Bulletin
Investor Alert

London Markets Open in:

ViacomCBS Inc. Cl B

NAS: VIAC

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Mar 3, 2021, 7:56 p.m.

/zigman2/quotes/200340870/composite

$

70.60

Change

-0.31 -0.44%

Volume

Volume 896,448

Quotes are delayed by 20 min

/zigman2/quotes/200340870/composite

Previous close

$ 68.72

$ 70.91

Change

+2.19 +3.19%

Day low

Day high

$69.01

$72.45

Open

52 week low

52 week high

$10.10

$72.45

Open

OPTION CHAIN FOR VIACOMCBS INC. CL B

In-the-money

March, 2021 Options

Hide
CALLS PUTS
Expires March 5, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 44.00 48.35 25.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 39.35 43.10 30.00 quote 0.30 0.00 0.00 0.00 0.50 31.00
quote 24.20 0.00 0.00 34.30 38.05 7.00 35.00 quote 0.01 0.00 0.00 0.00 2.13 12.00
quote 0.00 0.00 0.00 32.35 36.05 37.00 quote 0.10 0.00 0.00 0.00 2.13 5.00
quote 0.00 0.00 0.00 31.40 35.00 38.00 quote 0.03 0.00 115.00 0.00 0.15 239.00
quote 26.03 0.00 20.00 30.20 34.10 20.00 39.00 quote 0.13 0.00 0.00 0.00 2.09 1.00
quote 13.40 0.00 0.00 29.30 33.05 1.00 40.00 quote 0.35 0.34 4.00 0.00 0.50 42.00
quote 22.46 0.00 17.00 28.35 31.95 17.00 41.00 quote 0.20 0.00 0.00 0.00 0.27 1.00
quote 0.00 0.00 0.00 27.25 31.05 42.00 quote 0.01 -0.09 1.00 0.00 2.13 16.00
quote 20.05 0.00 0.00 26.30 30.10 2.00 43.00 quote 0.01 0.00 502.00 0.00 0.15 513.00
quote 10.30 0.00 0.00 25.30 29.05 13.00 44.00 quote 0.50 0.00 0.00 0.00 2.13 15.00
quote 17.60 0.00 0.00 24.65 28.10 46.00 45.00 quote 0.01 -0.05 300.00 0.00 0.01 1,054
quote 6.70 0.00 0.00 23.70 27.05 5.00 46.00 quote 0.49 0.00 0.00 0.00 2.13 91.00
quote 2.36 0.00 0.00 22.75 26.15 1.00 47.00 quote 0.37 0.00 101.00 0.00 0.15 100.00
quote 18.02 4.02 1.00 21.60 25.15 38.00 48.00 quote 0.41 0.00 100.00 0.00 2.13 106.00
quote 17.19 -1.06 1.00 20.45 24.15 8.00 49.00 quote 0.30 0.00 1.00 0.00 2.13 12.00
quote 21.40 3.50 1.00 20.05 22.10 288.00 50.00 quote 0.05 -0.09 10.00 0.00 2.13 20.00
quote 13.85 0.00 0.00 18.20 22.15 8.00 51.00 quote 0.48 0.00 0.00 0.00 2.13 8.00
quote 16.50 6.00 3.00 17.45 21.15 9.00 52.00 quote 0.27 0.00 3.00 0.00 0.51 17.00
quote 10.65 0.00 0.00 16.35 20.20 26.00 53.00 quote 0.01 -0.01 1.00 0.00 0.02 101.00
quote 9.85 0.00 0.00 16.20 19.15 17.00 54.00 quote 0.13 -0.11 2.00 0.00 2.13 76.00
quote 16.83 3.03 1.00 15.45 17.25 583.00 55.00 quote 0.02 -0.02 1.00 0.00 0.05 478.00
quote 11.25 0.00 0.00 13.55 17.10 435.00 56.00 quote 0.72 0.00 0.00 0.00 2.13 17.00
quote 14.65 6.70 2.00 12.95 16.05 10.00 57.00 quote 0.05 0.00 2.00 0.00 2.14 543.00
quote 12.85 1.98 1.00 12.50 15.10 127.00 58.00 quote 0.05 -0.05 5.00 0.00 0.05 59.00
quote 6.10 0.00 0.00 10.60 14.05 28.00 59.00 quote 0.18 -1.05 1.00 0.00 2.15 2,041
quote 11.71 3.26 2.00 10.65 12.85 7,569 60.00 quote 0.04 -0.07 72.00 0.00 0.10 1,043
61.00 quote 0.05 -0.25 10.00 0.03 0.05 302.00
quote 9.56 2.45 9.00 8.75 10.55 110.00 62.00 quote 0.15 -0.07 12.00 0.00 0.33 578.00
quote 8.30 3.20 13.00 7.85 10.10 210.00 63.00 quote 0.19 -0.10 5.00 0.01 0.55 130.00
quote 5.30 1.16 4.00 6.10 9.30 37.00 64.00 quote 0.09 -0.29 13.00 0.06 0.56 1,034
quote 6.45 1.95 57.00 5.80 6.85 2,344 65.00 quote 0.15 -0.44 370.00 0.11 0.23 3,823
quote 5.47 1.70 30.00 4.85 7.10 166.00 66.00 quote 0.13 -0.40 94.00 0.06 0.77 99.00
quote 3.10 0.71 10.00 3.65 7.00 25.00 66.50 quote 0.33 -0.39 7.00 0.23 0.82 22.00
quote 4.85 2.07 134.00 4.20 4.80 243.00 67.00 quote 0.45 -0.44 142.00 0.33 0.59 267.00
quote 3.90 1.80 121.00 3.40 3.95 1,266 68.00 quote 0.75 -0.32 153.00 0.53 0.75 108.00
70.00 quote 1.00 -1.25 500.00 1.03 1.33 729.00
70.91 Current price as of 3/03/2021 04:00:00 PM
quote 0.40 0.22 669.00 0.26 0.40 785.00 75.00 quote 11.83 0.00 1.00 2.75 4.75 1.00
quote 0.10 0.01 107.00 0.08 0.09 83.00 80.00 quote 8.34 0.00 2.00 7.10 10.45
quote 0.16 0.13 53.00 0.01 0.25 8.00 85.00 quote 0.00 0.00 0.00 12.25 15.25
quote 0.01 -0.04 100.00 0.01 0.03 187.00 90.00 quote 25.50 0.00 7.00 17.15 20.70 7.00
quote 0.02 0.01 4.00 0.00 0.03 54.00 95.00 quote 0.00 0.00 0.00 21.95 25.95
CALLS PUTS
Expires March 12, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 44.30 48.15 25.00 quote 0.05 0.00 0.00 0.00 2.13 5.00
quote 0.00 0.00 0.00 39.25 43.10 30.00 quote 0.00 0.00 0.00 0.00 2.13
quote 16.32 0.00 0.00 34.20 38.00 1.00 35.00 quote 0.44 0.00 0.00 0.00 0.01 82.00
quote 24.10 0.00 0.00 29.30 33.05 1.00 40.00 quote 0.01 -0.41 5.00 0.00 0.01 35.00
quote 20.20 0.00 5.00 24.25 28.05 12.00 45.00 quote 1.41 0.00 0.00 0.00 2.16 2.00
quote 0.00 0.00 0.00 23.45 27.15 46.00 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 22.40 26.20 47.00 quote 0.05 -0.19 1.00 0.00 2.17 3.00
quote 18.01 0.00 0.00 21.15 25.10 4.00 48.00 quote 0.50 0.00 1.00 0.00 2.17 3.00
quote 12.75 0.00 0.00 20.75 24.10 10.00 49.00 quote 1.06 0.00 0.00 0.00 2.18 1.00
quote 21.62 16.51 1.00 19.70 22.95 1.00 50.00 quote 0.33 -0.58 21.00 0.00 2.19 24.00
quote 12.60 0.00 0.00 18.70 21.95 15.00 51.00 quote 0.06 -0.63 10.00 0.05 0.27 25.00
quote 8.20 0.00 0.00 17.70 21.05 3.00 52.00 quote 0.15 -0.45 1.00 0.00 2.22 6.00
53.00 quote 0.76 0.00 0.00 0.00 1.50 1.00
quote 11.53 0.00 1.00 15.85 19.05 7.00 54.00 quote 0.00 0.00 0.00 0.00 2.25
55.00 quote 0.27 -0.16 3.00 0.00 0.75 25.00
quote 8.49 0.00 0.00 14.25 17.25 7.00 56.00 quote 0.44 -0.73 3.00 0.00 2.00 7.00
quote 15.17 4.57 1.00 12.90 16.20 21.00 57.00 quote 0.24 -0.29 100.00 0.00 1.50 104.00
quote 13.75 3.20 1.00 11.95 15.30 11.00 58.00 quote 0.61 0.11 6.00 0.10 0.55 4.00
quote 8.51 0.00 0.00 11.15 14.05 10.00 59.00 quote 0.28 -0.57 2.00 0.13 0.50 1.00
quote 10.78 1.68 5.00 10.15 13.40 50.00 60.00 quote 0.59 0.12 3.00 0.11 0.59 16.00
quote 10.73 6.33 1.00 9.05 12.50 18.00 61.00 quote 0.32 -3.48 2.00 0.14 0.90 2.00
quote 10.87 4.33 2.00 9.10 11.45 34.00 62.00 quote 0.35 -1.35 1.00 0.33 1.90 11.00
quote 6.35 0.65 2.00 8.05 10.05 111.00 63.00 quote 0.47 -0.74 3.00 0.39 0.87 12.00
quote 8.23 3.53 25.00 7.25 8.50 81.00 64.00 quote 0.54 -0.36 7.00 0.54 0.98 27.00
quote 7.02 1.87 211.00 6.55 7.60 218.00 65.00 quote 0.73 -0.54 7.00 0.68 1.09 45.00
quote 5.80 1.40 10.00 5.55 7.15 70.00 66.00 quote 0.99 -0.88 7.00 0.73 1.28 5.00
quote 5.85 1.80 1.00 5.30 6.15 4.00 66.50 quote 1.37 -0.28 1.00 1.08 1.50 1.00
quote 5.30 1.93 15.00 5.05 6.60 44.00 67.00 quote 1.38 -0.74 129.00 1.28 2.26 9.00
quote 4.80 1.70 43.00 4.30 5.15 151.00 68.00 quote 1.64 0.00 134.00 1.57 1.97
quote 3.95 1.41 25.00 3.65 4.35 18.00 69.00 quote 2.11 -0.74 7.00 1.93 2.34 85.00
quote 3.50 1.15 147.00 2.82 3.75 197.00 70.00 quote 2.50 -1.83 266.00 2.10 2.70 2.00
70.91 Current price as of 3/03/2021 04:00:00 PM
quote 2.62 0.89 45.00 2.47 3.20 40.00 71.00 quote 2.67 0.00 21.00 2.33 3.15
quote 2.67 1.32 422.00 2.21 2.92 5.00 71.50 quote 3.17 0.00 11.00 2.81 3.40
quote 2.50 1.25 85.00 2.03 2.72 3.00 72.00 quote 3.06 0.00 4.00 3.10 3.75
quote 2.25 0.00 79.00 1.93 2.47 72.50 quote 3.40 0.00 25.00 3.70 4.05
quote 1.30 0.62 187.00 1.13 1.41 363.00 75.00 quote 11.98 0.00 1.00 5.40 5.95 2.00
quote 0.53 0.24 89.00 0.45 0.60 92.00 80.00 quote 0.00 0.00 0.00 8.75 10.50
quote 0.25 0.04 46.00 0.13 0.33 63.00 85.00 quote 21.80 0.00 0.00 12.40 16.05 1.00
quote 0.21 -0.16 117.00 0.10 0.21 1.00 90.00 quote 0.00 0.00 0.00 17.30 20.90
quote 0.11 0.00 2.00 0.01 2.15 95.00 quote 0.00 0.00 0.00 22.30 25.80
quote 0.10 -0.03 1.00 0.01 0.19 1.00 100.00 quote 0.00 0.00 0.00 27.15 30.75
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 21.85 0.00 0.00 55.55 56.30 20.00 15.00 quote 0.01 -0.06 3.00 0.00 0.08 120.00
quote 20.30 0.00 0.00 54.55 55.30 16.00 quote 0.01 0.00 0.00 0.00 0.08 133.00
quote 0.00 0.00 0.00 53.55 54.30 17.00 quote 0.16 0.00 0.00 0.00 0.02 110.00
quote 18.45 0.00 0.00 52.55 53.30 4.00 18.00 quote 0.11 0.00 0.00 0.00 0.08 51.00
quote 19.55 0.00 0.00 51.55 52.30 2.00 19.00 quote 0.10 0.00 0.00 0.00 0.08 69.00
quote 23.40 0.00 0.00 50.55 51.30 2.00 20.00 quote 0.01 0.00 10.00 0.00 0.08 201.00
quote 29.00 0.00 0.00 49.55 50.30 3.00 21.00 quote 0.30 0.00 0.00 0.00 0.08 85.00
quote 35.00 0.00 0.00 48.55 49.30 7.00 22.00 quote 0.09 0.00 0.00 0.00 0.09 161.00
quote 11.95 0.00 0.00 47.55 48.30 8.00 23.00 quote 0.20 0.00 0.00 0.00 0.09 287.00
quote 31.07 0.00 0.00 46.55 47.30 25.00 24.00 quote 0.01 -0.09 60.00 0.00 0.01 329.00
quote 42.30 0.60 2.00 45.55 46.30 303.00 25.00 quote 0.02 0.01 6.00 0.00 0.02 874.00
quote 35.85 0.00 0.00 44.55 45.30 117.00 26.00 quote 0.02 0.01 8.00 0.00 0.01 1,287
quote 30.00 0.00 0.00 43.50 44.30 94.00 27.00 quote 0.02 0.01 4.00 0.00 0.09 1,578
quote 28.35 0.00 0.00 42.55 43.30 389.00 28.00 quote 0.08 0.00 85.00 0.00 0.09 1,039
quote 25.62 0.00 0.00 41.50 42.30 909.00 29.00 quote 0.01 -0.02 98.00 0.00 0.04 16,546
quote 42.00 3.00 2.00 40.65 41.30 967.00 30.00 quote 0.03 0.00 0.00 0.01 0.09 4,782
quote 33.00 0.00 0.00 39.50 40.30 587.00 31.00 quote 0.12 0.00 0.00 0.00 0.10 680.00
quote 34.00 0.00 0.00 38.60 39.35 1,531 32.00 quote 0.10 0.03 10.00 0.00 0.14 2,529
quote 34.72 13.42 2.00 37.45 38.35 1,726 33.00 quote 0.08 0.04 1.00 0.02 0.17 467.00
quote 17.00 0.00 0.00 36.65 37.40 260.00 34.00 quote 0.06 0.01 50.00 0.00 0.21 1,040
quote 37.25 3.75 8.00 35.45 36.40 4,147 35.00 quote 0.02 -0.21 1.00 0.00 0.12 11,084
quote 28.94 9.54 1.00 34.45 35.45 536.00 36.00 quote 0.01 -0.28 30.00 0.00 0.24 31,058
quote 30.17 1.27 2.00 33.35 34.45 698.00 37.00 quote 0.12 0.07 1.00 0.00 0.18 2,660
quote 28.11 0.77 3.00 32.35 33.50 475.00 38.00 quote 0.05 -0.01 15.00 0.00 0.27 1,464
quote 32.51 6.31 3.00 31.40 32.60 2,267 39.00 quote 0.16 0.00 60.00 0.00 0.45 1,099
quote 31.25 3.75 2.00 30.25 31.60 2,102 40.00 quote 0.26 -0.02 1.00 0.00 0.40 18,876
quote 25.97 0.00 0.00 29.20 30.65 509.00 41.00 quote 0.01 -0.41 1.00 0.00 0.38 148.00
quote 30.30 7.59 1.00 28.45 29.65 645.00 42.00 quote 0.19 -0.21 2.00 0.00 0.60 6,620
quote 26.03 1.33 1.00 27.50 28.80 626.00 43.00 quote 0.18 0.04 4.00 0.00 0.57 8,663
quote 24.90 2.10 2.00 26.45 27.80 1,010 44.00 quote 1.10 0.00 0.00 0.00 0.69 1,769
quote 25.92 2.07 1.00 25.55 26.85 1,635 45.00 quote 0.13 0.02 4.00 0.05 0.20 6,411
quote 21.90 2.95 138.00 20.75 22.05 13,345 50.00 quote 0.09 -0.11 139.00 0.09 0.38 14,556
quote 17.00 2.44 5.00 17.80 19.60 2,919 52.50 quote 0.20 -0.17 8.00 0.00 0.95 2,264
quote 0.00 0.00 0.00 17.30 19.10 53.00 quote 0.25 0.24 13.00 0.15 0.97 18.00
quote 0.00 0.00 0.00 16.30 18.15 54.00 quote 0.64 -0.53 1.00 0.06 1.02 2.00
quote 16.70 3.50 31.00 15.85 17.20 14,326 55.00 quote 0.30 -0.04 256.00 0.25 0.64 8,677
quote 8.05 0.00 1.00 14.25 16.35 1.00 56.00 quote 0.74 0.07 1.00 0.17 1.11 168.00
quote 0.00 0.00 0.00 13.20 15.40 57.00 quote 0.00 0.00 0.00 0.22 1.13
quote 14.40 4.48 1.00 13.25 14.95 556.00 57.50 quote 0.56 0.02 3,932 0.35 0.75 7,500
quote 8.97 0.00 0.00 12.60 14.50 5.00 58.00 quote 2.10 0.00 7.00 0.28 1.34 8.00
quote 0.00 0.00 0.00 11.20 13.60 59.00 quote 0.69 -0.23 10.00 0.39 0.85 163.00
quote 12.05 2.70 76.00 11.10 12.65 3,313 60.00 quote 0.75 -0.06 6,092 0.60 0.84 8,686
quote 8.28 2.01 1.00 10.20 11.90 1.00 61.00 quote 0.84 -0.41 12.00 0.75 0.95 107.00
quote 4.50 0.00 3.00 9.00 11.00 9.00 62.00 quote 0.81 -0.51 3.00 0.74 1.45 81.00
quote 9.00 1.70 3.00 8.90 10.50 498.00 62.50 quote 0.90 -0.50 4.00 0.68 1.44 382.00
quote 9.93 4.51 2.00 8.25 10.25 5.00 63.00 quote 1.40 -0.04 24.00 0.74 1.55 192.00
quote 8.18 2.53 6.00 7.65 9.05 37.00 64.00 quote 1.17 -0.44 48.00 0.92 1.78 71.00
quote 7.28 1.38 84.00 6.60 8.40 3,449 65.00 quote 1.38 -0.47 65.00 1.17 2.35 872.00
quote 5.70 1.12 10.00 6.10 7.30 206.00 66.00 quote 1.34 -1.10 6.00 1.28 2.60 30.00
quote 6.95 2.75 201.00 5.65 6.60 477.00 66.50 quote 4.00 0.00 0.00 1.47 2.69 2.00
quote 6.04 1.94 2.00 5.50 6.60 71.00 67.00 quote 2.04 -1.46 18.00 1.84 2.42 235.00
quote 6.10 1.95 1.00 5.15 6.20 4,108 67.50 quote 2.10 -3.15 4,102 2.01 3.05 11.00
quote 4.85 1.17 32.00 3.85 5.85 168.00 68.00 quote 2.22 -0.77 122.00 2.19 2.73 7,569
quote 4.60 1.46 2.00 4.25 5.25 1.00 69.00 quote 2.84 0.00 21.00 2.58 3.15
quote 3.76 1.18 378.00 3.60 4.50 3,261 70.00 quote 2.62 -1.58 26.00 2.70 3.50 5.00
70.91 Current price as of 3/03/2021 04:00:00 PM
quote 3.83 1.73 206.00 3.05 3.90 6.00 71.00 quote 0.00 0.00 0.00 3.20 4.50
quote 3.20 1.00 800.00 2.62 3.65 7.00 72.00 quote 0.00 0.00 0.00 3.80 4.75
quote 2.95 1.06 370.00 2.56 3.30 232.00 72.50 quote 6.19 0.00 2.00 4.35 4.80 2.00
quote 1.94 0.71 448.00 1.70 2.14 2,114 75.00 quote 6.00 -2.60 120.00 6.00 6.55 603.00
quote 0.97 0.39 61.00 0.77 1.06 283.00 80.00 quote 0.00 0.00 0.00 8.45 11.75
quote 0.43 0.15 83.00 0.36 0.48 1,328 85.00 quote 0.00 0.00 0.00 13.70 15.15
quote 0.26 -0.34 5.00 0.23 0.44 133.00 90.00 quote 0.00 0.00 0.00 18.20 21.00
quote 0.29 0.10 9.00 0.12 0.38 40.00 95.00 quote 0.00 0.00 0.00 23.45 25.75
quote 0.10 -0.01 5.00 0.07 0.29 13.00 100.00 quote 0.00 0.00 0.00 28.30 30.70
CALLS PUTS
Expires March 26, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 45.55 46.25 25.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 40.50 41.30 30.00 quote 0.00 0.00 0.00 0.00 0.21
quote 18.60 0.00 0.00 35.35 36.45 1.00 35.00 quote 0.00 0.00 0.00 0.00 0.43
quote 25.69 0.00 0.00 30.20 31.70 6.00 40.00 quote 0.67 -0.02 5.00 0.00 0.68 5.00
quote 26.70 4.36 1.00 25.40 26.90 1.00 45.00 quote 0.50 -0.05 8.00 0.00 0.83 14.00
quote 0.00 0.00 0.00 24.30 25.95 46.00 quote 0.58 0.00 0.00 0.00 0.86 6.00
quote 0.00 0.00 0.00 23.30 25.00 47.00 quote 0.00 0.00 0.00 0.00 0.90
quote 17.06 0.00 30.00 22.10 24.05 50.00 48.00 quote 1.00 0.00 1.00 0.00 0.93 1.00
quote 16.40 0.00 1.00 21.05 23.05 101.00 49.00 quote 0.00 0.00 0.00 0.00 0.96
quote 15.35 0.00 0.00 20.30 22.05 1.00 50.00 quote 1.12 0.62 5.00 0.00 1.00 19.00
quote 8.55 0.00 0.00 19.25 21.15 5.00 51.00 quote 0.00 0.00 0.00 0.00 1.04
quote 8.00 0.00 0.00 17.95 20.25 5.00 52.00 quote 1.11 -0.10 25.00 0.00 1.05 25.00
quote 6.50 0.00 0.00 17.20 19.00 2.00 53.00 quote 1.40 0.00 2.00 0.11 1.00 2.00
quote 14.72 7.79 10.00 16.65 18.35 15.00 54.00 quote 4.50 0.00 0.00 0.16 1.11 5.00
quote 13.00 3.25 10.00 15.70 17.50 66.00 55.00 quote 0.50 -1.75 10.00 0.24 0.64 21.00
quote 7.32 0.00 0.00 14.30 16.60 22.00 56.00 quote 0.80 -0.93 57.00 0.21 1.27 47.00
quote 9.16 0.00 0.00 13.65 15.65 49.00 57.00 quote 0.55 -0.72 50.00 0.41 1.39 53.00
quote 14.20 4.60 5.00 12.85 14.85 6.00 58.00 quote 0.00 0.00 0.00 0.41 1.51
quote 7.25 0.00 0.00 11.80 13.95 4.00 59.00 quote 0.00 0.00 0.00 0.48 1.65
quote 12.33 2.30 21.00 11.10 13.00 16.00 60.00 quote 0.80 -0.38 125.00 0.87 1.02 139.00
quote 4.50 0.00 0.00 10.00 12.30 6.00 61.00 quote 0.82 0.00 1.00 0.82 1.37
quote 10.45 3.55 1.00 9.10 11.50 31.00 62.00 quote 1.11 -3.51 5.00 0.96 1.44 48.00
quote 6.30 0.15 14.00 8.75 10.80 2.00 63.00 quote 4.00 0.00 0.00 1.12 1.60 1.00
quote 7.50 1.45 2.00 8.05 8.80 381.00 64.00 quote 1.49 0.00 1.00 1.29 2.07
quote 5.90 0.73 50.00 7.15 8.10 66.00 65.00 quote 1.77 -0.86 8.00 1.58 2.52 112.00
quote 7.38 2.76 5.00 5.80 7.85 8.00 66.00 quote 2.98 0.00 10.00 1.89 2.82 10.00
quote 4.25 0.00 3.00 4.90 8.40 1.00 66.50 quote 2.57 0.00 1.00 2.05 2.87
quote 7.00 2.50 1.00 6.00 7.35 12.00 67.00 quote 5.25 0.00 0.00 2.37 3.10 1.00
quote 3.90 0.20 1.00 5.40 6.85 5.00 68.00 quote 8.00 0.00 0.00 2.74 3.35
quote 5.14 2.24 5.00 4.80 5.85 1.00 69.00 quote 0.00 0.00 0.00 3.15 3.75
quote 4.38 1.41 13.00 3.90 4.90 91.00 70.00 quote 3.12 -6.73 2.00 3.30 4.10 3.00
70.91 Current price as of 3/03/2021 04:00:00 PM
quote 4.05 0.00 2.00 3.30 4.85 71.00 quote 0.00 0.00 0.00 3.55 5.25
quote 2.58 -0.67 1.00 3.25 4.50 2.00 71.50 quote 0.00 0.00 0.00 3.85 5.75
quote 2.25 0.00 0.00 3.15 4.40 1.00 72.00 quote 0.00 0.00 0.00 4.15 5.55
quote 3.30 0.90 2.00 3.10 4.05 27.00 72.50 quote 0.00 0.00 0.00 4.95 6.05
quote 2.35 1.07 80.00 2.26 2.99 83.00 75.00 quote 0.00 0.00 0.00 6.55 7.35
quote 1.34 0.52 10.00 1.03 1.60 30.00 80.00 quote 0.00 0.00 0.00 8.70 11.90
quote 0.84 0.50 12.00 0.61 1.05 2.00 85.00 quote 0.00 0.00 0.00 14.30 15.70
quote 0.45 0.15 3.00 0.28 0.66 8.00 90.00 quote 0.00 0.00 0.00 18.20 20.70
quote 0.46 0.00 0.00 0.10 0.70 10.00 95.00 quote 0.00 0.00 0.00 23.15 25.45
quote 0.00 0.00 0.00 0.01 1.21 100.00 quote 0.00 0.00 0.00 28.25 30.85

April, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

January, 2023 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.