Bulletin
Investor Alert

New York Markets Open in:

Intuit Inc.

NAS: INTU

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 31, 2020, 7:25 p.m.

/zigman2/quotes/203136605/composite

$

302.00

Change

-4.37 -1.43%

Volume

Volume 90,736

Quotes are delayed by 20 min

/zigman2/quotes/203136605/composite

Previous close

$ 303.94

$ 306.37

Change

+2.43 +0.80%

Day low

Day high

$298.87

$306.49

Open

52 week low

52 week high

$187.68

$314.73

Open

OPTION CHAIN FOR INTUIT INC.

In-the-money

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 0.00 160.10 162.50 145.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 155.10 157.50 150.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 150.10 152.50 155.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 145.10 147.50 160.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 140.10 142.50 165.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 135.10 137.70 170.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 130.10 132.70 175.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 125.10 127.50 180.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 120.10 122.50 185.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 115.10 117.50 190.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 110.10 112.50 195.00 quote 0.42 0.00 0.00 0.00 0.35 1.00
quote 0.00 0.00 0.00 105.10 107.50 200.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 100.10 102.50 205.00 quote 0.90 0.00 0.00 0.00 0.35 10.00
quote 0.00 0.00 0.00 95.10 97.50 210.00 quote 1.10 0.00 0.00 0.00 0.35 10.00
quote 0.00 0.00 0.00 90.00 92.50 215.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 85.00 87.50 220.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 80.00 82.70 225.00 quote 0.25 0.00 0.00 0.00 0.35 10.00
quote 0.00 0.00 0.00 75.00 77.60 230.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 70.00 72.60 235.00 quote 1.48 0.00 0.00 0.05 0.40 1.00
quote 0.00 0.00 0.00 64.90 67.50 240.00 quote 1.60 0.00 0.00 0.00 0.45 2.00
quote 0.00 0.00 0.00 59.80 62.70 245.00 quote 1.40 0.00 0.00 0.00 0.55 66.00
quote 0.00 0.00 0.00 54.80 57.90 250.00 quote 2.45 0.00 0.00 0.00 0.70 2.00
quote 0.00 0.00 0.00 49.70 52.80 255.00 quote 0.00 0.00 0.00 0.00 0.85
quote 47.65 0.00 0.00 44.60 48.00 1.00 260.00 quote 0.67 0.00 0.00 0.00 0.65 13.00
quote 0.00 0.00 0.00 41.90 45.30 262.50 quote 0.35 0.00 0.00 0.00 1.15 22.00
quote 0.00 0.00 0.00 39.30 42.80 265.00 quote 0.65 0.00 0.00 0.15 0.65 36.00
quote 0.00 0.00 0.00 36.80 40.30 267.50 quote 1.45 0.00 0.00 0.00 1.35 15.00
quote 38.55 0.00 0.00 34.20 38.00 1.00 270.00 quote 0.75 0.00 1.00 0.00 0.95 13.00
quote 0.00 0.00 0.00 31.70 35.30 272.50 quote 1.29 0.00 0.00 0.00 1.60 8.00
quote 0.00 0.00 0.00 29.40 32.70 275.00 quote 0.75 0.00 0.00 0.00 1.75 156.00
quote 0.00 0.00 0.00 26.90 30.20 277.50 quote 0.85 0.00 6.00 0.00 1.75 22.00
quote 12.90 0.00 0.00 25.10 27.80 2.00 280.00 quote 0.95 0.00 2.00 0.05 1.45 117.00
quote 16.50 0.00 0.00 22.10 25.30 4.00 282.50 quote 1.75 0.00 0.00 0.25 1.75 8.00
quote 19.10 0.00 4.00 19.70 22.80 12.00 285.00 quote 1.15 0.00 11.00 0.00 1.20 21.00
quote 11.30 0.00 0.00 18.10 20.80 12.00 287.50 quote 1.75 0.00 5.00 0.10 2.35 20.00
quote 14.80 0.00 3.00 16.70 19.20 19.00 290.00 quote 2.10 0.00 42.00 0.80 1.40 654.00
quote 5.90 0.00 0.00 13.80 16.40 15.00 292.50 quote 1.50 0.00 12.00 0.00 1.65 22.00
quote 7.59 0.00 0.00 11.60 13.40 19.00 295.00 quote 1.70 0.00 34.00 1.20 1.75 365.00
quote 6.23 0.00 0.00 10.30 11.50 28.00 297.50 quote 2.20 0.00 25.00 1.75 2.35 38.00
quote 8.20 0.00 38.00 7.60 9.40 149.00 300.00 quote 2.80 0.00 26.00 0.60 4.80 23.00
quote 6.00 0.00 10.00 7.00 9.10 33.00 302.50 quote 5.60 0.00 4.00 3.00 3.70 29.00
quote 5.00 0.00 28.00 5.30 7.70 44.00 305.00 quote 5.65 0.00 10.00 3.90 4.80 2.00
306.37 Current price as of 7/31/2020 04:00:00 PM
quote 2.70 0.00 54.00 4.00 5.20 12.00 307.50 quote 22.00 0.00 0.00 4.70 7.10 8.00
quote 3.00 0.00 24.00 2.50 3.90 69.00 310.00 quote 11.49 0.00 4.00 4.70 8.40 20.00
quote 2.06 0.00 5.00 0.00 3.80 17.00 312.50 quote 14.70 0.00 0.00 5.50 9.60 16.00
quote 1.05 0.00 12.00 0.60 2.20 16.00 315.00 quote 17.93 0.00 0.00 9.20 11.20 6.00
quote 1.40 0.00 1.00 0.00 2.75 8.00 317.50 quote 0.00 0.00 0.00 9.90 13.40
quote 0.45 0.00 2.00 0.00 1.90 4.00 320.00 quote 0.00 0.00 0.00 11.90 15.50
quote 1.33 0.00 0.00 0.15 2.40 1.00 322.50 quote 0.00 0.00 0.00 14.10 17.90
quote 0.40 0.00 0.00 0.00 0.80 2.00 325.00 quote 0.00 0.00 0.00 17.00 20.70
quote 4.00 0.00 0.00 0.00 2.25 1.00 327.50 quote 0.00 0.00 0.00 19.00 23.50
quote 3.20 0.00 0.00 0.00 0.60 4.00 330.00 quote 0.00 0.00 0.00 22.30 25.10
quote 0.00 0.00 0.00 0.00 0.65 332.50 quote 0.00 0.00 0.00 25.00 27.40
quote 2.25 0.00 0.00 0.00 0.55 10.00 335.00 quote 0.00 0.00 0.00 27.30 29.80
quote 1.60 0.00 0.00 0.00 0.45 10.00 340.00 quote 0.00 0.00 0.00 32.50 34.60
quote 0.17 0.00 0.00 0.00 0.40 1.00 345.00 quote 0.00 0.00 0.00 37.50 39.60
quote 0.00 0.00 0.00 0.00 0.40 350.00 quote 0.00 0.00 0.00 42.50 44.60
quote 0.00 0.00 0.00 0.00 0.35 355.00 quote 0.00 0.00 0.00 47.50 49.60
quote 0.00 0.00 0.00 0.00 0.35 360.00 quote 0.00 0.00 0.00 52.50 54.60
quote 0.00 0.00 0.00 0.00 0.35 365.00 quote 0.00 0.00 0.00 57.50 59.60
quote 0.00 0.00 0.00 0.00 0.35 370.00 quote 0.00 0.00 0.00 62.50 64.60
quote 0.00 0.00 0.00 0.00 0.35 375.00 quote 0.00 0.00 0.00 67.50 69.60
quote 0.00 0.00 0.00 0.00 0.35 380.00 quote 0.00 0.00 0.00 72.50 74.60
quote 0.00 0.00 0.00 0.00 0.35 385.00 quote 0.00 0.00 0.00 77.50 79.60
quote 0.00 0.00 0.00 0.00 0.35 390.00 quote 0.00 0.00 0.00 82.50 84.60
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 0.00 159.90 162.60 145.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 154.90 157.60 150.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 149.90 152.60 155.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 144.90 147.60 160.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 139.90 142.60 165.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 134.90 137.60 170.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 129.90 132.60 175.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 124.90 127.60 180.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 119.90 122.60 185.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 114.90 117.60 190.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 109.90 112.60 195.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 104.80 107.80 200.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 99.80 102.80 205.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 94.80 97.70 210.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 89.80 92.90 215.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 84.70 88.10 220.00 quote 1.10 0.00 0.00 0.00 0.50 46.00
quote 0.00 0.00 0.00 79.60 83.20 225.00 quote 0.60 0.00 0.00 0.00 0.60 10.00
quote 0.00 0.00 0.00 74.70 77.80 230.00 quote 0.80 0.00 0.00 0.00 0.70 1.00
quote 0.00 0.00 0.00 69.50 73.20 235.00 quote 0.50 0.00 0.00 0.00 0.80 2.00
quote 0.00 0.00 0.00 64.50 67.80 240.00 quote 1.18 0.00 0.00 0.00 0.95 4.00
quote 0.00 0.00 0.00 59.30 62.40 245.00 quote 2.70 0.00 0.00 0.00 1.10 4.00
quote 0.00 0.00 0.00 54.30 57.80 250.00 quote 0.50 0.00 0.00 0.00 0.75 5.00
quote 0.00 0.00 0.00 49.30 52.60 255.00 quote 0.95 0.00 0.00 0.00 0.90 30.00
quote 0.00 0.00 0.00 44.50 47.90 260.00 quote 0.72 0.00 0.00 0.00 1.05 60.00
quote 0.00 0.00 0.00 39.50 42.80 265.00 quote 0.90 0.00 108.00 0.10 0.85 79.00
quote 0.00 0.00 0.00 37.40 40.50 267.50 quote 0.00 0.00 0.00 0.00 2.00
quote 0.00 0.00 0.00 35.10 38.60 270.00 quote 1.15 0.00 2.00 0.10 1.20 18.00
quote 0.00 0.00 0.00 32.90 35.90 272.50 quote 2.20 0.00 0.00 0.05 2.40 10.00
quote 28.63 0.00 0.00 30.30 33.10 3.00 275.00 quote 1.55 0.00 4.00 0.20 1.65 47.00
quote 0.00 0.00 0.00 27.70 31.00 277.50 quote 2.80 0.00 0.00 0.45 1.65 23.00
quote 17.10 0.00 0.00 26.10 29.40 6.00 280.00 quote 2.10 0.00 5.00 0.00 2.95 29.00
quote 18.43 0.00 0.00 23.50 26.60 18.00 282.50 quote 2.35 0.00 5.00 0.10 2.30 8.00
quote 14.30 0.00 0.00 22.10 24.50 22.00 285.00 quote 2.35 0.00 38.00 1.45 3.60 34.00
quote 9.20 0.00 0.00 19.40 21.60 15.00 287.50 quote 4.00 0.00 0.00 0.25 2.50 18.00
quote 15.11 0.00 0.00 16.90 19.40 18.00 290.00 quote 4.60 0.00 0.00 1.75 3.00 11.00
quote 10.00 0.00 0.00 14.70 17.40 11.00 292.50 quote 4.10 0.00 1.00 2.15 3.40 25.00
quote 10.75 0.00 1.00 12.80 15.50 14.00 295.00 quote 4.50 0.00 0.00 2.55 3.70 11.00
quote 5.10 0.00 0.00 11.30 13.30 5.00 297.50 quote 6.00 0.00 11.00 3.00 4.30 8.00
quote 8.34 0.00 17.00 9.20 11.60 22.00 300.00 quote 6.80 0.00 8.00 3.60 5.20 1.00
quote 6.90 0.00 20.00 7.70 10.60 6.00 302.50 quote 8.10 0.00 4.00 4.70 6.00 13.00
quote 4.60 0.00 2.00 6.40 9.20 12.00 305.00 quote 8.20 0.00 2.00 5.40 7.40 4.00
306.37 Current price as of 7/31/2020 04:00:00 PM
quote 4.30 0.00 7.00 4.50 7.50 17.00 307.50 quote 13.90 0.00 0.00 6.70 8.30 5.00
quote 4.60 0.00 7.00 4.00 5.90 4.00 310.00 quote 20.00 0.00 0.00 8.00 9.30 6.00
quote 2.55 0.00 5.00 2.90 4.50 20.00 312.50 quote 0.00 0.00 0.00 9.20 11.00
quote 3.58 0.00 0.00 1.75 3.50 16.00 315.00 quote 0.00 0.00 0.00 11.10 13.50
quote 2.90 0.00 0.00 1.15 2.85 9.00 317.50 quote 0.00 0.00 0.00 11.10 14.70
quote 0.86 0.00 1.00 0.30 3.00 68.00 320.00 quote 0.00 0.00 0.00 14.60 16.70
quote 0.00 0.00 0.00 0.10 2.85 322.50 quote 0.00 0.00 0.00 16.70 18.70
quote 1.25 0.00 0.00 0.00 2.65 4.00 325.00 quote 0.00 0.00 0.00 17.40 20.80
quote 4.70 0.00 0.00 0.15 2.00 6.00 327.50 quote 0.00 0.00 0.00 20.10 23.20
quote 1.55 0.00 0.00 0.00 1.60 2.00 330.00 quote 0.00 0.00 0.00 22.40 25.80
quote 0.50 0.00 0.00 0.10 1.45 3.00 332.50 quote 0.00 0.00 0.00 24.80 28.00
quote 1.20 0.00 0.00 0.05 1.25 3.00 335.00 quote 0.00 0.00 0.00 27.70 30.40
quote 0.85 0.00 0.00 0.05 0.70 2.00 340.00 quote 0.00 0.00 0.00 32.60 35.20
quote 0.00 0.00 0.00 0.00 0.65 345.00 quote 0.00 0.00 0.00 37.50 39.90
quote 0.00 0.00 0.00 0.00 0.55 350.00 quote 0.00 0.00 0.00 42.40 44.70
quote 0.00 0.00 0.00 0.00 0.45 355.00 quote 0.00 0.00 0.00 47.50 49.60
quote 0.00 0.00 0.00 0.00 0.40 360.00 quote 0.00 0.00 0.00 52.50 54.60
quote 0.00 0.00 0.00 0.00 0.40 365.00 quote 0.00 0.00 0.00 57.50 59.60
quote 0.00 0.00 0.00 0.00 0.40 370.00 quote 0.00 0.00 0.00 62.50 64.60
quote 0.00 0.00 0.00 0.00 0.35 375.00 quote 0.00 0.00 0.00 67.50 69.60
quote 0.00 0.00 0.00 0.00 0.35 380.00 quote 0.00 0.00 0.00 72.50 74.60
quote 0.00 0.00 0.00 0.00 0.35 385.00 quote 0.00 0.00 0.00 77.50 79.60
quote 0.00 0.00 0.00 0.00 0.35 390.00 quote 0.00 0.00 0.00 82.50 84.60
quote 0.00 0.00 0.00 0.00 0.35 395.00 quote 0.00 0.00 0.00 87.50 89.60
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 0.00 159.70 162.70 145.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 154.70 157.70 150.00 quote 0.25 0.00 0.00 0.00 0.35 1.00
quote 0.00 0.00 0.00 149.70 152.80 155.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 144.70 147.90 160.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 139.70 142.40 165.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 134.70 137.70 170.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 129.70 132.80 175.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 124.70 127.70 180.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 119.70 122.70 185.00 quote 0.00 0.00 0.00 0.00 0.40
quote 96.00 0.00 0.00 114.70 117.80 1.00 190.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 109.70 112.80 195.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 104.60 108.30 200.00 quote 0.50 0.00 0.00 0.00 0.45 28.00
quote 0.00 0.00 0.00 94.40 98.20 210.00 quote 1.05 0.00 0.00 0.05 0.60 2.00
quote 0.00 0.00 0.00 84.50 87.90 220.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 75.10 77.80 230.00 quote 0.85 0.00 0.00 0.00 1.10 20.00
quote 53.89 0.00 0.00 64.20 67.70 2.00 240.00 quote 1.45 0.00 0.00 0.00 1.40 46.00
quote 36.80 0.00 0.00 54.30 57.70 1.00 250.00 quote 0.90 0.00 0.00 0.30 0.90 137.00
quote 48.60 0.00 0.00 45.70 48.20 1.00 260.00 quote 1.05 0.00 35.00 0.25 1.00 113.00
quote 0.00 0.00 0.00 42.30 46.40 262.50 quote 1.30 0.00 0.00 0.25 2.35 25.00
quote 0.00 0.00 0.00 41.00 43.00 265.00 quote 1.45 0.00 0.00 0.20 2.70 28.00
quote 0.00 0.00 0.00 38.40 41.50 267.50 quote 1.65 0.00 10.00 0.15 2.75 26.00
quote 34.00 0.00 0.00 35.80 39.00 25.00 270.00 quote 1.45 0.00 9.00 0.50 1.50 417.00
quote 0.00 0.00 0.00 33.90 36.30 272.50 quote 1.95 0.00 0.00 0.20 1.65 25.00
quote 0.00 0.00 0.00 31.40 34.00 275.00 quote 2.25 0.00 0.00 0.45 2.05 44.00
quote 0.00 0.00 0.00 29.20 33.00 277.50 quote 2.30 0.00 4.00 1.10 2.10 38.00
quote 27.00 0.00 0.00 27.00 29.70 157.00 280.00 quote 2.22 0.00 56.00 1.70 2.20 181.00
quote 22.35 0.00 1.00 24.60 27.60 282.50 quote 3.40 0.00 0.00 1.85 2.60 39.00
quote 17.80 0.00 0.00 22.80 25.30 1.00 285.00 quote 3.10 0.00 4.00 1.15 2.90 33.00
quote 0.00 0.00 0.00 20.60 23.30 287.50 quote 4.30 0.00 0.00 1.45 3.30 22.00
quote 14.75 0.00 1.00 18.50 20.90 502.00 290.00 quote 3.97 0.00 2.00 1.95 3.90 98.00
quote 17.70 0.00 0.00 16.70 19.40 13.00 292.50 quote 5.20 0.00 1.00 3.60 4.40 22.00
quote 12.00 0.00 0.00 14.90 17.50 155.00 295.00 quote 5.30 0.00 19.00 4.10 5.10 77.00
quote 10.00 0.00 1.00 13.70 15.80 83.00 297.50 quote 7.70 0.00 1.00 5.00 6.00 17.00
quote 9.50 0.00 5.00 11.60 13.00 255.00 300.00 quote 7.40 0.00 44.00 5.70 8.10 85.00
quote 9.50 0.00 3.00 10.40 12.10 27.00 302.50 quote 8.60 0.00 0.00 5.80 7.60 7.00
quote 6.00 0.00 13.00 8.80 10.50 44.00 305.00 quote 10.60 0.00 0.00 7.60 8.50 3.00
306.37 Current price as of 7/31/2020 04:00:00 PM
quote 5.50 0.00 5.00 7.40 8.40 13.00 307.50 quote 0.00 0.00 0.00 7.30 10.20
quote 6.09 0.00 9.00 6.20 7.10 684.00 310.00 quote 16.20 0.00 0.00 9.90 11.00 39.00
quote 3.90 0.00 5.00 5.10 6.00 4.00 312.50 quote 0.00 0.00 0.00 10.90 14.00
quote 3.70 0.00 5.00 4.10 6.60 73.00 315.00 quote 0.00 0.00 0.00 11.70 14.00
quote 2.40 0.00 1.00 3.30 5.60 5.00 317.50 quote 0.00 0.00 0.00 13.30 15.90
quote 2.82 0.00 13.00 2.55 3.40 277.00 320.00 quote 20.20 0.00 1.00 14.80 18.00 10.00
quote 1.90 0.00 1.00 0.80 2.90 221.00 330.00 quote 0.00 0.00 0.00 23.30 26.30
quote 0.45 0.00 0.00 0.00 1.00 117.00 340.00 quote 0.00 0.00 0.00 32.90 36.00
quote 0.40 0.00 0.00 0.00 0.85 8.00 350.00 quote 0.00 0.00 0.00 42.60 45.20
quote 0.90 0.00 0.00 0.00 0.55 26.00 360.00 quote 0.00 0.00 0.00 52.70 54.80
quote 0.15 0.00 0.00 0.00 0.45 22.00 370.00 quote 0.00 0.00 0.00 62.50 64.60
quote 0.05 0.00 0.00 0.00 0.40 2.00 380.00 quote 0.00 0.00 0.00 72.50 74.60
quote 0.10 0.00 0.00 0.00 0.35 1.00 390.00 quote 0.00 0.00 0.00 82.50 84.60
quote 0.10 0.00 0.00 0.00 0.35 2.00 400.00 quote 0.00 0.00 0.00 92.50 94.60
quote 0.00 0.00 0.00 0.00 0.35 410.00 quote 0.00 0.00 0.00 102.50 104.60
quote 0.00 0.00 0.00 0.00 0.35 420.00 quote 0.00 0.00 0.00 112.50 114.60
quote 0.00 0.00 0.00 0.00 0.35 430.00 quote 0.00 0.00 0.00 122.50 124.60
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 0.00 159.60 163.30 145.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 154.60 158.30 150.00 quote 0.35 0.00 0.00 0.00 0.35 1.00
quote 0.00 0.00 0.00 149.60 153.30 155.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 144.60 148.30 160.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 139.60 143.40 165.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 134.60 138.40 170.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 129.50 133.20 175.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 124.50 128.20 180.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 119.50 123.30 185.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 114.30 117.70 190.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 109.40 112.80 195.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 104.20 107.80 200.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 99.10 103.10 205.00 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 94.10 98.10 210.00 quote 0.00 0.00 0.00 0.00 1.05
quote 0.00 0.00 0.00 89.10 93.30 215.00 quote 0.00 0.00 0.00 0.00 1.25
quote 0.00 0.00 0.00 84.10 88.30 220.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 79.10 83.30 225.00 quote 1.15 0.00 0.00 0.00 1.60 6.00
quote 0.00 0.00 0.00 74.50 78.40 230.00 quote 0.00 0.00 0.00 0.10 1.75
quote 0.00 0.00 0.00 69.50 73.60 235.00 quote 1.50 0.00 0.00 0.00 2.00 8.00
quote 0.00 0.00 0.00 64.50 68.80 240.00 quote 2.00 0.00 0.00 0.00 2.25 16.00
quote 0.00 0.00 0.00 59.50 63.80 245.00 quote 2.77 0.00 0.00 0.10 1.55 8.00
quote 0.00 0.00 0.00 55.00 59.10 250.00 quote 5.10 0.00 0.00 0.20 1.75 7.00
quote 39.82 0.00 0.00 50.10 54.10 1.00 255.00 quote 1.65 0.00 0.00 0.05 1.95 29.00
quote 43.00 0.00 0.00 45.50 49.60 1.00 260.00 quote 4.10 0.00 0.00 0.10 2.25 7.00
quote 0.00 0.00 0.00 41.00 44.90 265.00 quote 2.70 0.00 0.00 0.15 2.70 146.00
quote 0.00 0.00 0.00 38.50 42.30 267.50 quote 3.30 0.00 2.00 0.50 3.40 5.00
quote 35.80 0.00 0.00 36.30 39.60 1.00 270.00 quote 3.60 0.00 2.00 1.50 4.30 21.00
quote 0.00 0.00 0.00 34.10 38.20 272.50 quote 4.60 0.00 0.00 1.10 4.70 14.00
quote 0.00 0.00 0.00 32.10 35.80 275.00 quote 4.40 0.00 3.00 1.60 4.80 16.00
quote 0.00 0.00 0.00 29.90 33.20 277.50 quote 4.50 0.00 0.00 1.95 5.20 13.00
quote 17.40 0.00 0.00 27.90 31.00 1.00 280.00 quote 3.79 0.00 20.00 3.10 5.40 7.00
quote 24.74 0.00 1.00 25.90 29.50 2.00 282.50 quote 6.00 0.00 24.00 3.00 6.10 20.00
quote 22.00 0.00 0.00 23.70 27.80 1.00 285.00 quote 5.80 0.00 0.00 3.80 7.00 37.00
quote 18.00 0.00 0.00 21.90 25.90 5.00 287.50 quote 6.70 0.00 0.00 3.50 7.00 7.00
quote 12.20 0.00 0.00 20.10 23.60 3.00 290.00 quote 7.25 0.00 0.00 4.90 8.00 6.00
quote 12.80 0.00 0.00 18.30 21.80 5.00 292.50 quote 7.80 0.00 0.00 5.60 8.70 4.00
quote 17.50 0.00 0.00 16.60 19.80 4.00 295.00 quote 8.60 0.00 0.00 6.50 9.40 10.00
quote 13.30 0.00 0.00 14.90 18.00 6.00 297.50 quote 14.40 0.00 0.00 6.90 9.90 6.00
quote 12.60 0.00 7.00 14.30 16.80 18.00 300.00 quote 11.10 0.00 0.00 7.80 11.20 5.00
quote 13.10 0.00 3.00 13.00 14.80 3.00 302.50 quote 15.50 0.00 0.00 8.90 12.40 7.00
quote 9.70 0.00 7.00 11.50 14.10 9.00 305.00 quote 14.70 0.00 2.00 10.30 13.40
306.37 Current price as of 7/31/2020 04:00:00 PM
quote 8.80 0.00 4.00 10.20 12.10 12.00 307.50 quote 14.70 0.00 0.00 11.30 14.80 2.00
quote 8.20 0.00 6.00 8.20 11.10 162.00 310.00 quote 0.00 0.00 0.00 12.60 15.60
quote 6.20 0.00 1.00 6.50 9.90 6.00 312.50 quote 0.00 0.00 0.00 13.80 17.30
quote 6.30 0.00 4.00 5.80 8.30 19.00 315.00 quote 0.00 0.00 0.00 15.20 18.50
quote 6.00 0.00 0.00 4.30 8.10 19.00 317.50 quote 0.00 0.00 0.00 17.10 19.80
quote 5.50 0.00 0.00 3.60 6.90 71.00 320.00 quote 22.64 0.00 1.00 18.30 21.60
quote 4.60 0.00 0.00 2.65 6.20 6.00 322.50 quote 0.00 0.00 0.00 19.20 23.10
quote 3.80 0.00 0.00 2.15 5.60 6.00 325.00 quote 0.00 0.00 0.00 21.60 25.10
quote 3.55 0.00 0.00 1.90 4.80 12.00 327.50 quote 0.00 0.00 0.00 23.00 26.90
quote 2.20 0.00 0.00 0.75 3.80 2.00 330.00 quote 0.00 0.00 0.00 25.80 28.80
quote 0.00 0.00 0.00 0.25 4.30 332.50 quote 0.00 0.00 0.00 27.80 31.00
quote 2.55 0.00 0.00 0.30 3.70 1.00 335.00 quote 0.00 0.00 0.00 29.80 33.00
quote 0.65 0.00 0.00 0.15 2.95 3.00 340.00 quote 0.00 0.00 0.00 33.20 37.20
quote 0.75 0.00 0.00 0.20 2.35 2.00 345.00 quote 0.00 0.00 0.00 38.30 41.80
quote 0.00 0.00 0.00 0.00 1.55 350.00 quote 0.00 0.00 0.00 43.10 46.40
quote 0.00 0.00 0.00 0.00 1.20 355.00 quote 0.00 0.00 0.00 47.70 51.10
quote 0.00 0.00 0.00 0.00 1.20 360.00 quote 0.00 0.00 0.00 52.10 55.60
quote 0.00 0.00 0.00 0.00 0.80 365.00 quote 0.00 0.00 0.00 57.50 60.40
quote 0.00 0.00 0.00 0.00 0.65 370.00 quote 0.00 0.00 0.00 62.20 65.10
quote 0.00 0.00 0.00 0.00 0.60 375.00 quote 0.00 0.00 0.00 67.50 69.90
quote 0.00 0.00 0.00 0.00 0.60 380.00 quote 0.00 0.00 0.00 72.40 74.70
quote 0.00 0.00 0.00 0.00 0.55 385.00 quote 0.00 0.00 0.00 77.50 79.60
quote 0.00 0.00 0.00 0.00 0.50 390.00 quote 0.00 0.00 0.00 82.50 84.60
quote 0.00 0.00 0.00 0.00 0.45 395.00 quote 0.00 0.00 0.00 87.50 89.60
quote 0.00 0.00 0.00 0.00 0.45 400.00 quote 0.00 0.00 0.00 92.50 94.60
quote 0.00 0.00 0.00 0.00 0.40 405.00 quote 0.00 0.00 0.00 97.50 99.60

September, 2020 Options

Show

October, 2020 Options

Show

January, 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.