Bulletin
Investor Alert

Stamps.com Inc.

NAS: STMP

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Aug 12, 2020, 5:47 p.m.

/zigman2/quotes/202777086/composite

$

266.49

Change

-0.03 -0.01%

Volume

Volume 69

Quotes are delayed by 20 min

/zigman2/quotes/202777086/composite

Today's close

$ 256.51

$ 266.52

Change

+10.01 +3.90%

Day low

Day high

$256.00

$270.00

Open

52 week low

52 week high

$54.04

$325.13

Open

OPTION CHAIN FOR STAMPS.COM INC.

In-the-money

August, 2020 Options

Hide
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 0.00 164.50 169.00 100.00 quote 0.50 0.00 0.00 0.00 0.05 1.00
quote 200.00 0.00 1.00 159.50 164.00 1.00 105.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 154.50 159.00 110.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 149.60 153.80 115.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 144.50 149.00 120.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 139.60 143.90 125.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 134.60 138.90 130.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 129.50 134.00 135.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 124.50 128.80 140.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 120.10 124.00 145.00 quote 0.00 0.00 0.00 0.00 4.80
quote 150.50 0.00 1.00 114.60 118.90 1.00 150.00 quote 0.10 0.00 1.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 110.00 113.90 155.00 quote 0.00 0.00 0.00 0.00 4.80
quote 140.50 0.00 1.00 105.00 109.00 1.00 160.00 quote 2.80 0.00 0.00 0.00 4.80 2.00
quote 0.00 0.00 0.00 100.10 103.90 165.00 quote 3.41 0.00 0.00 0.00 4.80 4.00
quote 0.00 0.00 0.00 95.00 99.00 170.00 quote 3.43 0.00 0.00 0.00 4.50 5.00
quote 102.00 0.00 1.00 92.50 96.40 1.00 172.50 quote 0.85 0.00 0.00 0.00 4.50 1.00
quote 0.00 0.00 0.00 90.00 94.00 175.00 quote 2.30 0.00 0.00 0.00 4.50 1.00
quote 0.00 0.00 0.00 87.50 91.40 177.50 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 85.00 89.00 180.00 quote 6.20 0.00 0.00 0.00 0.30 7.00
quote 0.00 0.00 0.00 82.50 86.40 182.50 quote 0.20 0.00 2.00 0.00 4.50 3.00
quote 74.70 0.00 1.00 80.10 84.00 1.00 185.00 quote 0.00 0.00 0.00 0.00 4.50
quote 69.90 0.00 1.00 77.60 81.40 1.00 187.50 quote 2.72 0.00 0.00 0.00 4.50 3.00
quote 0.00 0.00 0.00 75.00 79.00 190.00 quote 2.00 0.00 0.00 0.00 0.35 10.00
quote 64.70 0.00 1.00 72.50 76.40 1.00 192.50 quote 0.00 0.00 0.00 0.00 4.50
quote 67.50 15.07 1.00 70.00 73.90 3.00 195.00 quote 0.16 0.00 4.00 0.00 4.50 4.00
quote 29.90 0.00 0.00 67.60 71.40 1.00 197.50 quote 0.10 -2.13 1.00 0.00 4.50 15.00
quote 95.98 -7.92 1.00 65.00 69.00 4.00 200.00 quote 0.20 0.10 1.00 0.00 0.40 41.00
quote 64.72 45.60 1.00 62.50 66.30 1.00 202.50 quote 0.00 0.00 0.00 0.00 4.50
quote 71.00 0.00 0.00 60.00 63.90 1.00 205.00 quote 0.35 -0.69 1.00 0.00 4.50 1.00
quote 58.20 -30.30 6.00 57.60 61.30 7.00 207.50 quote 0.00 0.00 0.00 0.00 4.50
quote 58.00 -36.50 3.00 55.00 59.00 8.00 210.00 quote 0.35 -0.45 1.00 0.00 4.50 7.00
quote 54.43 -38.07 3.00 52.30 56.40 6.00 212.50 quote 2.58 0.00 2.00 0.00 4.50 8.00
quote 102.00 0.00 1.00 50.10 53.80 11.00 215.00 quote 1.50 1.40 1.00 0.00 4.50 5.00
quote 78.76 26.78 1.00 47.40 51.40 1.00 217.50 quote 17.47 0.00 0.00 0.00 4.80 2.00
quote 62.86 0.00 0.00 45.20 48.50 19.00 220.00 quote 0.50 0.00 45.00 0.00 4.50 59.00
quote 55.43 0.00 0.00 42.70 46.40 8.00 222.50 quote 0.10 -0.52 1.00 0.00 4.50 34.00
quote 73.00 -21.10 1.00 40.20 44.00 7.00 225.00 quote 0.80 0.20 1.00 0.00 4.60 15.00
quote 71.00 0.00 1.00 37.00 41.60 1.00 227.50 quote 0.40 -8.00 1.00 0.00 4.50 2.00
quote 41.63 0.00 0.00 34.50 39.10 17.00 230.00 quote 0.59 -0.83 2.00 0.00 3.00 12.00
quote 87.51 0.00 1.00 32.00 36.60 9.00 232.50 quote 1.90 0.00 10.00 0.00 4.50 10.00
quote 47.23 0.00 0.00 29.70 34.20 1.00 235.00 quote 0.50 -2.14 2.00 0.00 4.50 11.00
quote 28.10 6.75 1.00 27.20 31.80 1.00 237.50 quote 0.45 -6.77 1.00 0.20 4.50 3.00
quote 25.20 -48.30 1.00 25.00 29.40 72.00 240.00 quote 1.05 -1.95 3.00 0.30 1.65 19.00
quote 0.00 0.00 0.00 22.50 27.20 242.50 quote 0.75 -1.78 1.00 0.25 3.10 11.00
quote 22.00 4.50 3.00 20.50 24.80 6.00 245.00 quote 1.60 -0.74 2.00 0.10 1.55 1.00
quote 0.00 0.00 0.00 18.20 22.60 247.50 quote 2.20 -2.20 3.00 0.25 3.80 10.00
quote 16.80 -2.30 1.00 16.10 20.60 11.00 250.00 quote 1.90 -3.20 29.00 0.10 2.00 93.00
quote 17.28 4.28 2.00 14.00 18.60 2.00 252.50 quote 3.90 2.65 7.00 0.35 4.10 5.00
quote 16.50 7.50 6.00 12.20 16.60 7.00 255.00 quote 2.87 -7.13 2.00 2.00 4.90 28.00
quote 12.10 4.10 1.00 10.50 14.70 13.00 257.50 quote 5.10 -4.37 1.00 1.30 5.30 22.00
quote 11.25 3.65 2.00 8.80 12.90 34.00 260.00 quote 4.30 -6.57 28.00 2.30 6.20 36.00
quote 10.50 4.40 6.00 7.30 10.80 15.00 262.50 quote 11.50 7.80 27.00 3.20 6.80 19.00
quote 6.40 0.70 22.00 5.70 9.00 42.00 265.00 quote 7.70 -5.30 18.00 4.60 7.90 27.00
266.52 Current price as of 8/12/2020 04:00:00 PM
quote 5.90 1.07 7.00 4.50 8.30 13.00 267.50 quote 8.00 -2.80 1.00 5.80 9.40 15.00
quote 5.60 1.80 79.00 3.30 6.80 61.00 270.00 quote 16.14 0.44 1.00 7.10 10.50 31.00
quote 3.90 -33.20 2.00 2.40 5.90 5.00 272.50 quote 19.00 0.33 2.00 8.30 11.90 22.00
quote 4.10 1.40 10.00 1.50 5.10 16.00 275.00 quote 17.00 13.90 3.00 10.10 14.40 11.00
quote 1.60 -3.07 7.00 0.70 4.40 8.00 277.50 quote 20.60 18.57 14.00 11.80 16.20 11.00
quote 2.45 0.75 348.00 2.00 2.55 214.00 280.00 quote 16.95 -5.33 6.00 13.50 17.90 49.00
quote 1.60 0.04 27.00 0.20 4.50 54.00 285.00 quote 20.91 -3.67 5.00 17.70 22.20 7.00
quote 0.96 0.01 7.00 0.10 3.20 17.00 290.00 quote 29.11 -1.07 2.00 22.10 26.40 60.00
quote 0.99 0.21 5.00 0.10 1.90 49.00 295.00 quote 9.10 -6.70 19.00 26.60 31.20 16.00
quote 0.50 0.00 144.00 0.25 0.65 87.00 300.00 quote 36.08 -2.39 1.00 31.50 36.00 31.00
quote 0.24 -0.46 2.00 0.00 3.00 18.00 305.00 quote 41.03 -3.17 1.00 36.30 41.00 16.00
quote 0.20 -0.10 2.00 0.00 1.80 45.00 310.00 quote 45.80 -2.20 1.00 41.30 46.00 23.00
quote 0.05 -0.30 4.00 0.00 4.50 35.00 315.00 quote 50.80 25.70 3.00 46.20 50.80 17.00
quote 0.40 -2.25 19.00 0.05 1.40 69.00 320.00 quote 59.40 32.90 2.00 51.50 55.60 20.00
quote 0.10 -0.43 2.00 0.00 0.10 45.00 325.00 quote 32.90 3.69 1.00 56.80 60.60 2.00
quote 0.50 -1.25 1.00 0.00 4.50 42.00 330.00 quote 62.50 0.00 2.00 61.70 65.60 2.00
quote 0.10 -1.90 20.00 0.00 0.10 54.00 335.00 quote 73.20 0.00 1.00 66.40 70.60 1.00
quote 0.83 0.08 2.00 0.00 0.85 67.00 340.00 quote 38.50 -0.70 2.00 71.40 75.60 1.00
quote 0.10 -1.15 3.00 0.00 4.50 38.00 345.00 quote 49.00 12.00 2.00 76.40 80.60 1.00
quote 0.05 0.00 39.00 0.00 0.05 1,113 350.00 quote 66.50 8.27 1.00 81.40 85.50 4.00
quote 0.14 -0.51 7.00 0.00 0.05 120.00 355.00 quote 50.00 0.00 1.00 86.30 90.60 1.00
quote 0.10 -0.30 1.00 0.00 2.60 9.00 360.00 quote 67.67 0.00 4.00 91.30 95.50 4.00
quote 0.14 -2.46 1.00 0.00 4.50 4.00 365.00 quote 67.50 8.50 1.00 96.40 100.40 2.00
quote 1.90 -0.50 1.00 0.00 4.50 6.00 370.00 quote 63.60 0.00 1.00 101.10 105.50 1.00
quote 0.25 -1.55 2.00 0.00 4.50 5.00 375.00 quote 96.60 27.80 1.00 106.40 110.60 2.00
quote 0.05 -1.81 2.00 0.00 4.50 10.00 380.00 quote 73.00 0.00 2.00 111.30 115.60 1.00
quote 2.50 0.00 0.00 0.00 4.50 1.00 385.00 quote 81.10 0.00 1.00 116.30 120.50 1.00
quote 0.10 -0.70 6.00 0.00 4.50 6.00 390.00 quote 0.00 0.00 0.00 121.40 125.40
quote 0.05 -0.95 2.00 0.00 0.05 2.00 395.00 quote 87.40 0.00 1.00 126.40 130.40 1.00
quote 0.05 -0.90 1.00 0.00 4.80 3.00 400.00 quote 92.40 0.00 1.00 131.50 135.50 1.00
quote 0.55 -0.45 2.00 0.00 0.10 76.00 405.00 quote 137.40 40.20 1.00 136.30 140.50 1.00
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 0.00 224.10 228.80 40.00 quote 0.80 0.00 0.00 0.00 0.05 16.00
quote 0.00 0.00 0.00 219.20 223.80 45.00 quote 2.41 0.00 0.00 0.00 0.05 7.00
quote 100.00 0.00 0.00 214.20 218.80 1.00 50.00 quote 0.69 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 209.20 213.80 55.00 quote 1.00 0.00 0.00 0.00 0.05 71.00
quote 0.00 0.00 0.00 204.20 208.80 60.00 quote 0.30 0.00 0.00 0.00 0.05 24.00
quote 55.80 0.00 0.00 199.50 204.00 5.00 65.00 quote 0.04 -0.06 10.00 0.00 0.05 62.00
quote 241.00 0.00 10.00 194.50 199.00 25.00 70.00 quote 1.09 0.00 0.00 0.00 0.05 46.00
quote 61.50 0.00 0.00 189.50 194.00 5.00 75.00 quote 0.04 0.00 1.00 0.00 0.05 118.00
quote 76.00 0.00 0.00 184.50 189.00 6.00 80.00 quote 1.49 0.00 0.00 0.00 0.05 27.00
quote 114.00 0.00 0.00 179.50 184.00 1.00 85.00 quote 4.60 0.00 0.00 0.00 4.30 3.00
quote 109.40 0.00 0.00 174.50 179.00 71.00 90.00 quote 1.20 0.00 0.00 0.00 4.30 91.00
quote 87.60 0.00 0.00 169.50 174.00 10.00 95.00 quote 1.45 0.00 0.00 0.00 4.80 33.00
quote 124.10 0.00 0.00 164.50 169.00 16.00 100.00 quote 0.97 -1.13 1.00 0.00 4.80 18.00
quote 118.50 0.00 0.00 159.50 164.00 23.00 105.00 quote 2.75 0.00 0.00 0.00 4.80 4.00
quote 120.37 0.00 0.00 154.50 159.00 6.00 110.00 quote 0.36 0.00 0.00 0.00 4.80 78.00
quote 110.51 0.00 0.00 149.50 154.00 7.00 115.00 quote 0.40 0.00 0.00 0.00 4.80 8.00
quote 160.00 82.45 1.00 145.00 149.00 46.00 120.00 quote 0.13 0.00 2.00 0.00 4.80 618.00
quote 59.22 0.00 0.00 140.00 144.00 23.00 125.00 quote 4.01 0.00 0.00 0.00 4.80 11.00
quote 96.01 0.00 0.00 135.00 139.00 22.00 130.00 quote 0.05 -1.83 4.00 0.00 0.10 36.00
quote 66.00 0.00 0.00 130.00 134.00 14.00 135.00 quote 3.65 0.00 0.00 0.00 4.80 4.00
quote 140.00 15.10 1.00 125.00 129.00 40.00 140.00 quote 0.10 -0.75 10.00 0.00 4.50 97.00
quote 180.00 0.00 1.00 120.00 124.00 14.00 145.00 quote 0.60 0.00 0.00 0.00 4.80 14.00
quote 148.00 0.00 2.00 115.00 119.00 19.00 150.00 quote 2.35 0.00 0.00 0.00 4.50 68.00
quote 70.41 0.00 0.00 110.00 114.00 7.00 155.00 quote 0.75 0.00 0.00 0.00 4.80 43.00
quote 145.00 0.00 2.00 105.00 109.00 7.00 160.00 quote 0.10 -0.66 25.00 0.00 0.40 154.00
quote 148.25 69.55 2.00 100.00 104.00 4.00 165.00 quote 0.81 0.00 5.00 0.00 4.50 257.00
quote 103.20 0.00 0.00 94.50 99.00 11.00 170.00 quote 2.45 0.00 4.00 0.00 4.50 623.00
quote 93.00 -31.77 1.00 89.50 94.00 5.00 175.00 quote 2.55 0.00 4.00 0.00 4.80 45.00
quote 138.70 0.00 1.00 84.50 89.00 41.00 180.00 quote 3.00 0.00 0.00 0.00 4.50 10.00
quote 114.93 24.53 6.00 79.50 84.00 230.00 185.00 quote 5.50 0.00 0.00 0.00 4.50 10.00
quote 111.52 0.00 5.00 74.50 79.20 34.00 190.00 quote 2.85 0.00 0.00 0.00 4.50 38.00
quote 0.00 0.00 0.00 72.10 76.60 192.50 quote 0.00 0.00 0.00 0.00 4.80
quote 69.16 -46.84 1.00 69.50 74.20 119.00 195.00 quote 0.50 0.00 3.00 0.00 4.50 42.00
quote 0.00 0.00 0.00 67.00 71.60 197.50 quote 0.00 0.00 0.00 0.00 4.80
quote 67.46 -26.94 6.00 64.50 69.20 161.00 200.00 quote 2.50 0.00 5.00 0.00 4.50 36.00
quote 0.00 0.00 0.00 62.10 66.80 202.50 quote 7.90 0.00 0.00 0.00 4.50 1.00
quote 0.00 0.00 0.00 59.70 64.20 205.00 quote 0.00 0.00 0.00 0.00 4.90
quote 73.50 0.00 1.00 57.50 61.80 1.00 207.50 quote 3.21 0.00 0.00 0.00 4.60 4.00
quote 50.40 -50.60 2.00 55.00 59.40 99.00 210.00 quote 1.10 -2.37 4.00 0.00 4.50 53.00
quote 82.00 0.00 1.00 52.50 57.00 2.00 212.50 quote 2.82 -0.96 1.00 0.25 2.95 3.00
quote 0.00 0.00 0.00 50.10 54.60 215.00 quote 4.80 0.00 1.00 0.55 2.10 13.00
quote 60.00 0.00 1.00 48.00 52.40 1.00 217.50 quote 1.00 0.00 1.00 0.25 2.15 1.00
quote 41.90 1.90 1.00 45.50 49.80 70.00 220.00 quote 1.55 -0.70 1.00 0.70 3.30 37.00
quote 0.00 0.00 0.00 43.00 47.60 222.50 quote 23.10 0.00 0.00 0.25 2.20 6.00
quote 55.45 0.00 0.00 41.00 45.40 15.00 225.00 quote 2.14 -0.33 3.00 0.95 2.55 8.00
quote 43.00 0.00 0.00 38.60 43.10 11.00 227.50 quote 3.12 2.47 1.00 0.75 2.95 3.00
quote 39.00 2.67 1.00 36.50 40.80 257.00 230.00 quote 3.55 1.08 2.00 0.30 4.50 8.00
quote 53.00 0.00 0.00 34.50 38.80 16.00 232.50 quote 1.45 -1.17 1.00 0.65 3.30 8.00
quote 48.03 0.00 0.00 32.10 36.60 4.00 235.00 quote 9.30 0.00 0.00 2.05 4.60 8.00
quote 71.30 44.30 1.00 30.10 34.60 2.00 237.50 quote 3.18 -8.33 1.00 1.85 4.80 6.00
quote 29.90 -0.10 19.00 28.10 32.40 76.00 240.00 quote 4.20 -1.75 1.00 2.95 5.10 94.00
quote 16.40 0.00 0.00 26.10 30.40 1.00 242.50 quote 3.90 -0.80 1.00 2.90 5.00 1.00
quote 19.15 -12.35 2.00 24.10 28.50 5.00 245.00 quote 1.75 -3.20 7.00 3.80 5.70 36.00
quote 50.00 0.00 1.00 22.50 25.80 1.00 247.50 quote 5.00 2.59 3.00 4.30 6.20 5.00
quote 21.00 0.80 3.00 20.50 24.80 226.00 250.00 quote 6.35 -3.15 3.00 5.00 6.70 150.00
quote 0.00 0.00 0.00 18.90 21.80 252.50 quote 8.60 6.76 2.00 5.60 7.90 7.00
quote 19.92 2.99 1.00 17.20 20.50 3.00 255.00 quote 9.28 -3.72 4.00 6.40 8.40 6.00
quote 17.10 4.10 7.00 15.50 18.60 3.00 257.50 quote 9.20 -4.30 1.00 7.40 9.60 15.00
quote 13.80 1.70 14.00 14.10 17.00 49.00 260.00 quote 14.70 11.60 32.00 7.70 10.30 180.00
quote 17.70 6.90 5.00 12.80 15.60 14.00 262.50 quote 14.50 0.00 7.00 9.30 11.70 6.00
quote 11.86 2.56 15.00 11.90 14.60 19.00 265.00 quote 12.26 8.26 3.00 10.00 13.60 1.00
266.52 Current price as of 8/12/2020 04:00:00 PM
quote 12.80 2.00 13.00 10.30 13.80 4.00 267.50 quote 13.03 -0.20 1.00 11.80 14.30 6.00
quote 11.00 3.30 16.00 9.70 12.00 65.00 270.00 quote 14.09 -5.02 3.00 12.50 15.50 33.00
quote 12.00 2.67 8.00 8.40 10.90 1.00 272.50 quote 22.25 0.00 2.00 13.90 16.70 2.00
quote 8.35 2.05 3.00 7.70 10.00 5.00 275.00 quote 22.80 16.46 1.00 15.50 18.80 15.00
quote 0.00 0.00 0.00 6.10 9.10 277.50 quote 0.00 0.00 0.00 17.10 20.40 1.00
quote 6.80 0.80 4.00 5.80 7.50 184.00 280.00 quote 21.10 0.00 5.00 18.70 22.60 67.00
quote 5.70 0.00 4.00 5.00 7.90 4.00 282.50 quote 8.73 0.00 4.00 20.80 24.00 4.00
quote 6.67 0.82 4.00 4.90 6.60 3.00 285.00 quote 27.24 17.58 33.00 22.90 25.80 35.00
quote 4.12 -1.58 30.00 2.70 6.30 85.00 290.00 quote 33.78 22.49 23.00 26.20 29.60 21.00
quote 2.05 -0.80 32.00 2.15 3.00 290.00 300.00 quote 35.91 -3.09 1.00 34.30 38.40 25.00
quote 1.00 -1.00 4.00 0.65 2.75 67.00 310.00 quote 19.60 0.00 26.00 43.10 47.20 18.00
quote 1.09 -0.60 13.00 0.90 1.30 49.00 320.00 quote 0.00 0.00 0.00 52.50 56.60
quote 0.80 -0.90 2.00 0.40 1.55 34.00 330.00 quote 34.00 0.00 8.00 62.10 66.20 2.00
quote 0.95 -2.65 11.00 0.20 4.50 49.00 340.00 quote 41.37 0.00 1.00 71.70 76.00 1.00
quote 0.60 0.55 8.00 0.20 1.00 41.00 350.00 quote 48.87 0.00 1.00 81.50 86.00 1.00
quote 1.55 -2.95 2.00 0.05 4.50 29.00 360.00 quote 0.00 0.00 0.00 91.50 96.00
quote 2.45 -1.25 5.00 0.05 4.50 33.00 370.00 quote 0.00 0.00 0.00 101.50 105.80
quote 0.25 -0.80 1.00 0.05 1.10 14.00 380.00 quote 0.00 0.00 0.00 111.50 115.80
quote 2.43 0.00 1.00 0.00 4.70 1.00 390.00 quote 0.00 0.00 0.00 121.50 125.80
quote 1.73 0.00 2.00 0.00 4.80 3.00 400.00 quote 0.00 0.00 0.00 131.50 135.80
quote 0.05 -0.45 1.00 0.00 4.60 6.00 410.00 quote 0.00 0.00 0.00 141.50 145.80
quote 0.00 0.00 0.00 0.00 4.60 420.00 quote 0.00 0.00 0.00 151.50 155.80
quote 0.00 0.00 0.00 0.00 0.10 66.00 430.00 quote 0.00 0.00 0.00 161.50 165.80
quote 440.00 quote
quote 450.00 quote
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 0.00 165.00 169.00 100.00 quote 0.05 -2.18 1.00 0.10 4.90 5.00
quote 0.00 0.00 0.00 160.00 164.00 105.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 155.00 159.00 110.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 150.00 154.00 115.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 145.00 149.00 120.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 140.00 144.00 125.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 135.00 139.00 130.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 130.00 134.00 135.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 125.00 129.00 140.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 120.00 124.00 145.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 115.00 119.00 150.00 quote 2.68 0.00 0.00 0.00 4.90 5.00
quote 0.00 0.00 0.00 109.50 114.00 155.00 quote 1.00 0.00 0.00 0.00 1.00 31.00
quote 0.00 0.00 0.00 104.50 109.00 160.00 quote 2.63 0.00 0.00 0.00 4.50 116.00
quote 0.00 0.00 0.00 99.50 104.00 165.00 quote 3.64 0.00 0.00 0.00 4.50 106.00
quote 96.34 0.00 0.00 94.60 99.20 1.00 170.00 quote 10.00 0.00 0.00 0.00 4.40 7.00
quote 0.00 0.00 0.00 89.60 94.20 175.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 87.50 91.60 177.50 quote 2.20 0.00 0.00 0.00 4.50 1.00
quote 0.00 0.00 0.00 85.00 89.20 180.00 quote 2.90 0.00 0.00 0.00 4.50 1.00
quote 0.00 0.00 0.00 82.50 86.80 182.50 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 80.00 84.20 185.00 quote 4.30 0.00 0.00 0.00 4.60 2.00
quote 0.00 0.00 0.00 77.50 81.80 187.50 quote 0.00 0.00 0.00 0.00 4.80
quote 34.00 0.00 0.00 75.00 79.40 1.00 190.00 quote 10.00 0.00 0.00 0.30 4.60 17.00
quote 44.50 0.00 0.00 72.50 77.00 4.00 192.50 quote 0.00 0.00 0.00 0.00 4.90
quote 47.36 0.00 0.00 70.10 74.60 1.00 195.00 quote 1.58 0.00 40.00 0.00 3.10 40.00
quote 0.00 0.00 0.00 68.00 72.20 197.50 quote 1.73 0.00 40.00 0.00 4.60 40.00
quote 20.00 0.00 0.00 65.50 69.80 2.00 200.00 quote 0.00 0.00 0.00 0.05 4.60
quote 107.10 0.00 1.00 63.00 67.40 1.00 202.50 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 61.00 65.00 205.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 58.50 62.50 207.50 quote 0.00 0.00 0.00 0.00 3.50
quote 39.00 0.00 0.00 56.10 60.40 1.00 210.00 quote 2.65 0.00 1.00 0.00 4.60 1.00
quote 32.00 0.00 0.00 54.00 58.00 1.00 212.50 quote 0.00 0.00 0.00 0.05 4.60
quote 54.03 35.40 1.00 51.50 55.80 1.00 215.00 quote 3.40 0.00 1.00 0.10 4.60 1.00
quote 0.00 0.00 0.00 49.50 53.60 217.50 quote 15.30 0.00 0.00 0.30 4.80 3.00
quote 23.52 0.00 0.00 47.50 51.80 1.00 220.00 quote 4.70 -0.20 7.00 0.65 5.20 20.00
quote 0.00 0.00 0.00 45.10 49.60 222.50 quote 3.25 1.75 2.00 1.00 5.40 2.00
quote 57.00 0.00 0.00 43.00 46.80 1.00 225.00 quote 4.60 1.75 5.00 1.50 5.80 7.00
quote 28.05 0.00 0.00 41.00 45.20 2.00 227.50 quote 2.36 0.00 1.00 1.70 6.20 1.00
quote 76.00 0.00 5.00 39.00 43.20 4.00 230.00 quote 6.47 2.35 1.00 2.20 6.60 2.00
quote 72.50 0.00 4.00 37.00 41.20 3.00 232.50 quote 0.00 0.00 0.00 2.70 7.20
quote 39.00 -28.27 23.00 35.00 39.20 164.00 235.00 quote 7.20 -6.10 2.00 3.50 7.80 2.00
quote 0.00 0.00 0.00 33.00 37.40 237.50 quote 12.20 0.00 0.00 4.30 8.20 2.00
quote 48.00 0.00 0.00 31.10 35.40 1.00 240.00 quote 8.60 5.95 5.00 4.50 8.90 5.00
quote 36.70 0.00 0.00 29.10 33.60 1.00 242.50 quote 0.00 0.00 0.00 5.10 9.50
quote 27.00 0.00 0.00 27.50 31.90 1.00 245.00 quote 8.71 0.00 2.00 6.10 10.30
quote 0.00 0.00 0.00 25.70 30.10 247.50 quote 0.00 0.00 0.00 6.50 11.20
quote 29.40 0.00 0.00 24.00 28.30 1.00 250.00 quote 10.56 5.94 2.00 7.50 12.00 10.00
quote 51.93 20.93 4.00 22.50 26.60 8.00 252.50 quote 10.50 0.00 1.00 8.50 12.80 1.00
quote 22.53 -14.57 1.00 21.00 25.30 2.00 255.00 quote 5.33 0.00 1.00 9.70 13.80 1.00
quote 31.00 0.00 0.00 19.50 23.60 1.00 257.50 quote 14.40 -9.50 1.00 10.70 14.80 1.00
quote 19.77 -8.10 1.00 18.10 21.80 2.00 260.00 quote 17.50 10.00 5.00 11.40 16.00 3.00
quote 16.90 -31.60 6.00 17.10 20.90 2.00 262.50 quote 8.30 0.00 1.00 13.10 17.20 1.00
quote 13.80 0.00 0.00 15.50 19.70 1.00 265.00 quote 17.40 0.00 1.00 14.10 18.40 1.00
266.52 Current price as of 8/12/2020 04:00:00 PM
quote 15.97 -7.33 4.00 14.30 18.00 1.00 267.50 quote 0.00 0.00 0.00 15.80 19.60
quote 14.82 2.02 4.00 13.10 17.40 25.00 270.00 quote 19.30 -11.70 1.00 17.20 20.80 1.00
quote 14.90 -16.20 1.00 11.90 16.00 9.00 272.50 quote 22.20 -8.10 3.00 17.90 22.20 1.00
quote 12.00 -16.00 1.00 10.90 15.10 1.00 275.00 quote 21.95 11.18 1.00 19.40 23.60 2.00
quote 13.60 -14.85 1.00 9.90 14.20 1.00 277.50 quote 33.20 0.00 0.00 20.90 25.20 2.00
quote 11.00 0.99 1.00 9.10 12.90 7.00 280.00 quote 16.00 0.00 2.00 22.50 26.60 2.00
quote 9.25 -23.78 2.00 8.10 12.20 3.00 282.50 quote 0.00 0.00 0.00 24.10 28.40
quote 33.94 0.00 1.00 7.30 11.60 1.00 285.00 quote 11.33 0.00 1.00 25.90 30.00 1.00
quote 7.70 -24.90 1.00 6.70 10.80 1.00 287.50 quote 29.50 17.99 1.00 28.00 31.60 1.00
quote 7.02 -19.18 2.00 5.90 10.00 3.00 290.00 quote 31.40 16.40 1.00 29.30 33.40 3.00
quote 7.00 2.00 6.00 5.30 9.40 5.00 292.50 quote 14.87 0.00 1.00 32.00 35.20 1.00
quote 5.50 0.40 2.00 4.70 8.80 2.00 295.00 quote 18.60 0.00 30.00 33.30 37.20 8.00
quote 0.00 0.00 0.00 4.10 8.20 297.50 quote 13.40 0.00 4.00 35.10 38.90 1.00
quote 4.80 -16.91 5.00 3.70 7.80 9.00 300.00 quote 37.37 20.37 1.00 37.10 41.20 2.00
quote 19.15 -5.55 1.00 3.10 7.20 3.00 302.50 quote 21.10 0.00 1.00 39.30 43.00 1.00
quote 23.00 0.00 2.00 2.70 6.80 1.00 305.00 quote 27.80 0.00 2.00 41.30 45.20 1.00
quote 4.08 -14.92 2.00 2.30 6.40 3.00 307.50 quote 23.90 0.71 1.00 43.30 47.20 2.00
quote 3.77 -0.93 5.00 1.90 6.00 4.00 310.00 quote 25.10 2.50 1.00 45.70 49.40 1.00
quote 3.80 -9.20 1.00 1.30 4.80 5.00 315.00 quote 55.80 30.90 3.00 49.90 53.60 3.00
quote 2.50 -8.92 1.00 0.70 4.90 11.00 320.00 quote 0.00 0.00 0.00 54.10 58.20
quote 9.82 0.00 2.00 0.30 4.50 1.00 325.00 quote 0.00 0.00 0.00 58.70 62.80
quote 1.50 -0.50 1.00 0.50 4.50 4.00 330.00 quote 0.00 0.00 0.00 63.30 67.40
quote 0.00 0.00 0.00 0.10 4.80 335.00 quote 0.00 0.00 0.00 67.90 72.00
quote 2.12 -3.61 5.00 0.05 4.50 7.00 340.00 quote 0.00 0.00 0.00 72.70 76.80
quote 1.62 -3.18 5.00 0.00 4.60 6.00 345.00 quote 0.00 0.00 0.00 77.30 81.60
quote 1.60 -5.90 3.00 0.00 4.50 3.00 350.00 quote 0.00 0.00 0.00 82.10 86.40
quote 0.00 0.00 0.00 0.00 4.50 355.00 quote 0.00 0.00 0.00 87.10 91.40
quote 8.00 0.00 1.00 0.05 4.50 25.00 360.00 quote 0.00 0.00 0.00 92.00 96.20
quote 9.10 0.00 1.00 0.00 4.50 26.00 365.00 quote 0.00 0.00 0.00 97.00 101.20
quote 3.20 0.00 1.00 0.00 4.50 1.00 370.00 quote 0.00 0.00 0.00 102.00 106.00
quote 0.00 0.00 0.00 0.00 4.40 375.00 quote 0.00 0.00 0.00 106.50 111.00
quote 0.00 0.00 0.00 0.00 4.40 380.00 quote 76.00 0.00 1.00 111.50 116.00 1.00
quote 4.75 0.00 1.00 0.00 4.40 1.00 385.00 quote 0.00 0.00 0.00 116.50 121.00
quote 0.00 0.00 0.00 0.00 4.30 390.00 quote 0.00 0.00 0.00 121.50 126.00
quote 3.10 0.00 1.00 0.00 4.30 1.00 395.00 quote 89.60 0.00 1.00 126.50 131.00 1.00
quote 2.80 0.00 1.00 0.00 4.30 1.00 400.00 quote 0.00 0.00 0.00 131.50 135.80
quote 0.00 0.00 0.00 0.00 4.30 405.00 quote 0.00 0.00 0.00 136.50 140.80
quote 2.08 -1.75 1.00 0.00 4.30 5.00 410.00 quote 0.00 0.00 0.00 141.50 145.80
quote 0.44 -2.76 4.00 0.00 4.30 5.00 415.00 quote 0.00 0.00 0.00 146.50 150.80
quote 0.00 0.00 0.00 0.00 4.30 420.00 quote 0.00 0.00 0.00 151.50 155.80
quote 0.00 0.00 0.00 0.00 4.90 425.00 quote 0.00 0.00 0.00 156.50 160.80
quote 430.00 quote
quote 0.00 0.00 0.00 0.00 4.90 435.00 quote 0.00 0.00 0.00 166.50 170.80
quote 440.00 quote
quote 445.00 quote

September, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

February, 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.