 0.50 51.00
quote 64.80 0.00 1.00 80.80 88.70 1.00 1,163 quote 1.68 -0.97 5.00 0.00 0.50 23.00
quote 45.60 0.00 0.00 77.40 86.50 2.00 1,165 quote 0.35 0.03 11.00 0.20 0.55 47.00
quote 45.00 0.00 0.00 76.10 83.70 8.00 1,168 quote 3.00 0.00 3.00 0.00 0.60 17.00
quote 39.90 0.00 0.00 72.50 81.50 25.00 1,170 quote 0.39 -0.21 11.00 0.05 0.60 51.00
quote 41.10 0.00 0.00 70.00 78.90 5.00 1,173 quote 0.42 -0.63 200.00 0.05 0.60 4.00
quote 47.66 0.00 0.00 68.40 76.20 54.00 1,175 quote 0.38 -0.42 201.00 0.05 0.65 47.00
quote 40.10 0.00 0.00 65.50 73.40 6.00 1,178 quote 0.40 -0.46 15.00 0.05 0.75 21.00
quote 72.24 21.74 18.00 62.10 68.20 13.00 1,180 quote 0.45 -0.45 8.00 0.10 0.80 36.00
quote 29.10 0.00 0.00 61.00 68.90 1.00 1,183 quote 0.70 -1.05 3.00 0.10 0.95 15.00
quote 77.00 23.50 1.00 58.40 66.30 5.00 1,185 quote 0.55 -0.25 16.00 0.20 0.85 45.00
quote 39.80 -0.20 1.00 56.00 63.80 7.00 1,188 quote 1.55 -4.35 1.00 0.20 1.10 15.00
quote 44.30 0.00 1.00 53.00 60.50 18.00 1,190 quote 0.70 -0.10 35.00 0.50 0.85 77.00
quote 62.00 3.00 1.00 50.40 59.40 5.00 1,193 quote 0.85 -0.05 4.00 0.70 0.95 24.00
quote 51.95 11.50 1.00 47.80 55.60 15.00 1,195 quote 0.75 -0.20 27.00 0.80 1.15 43.00
quote 34.50 10.62 2.00 46.40 54.70 2.00 1,198 quote 1.00 -0.20 19.00 0.95 1.25 47.00
quote 47.58 -7.42 3.00 42.90 49.50 34.00 1,200 quote 1.25 0.10 66.00 1.05 1.45 84.00
quote 54.30 24.50 2.00 40.90 49.80 10.00 1,203 quote 1.55 0.20 1.00 1.20 1.60 22.00
quote 43.96 13.56 1.00 39.70 45.20 20.00 1,205 quote 1.45 0.02 20.00 1.40 1.80 36.00
quote 38.30 -10.94 1.00 38.50 43.50 42.00 1,208 quote 1.80 -0.30 3.00 1.60 2.05 52.00
quote 39.30 -0.57 3.00 36.90 39.60 27.00 1,210 quote 1.85 -0.08 50.00 1.85 2.30 141.00
quote 44.20 -1.32 1.00 34.10 39.10 20.00 1,213 quote 1.90 -0.10 6.00 2.10 2.60 31.00
quote 34.00 -6.24 4.00 31.20 34.80 96.00 1,215 quote 2.52 -0.08 42.00 2.40 2.95 78.00
quote 32.90 0.49 1.00 29.50 34.60 16.00 1,218 quote 2.63 -0.11 15.00 2.75 3.40 41.00
quote 37.25 7.25 3.00 27.20 32.50 166.00 1,220 quote 3.40 0.50 476.00 2.85 3.80 198.00
quote 29.60 -7.75 2.00 24.60 29.30 12.00 1,223 quote 3.38 -0.27 14.00 3.60 4.30 27.00
quote 26.70 -4.80 32.00 24.80 26.30 59.00 1,225 quote 3.82 0.12 19.00 4.00 4.70 53.00
quote 23.93 -7.69 2.00 20.70 25.30 25.00 1,228 quote 5.61 1.31 5.00 4.60 5.10 6.00
quote 22.58 -6.02 4.00 19.10 23.30 127.00 1,230 quote 5.47 0.97 80.00 5.20 6.10 88.00
quote 22.30 -5.55 5.00 19.30 20.80 29.00 1,233 quote 5.51 0.05 12.00 5.90 6.80 41.00
quote 19.90 -4.30 18.00 17.00 18.90 57.00 1,235 quote 7.17 1.81 62.00 6.60 7.60 146.00
quote 17.40 -5.70 9.00 16.10 17.30 16.00 1,238 quote 7.80 0.79 54.00 6.60 8.50 64.00
quote 17.00 -3.90 19.00 13.70 15.80 44.00 1,240 quote 8.60 1.82 88.00 8.00 9.10 64.00
quote 15.90 -4.20 8.00 13.10 14.20 21.00 1,243 quote 10.00 1.40 25.00 8.90 10.50 40.00
quote 12.30 -5.20 58.00 11.80 12.80 62.00 1,245 quote 11.06 2.16 45.00 10.40 11.60 80.00
1,245 Current price as of 10/18/2019 04:00:00 PM
quote 11.00 -3.91 80.00 10.50 11.50 83.00 1,248 quote 11.80 2.30 46.00 10.80 12.80 42.00
quote 10.70 -3.60 183.00 9.20 10.20 164.00 1,250 quote 13.50 2.60 144.00 12.30 14.10 56.00
quote 8.80 -4.70 109.00 8.10 9.00 104.00 1,253 quote 14.70 3.00 56.00 13.50 15.40 34.00
quote 7.80 -3.89 232.00 7.00 7.90 46.00 1,255 quote 15.80 2.30 34.00 15.50 16.90 40.00
quote 7.00 -3.50 63.00 5.20 6.90 43.00 1,258 quote 17.70 3.80 14.00 16.80 18.40 6.00
quote 5.90 -2.80 207.00 4.70 6.00 114.00 1,260 quote 19.00 3.00 72.00 17.90 20.00 46.00
quote 5.05 -4.05 21.00 3.90 5.10 39.00 1,263 quote 20.30 3.30 6.00 19.90 21.70 8.00
quote 4.50 -2.10 587.00 3.10 4.30 62.00 1,265 quote 22.00 8.71 11.00 21.50 23.50 4.00
quote 3.50 -3.45 23.00 3.00 3.80 46.00 1,268 quote 23.00 -3.60 5.00 23.50 25.50 3.00
quote 3.10 -2.40 907.00 2.55 3.20 48.00 1,270 quote 25.80 4.93 30.00 24.70 27.60 21.00
quote 2.40 -2.60 20.00 2.10 2.60 20.00 1,273 quote 21.81 -0.99 2.00 25.70 30.80 3.00
quote 2.30 -1.58 81.00 1.60 2.15 77.00 1,275 quote 30.51 4.71 3.00 27.50 31.60 61.00
quote 1.85 -1.65 20.00 1.40 1.75 17.00 1,278 quote 0.00 0.00 0.00 29.50 34.50
quote 1.60 -1.30 570.00 1.05 1.50 131.00 1,280 quote 28.60 -1.00 4.00 32.00 37.50 14.00
quote 1.34 -1.16 26.00 0.90 1.20 122.00 1,283 quote 0.00 0.00 0.00 34.00 39.90
quote 1.00 -1.50 51.00 0.70 1.00 62.00 1,285 quote 0.00 0.00 0.00 36.50 41.90
quote 0.90 -1.08 7.00 0.70 0.80 91.00 1,288 quote 36.00 0.00 1.00 39.00 44.40 1.00
quote 0.63 -0.72 216.00 0.50 0.75 37.00 1,290 quote 0.00 0.00 0.00 40.30 46.30
quote 0.57 -1.29 210.00 0.10 0.75 18.00 1,293 quote 0.00 0.00 0.00 42.20 50.40
quote 0.55 -0.40 3.00 0.05 0.70 34.00 1,295 quote 0.00 0.00 0.00 44.60 52.10
quote 0.68 -0.37 1.00 0.00 0.70 13.00 1,298 quote 0.00 0.00 0.00 47.10 55.90
quote 0.32 -0.48 184.00 0.25 0.40 385.00 1,300 quote 0.00 0.00 0.00 49.60 58.10
quote 0.20 -0.50 5.00 0.00 0.60 3.00 1,303 quote 0.00 0.00 0.00 52.00 60.90
quote 0.19 -0.41 24.00 0.00 0.45 24.00 1,305 quote 61.00 -1.00 2.00 54.50 62.00 1.00
quote 0.50 0.00 5.00 0.00 0.55 5.00 1,308 quote 0.00 0.00 0.00 56.80 65.60
quote 0.24 -0.36 2.00 0.00 0.50 15.00 1,310 quote 0.00 0.00 0.00 59.00 68.10
quote 0.25 0.00 3.00 0.00 0.50 3.00 1,313 quote 0.00 0.00 0.00 61.70 70.00
quote 0.00 0.00 0.00 0.00 0.45 1,315 quote 0.00 0.00 0.00 64.50 72.80
quote 0.39 0.00 1.00 0.00 0.40 1.00 1,318 quote 0.00 0.00 0.00 66.80 75.00
quote 0.35 0.16 2.00 0.00 0.40 9.00 1,320 quote 0.00 0.00 0.00 69.30 77.50
quote 0.00 0.00 0.00 0.00 0.40 1,323 quote 0.00 0.00 0.00 72.00 80.20
quote 0.00 0.00 0.00 0.00 0.40 1,325 quote 0.00 0.00 0.00 74.10 83.20
quote 0.00 0.00 0.00 0.00 0.40 1,328 quote 0.00 0.00 0.00 76.80 85.00
quote 0.28 -0.16 60.00 0.05 0.40 67.00 1,330 quote 0.00 0.00 0.00 79.40 87.50
quote 0.00 0.00 0.00 0.00 0.40 1,333 quote 0.00 0.00 0.00 81.80 90.00
quote 0.00 0.00 0.00 0.00 0.40 1,335 quote 0.00 0.00 0.00 84.30 92.50
quote 0.00 0.00 0.00 0.00 0.35 1,338 quote 0.00 0.00 0.00 86.80 95.00
quote 0.15 0.00 0.00 0.00 0.35 5.00 1,340 quote 0.00 0.00 0.00 89.30 97.50
quote 0.00 0.00 0.00 0.00 0.35 1,343 quote 0.00 0.00 0.00 92.00 100.00
quote 0.00 0.00 0.00 0.00 0.35 1,345 quote 0.00 0.00 0.00 94.10 102.80
quote 0.00 0.00 0.00 0.00 0.35 1,348 quote 0.00 0.00 0.00 97.00 105.50
quote 0.20 0.00 0.00 0.00 0.35 6.00 1,350 quote 0.00 0.00 0.00 99.30 108.00
quote 0.00 0.00 0.00 0.00 0.35 1,353 quote 0.00 0.00 0.00 102.00 110.10
quote 0.00 0.00 0.00 0.00 0.35 1,355 quote 0.00 0.00 0.00 104.50 112.80
quote 0.00 0.00 0.00 0.00 0.35 1,358 quote 0.00 0.00 0.00 107.00 115.30
quote 0.03 0.00 0.00 0.00 0.35 12.00 1,360 quote 110.20 0.00 1.00 109.00 118.30
quote 0.00 0.00 0.00 0.00 0.35 1,363 quote 0.00 0.00 0.00 111.50 120.80
quote 0.00 0.00 0.00 0.00 0.35 1,365 quote 0.00 0.00 0.00 114.00 123.30
quote 0.00 0.00 0.00 0.00 0.35 1,368 quote 0.00 0.00 0.00 116.00 124.60
quote 0.48 0.00 0.00 0.00 0.35 1.00 1,370 quote 0.00 0.00 0.00 119.00 128.30
quote 0.00 0.00 0.00 0.00 0.35 1,373 quote 0.00 0.00 0.00 121.50 130.80
quote 0.00 0.00 0.00 0.00 0.35 1,375 quote 0.00 0.00 0.00 123.50 131.90
quote 0.00 0.00 0.00 0.00 0.35 1,378 quote 0.00 0.00 0.00 126.50 135.80
quote 1.65 0.00 0.00 0.00 0.35 13.00 1,380 quote 0.00 0.00 0.00 129.00 138.30
quote 0.00 0.00 0.00 0.00 0.35 1,383 quote 0.00 0.00 0.00 131.50 140.80
quote 0.00 0.00 0.00 0.00 0.35 1,385 quote 0.00 0.00 0.00 134.00 143.30
quote 0.00 0.00 0.00 0.00 0.35 1,388 quote 0.00 0.00 0.00 136.50 145.60
quote 0.50 0.00 0.00 0.00 0.35 1.00 1,390 quote 0.00 0.00 0.00 139.00 148.30
quote 0.00 0.00 0.00 0.00 0.35 1,393 quote 0.00 0.00 0.00 141.50 150.80
quote 0.00 0.00 0.00 0.00 0.35 1,395 quote 0.00 0.00 0.00 144.00 153.30
quote 0.00 0.00 0.00 0.00 0.35 1,398 quote 0.00 0.00 0.00 146.50 155.80
quote 0.20 0.00 0.00 0.00 0.35 1.00 1,400 quote 0.00 0.00 0.00 148.50 156.90
quote 0.00 0.00 0.00 0.00 0.35 1,403 quote 0.00 0.00 0.00 151.00 159.80
quote 0.00 0.00 0.00 0.00 0.35 1,405 quote 0.00 0.00 0.00 154.00 163.30
quote 0.00 0.00 0.00 0.00 0.35 1,408 quote 0.00 0.00 0.00 156.50 165.80
quote 0.00 0.00 0.00 0.00 0.35 1,410 quote 0.00 0.00 0.00 159.00 168.30
quote 0.30 0.00 0.00 0.00 0.30 4.00 1,420 quote 191.50 -54.00 1.00 169.00 178.20 1.00

November, 2019 Options

Show

December, 2019 Options

Show

January, 2020 Options

Show

March, 2020 Options

Show

June, 2020 Options

Show

January, 2021 Options

Show

June, 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.