Bulletin
Investor Alert

New York Markets Open in:

Vertex Pharmaceuticals Inc.

NAS: VRTX

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 9, 2020, 6:48 p.m.

/zigman2/quotes/202259802/composite

$

295.04

Change

-6.40 -0.12%

Volume

Volume 35,198

Quotes are delayed by 20 min

/zigman2/quotes/202259802/composite

Previous close

$ 295.92

$ 295.40

Change

-0.52 -0.18%

Day low

Day high

$290.05

$297.79

Open

52 week low

52 week high

$165.23

$306.08

Open

OPTION CHAIN FOR VERTEX PHARMACEUTICALS INC.

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 10, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 158.10 162.80 135.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 153.00 157.80 140.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 148.10 152.80 145.00 quote 0.49 0.00 0.00 0.00 3.90 126.00
quote 0.00 0.00 0.00 143.00 147.80 150.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 138.10 142.80 155.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 133.00 137.80 160.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 128.10 132.80 165.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 123.10 127.80 170.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 118.10 122.80 175.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 113.10 117.80 180.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 108.10 112.80 185.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 103.10 107.80 190.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 98.10 102.80 195.00 quote 1.77 0.00 0.00 0.00 4.30 42.00
quote 0.00 0.00 0.00 93.10 97.80 200.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 88.10 92.80 205.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 83.10 87.80 210.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 78.10 82.80 215.00 quote 0.00 0.00 0.00 0.00 4.30
quote 63.10 0.00 0.00 73.10 77.80 220.00 quote 1.60 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 68.10 72.80 225.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 63.10 67.80 230.00 quote 2.40 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 58.10 62.80 235.00 quote 1.70 0.00 0.00 0.00 4.30 40.00
quote 0.00 0.00 0.00 53.00 57.80 240.00 quote 0.00 0.00 0.00 0.00 4.30
quote 40.80 0.00 0.00 48.00 52.80 10.00 245.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 45.50 50.20 247.50 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 43.10 47.80 250.00 quote 0.10 0.00 0.00 0.00 4.30 3.00
quote 0.00 0.00 0.00 40.50 45.20 252.50 quote 0.26 0.00 0.00 0.00 4.30 5.00
quote 0.00 0.00 0.00 38.10 42.80 255.00 quote 0.25 0.00 0.00 0.00 4.30 1.00
quote 18.00 0.00 0.00 35.50 40.20 5.00 257.50 quote 1.10 0.00 0.00 0.00 4.30 3.00
quote 24.77 0.00 0.00 33.10 37.80 1.00 260.00 quote 1.45 0.00 0.00 0.00 4.30 50.00
quote 0.00 0.00 0.00 30.50 35.20 262.50 quote 1.97 0.00 0.00 0.00 4.30 4.00
quote 30.80 7.90 10.00 28.00 32.40 5.00 265.00 quote 2.08 1.83 5.00 0.05 4.30 7.00
quote 15.34 0.00 0.00 25.50 29.80 1.00 267.50 quote 0.41 0.00 0.00 0.00 4.40 2.00
quote 24.48 -6.92 1.00 23.00 27.40 83.00 270.00 quote 2.23 0.63 5.00 0.00 1.65 9.00
quote 14.90 0.00 0.00 20.50 24.90 3.00 272.50 quote 0.05 -1.45 3.00 0.00 4.40 16.00
quote 19.63 -5.87 1.00 18.40 22.70 25.00 275.00 quote 0.73 0.20 20.00 0.05 4.30 172.00
quote 17.72 1.66 1.00 15.50 19.90 11.00 277.50 quote 0.20 -0.05 25.00 0.00 4.40 166.00
quote 15.00 -7.94 43.00 13.20 17.70 117.00 280.00 quote 1.46 1.16 50.00 0.00 2.00 64.00
quote 8.00 -12.29 30.00 10.50 15.10 9.00 282.50 quote 0.45 0.20 1.00 0.00 4.30 20.00
quote 10.50 -8.78 2.00 8.00 12.80 71.00 285.00 quote 0.62 -0.15 4.00 0.00 4.50 90.00
quote 17.85 10.85 2.00 5.70 10.20 5.00 287.50 quote 0.94 0.29 30.00 0.00 0.90 61.00
quote 3.77 -2.73 3.00 3.80 7.80 116.00 290.00 quote 1.29 -0.46 31.00 0.00 2.45 332.00
quote 2.45 -1.16 20.00 2.00 4.00 35.00 292.50 quote 2.10 -0.20 2.00 0.00 1.80 8.00
quote 1.80 -1.40 6.00 0.75 4.50 41.00 295.00 quote 2.64 -0.06 19.00 0.40 4.50 120.00
295.40 Current price as of 7/09/2020 04:00:00 PM
quote 0.41 -1.97 3.00 0.10 1.20 19.00 297.50 quote 2.66 -2.43 3.00 0.90 4.20 5.00
quote 0.55 -0.15 69.00 0.30 0.75 206.00 300.00 quote 6.00 1.90 51.00 2.70 7.10 63.00
quote 0.35 -3.46 7.00 0.00 4.60 15.00 302.50 quote 4.19 -0.86 1.00 5.10 9.60 2.00
quote 0.15 -0.75 7.00 0.00 0.45 28.00 305.00 quote 10.38 6.28 3.00 7.30 12.00 8.00
quote 2.60 0.00 20.00 0.00 4.50 18.00 307.50 quote 0.00 0.00 0.00 10.00 14.50
quote 0.10 -1.15 11.00 0.00 2.20 26.00 310.00 quote 12.00 0.00 1.00 12.30 16.90
quote 1.15 0.65 1.00 0.00 4.80 6.00 312.50 quote 0.00 0.00 0.00 14.70 19.50
quote 1.40 -1.70 11.00 0.00 4.80 12.00 315.00 quote 0.00 0.00 0.00 17.30 22.00
quote 1.76 0.00 1.00 0.00 4.80 1.00 317.50 quote 0.00 0.00 0.00 19.70 24.40
quote 0.00 0.00 0.00 0.00 4.80 320.00 quote 0.00 0.00 0.00 22.30 27.00
quote 1.90 0.00 0.00 0.00 4.80 1.00 325.00 quote 0.00 0.00 0.00 27.30 32.00
quote 0.00 0.00 0.00 0.00 4.80 330.00 quote 0.00 0.00 0.00 32.30 37.00
quote 1.10 0.00 0.00 0.00 4.30 1.00 335.00 quote 0.00 0.00 0.00 37.30 42.00
quote 0.00 0.00 0.00 0.00 4.30 340.00 quote 0.00 0.00 0.00 42.30 47.00
quote 0.00 0.00 0.00 0.00 4.70 345.00 quote 0.00 0.00 0.00 47.30 52.00
quote 0.00 0.00 0.00 0.00 4.70 350.00 quote 0.00 0.00 0.00 52.30 57.00
quote 0.00 0.00 0.00 0.00 4.30 355.00 quote 0.00 0.00 0.00 57.30 62.00
quote 0.00 0.00 0.00 0.00 4.30 360.00 quote 0.00 0.00 0.00 62.30 67.00
quote 0.00 0.00 0.00 0.00 4.30 365.00 quote 0.00 0.00 0.00 67.30 72.00
quote 0.00 0.00 0.00 0.00 4.30 370.00 quote 0.00 0.00 0.00 72.30 77.00
quote 0.00 0.00 0.00 0.00 4.30 375.00 quote 0.00 0.00 0.00 77.30 82.00
quote 0.00 0.00 0.00 0.00 4.30 380.00 quote 0.00 0.00 0.00 82.30 87.00
quote 0.00 0.00 0.00 0.00 4.30 385.00 quote 0.00 0.00 0.00 87.30 92.00
quote 0.00 0.00 0.00 0.00 4.30 390.00 quote 0.00 0.00 0.00 92.30 97.00
quote 0.00 0.00 0.00 0.00 4.30 395.00 quote 0.00 0.00 0.00 97.30 102.00
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 188.00 192.80 105.00 quote 0.05 0.00 0.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 183.10 187.90 110.00 quote 0.14 0.00 0.00 0.00 0.25 19.00
quote 0.00 0.00 0.00 177.50 182.30 115.00 quote 0.00 0.00 0.00 0.00 0.25
quote 118.55 0.00 0.00 173.00 177.80 2.00 120.00 quote 1.25 0.00 0.00 0.00 0.25 2.00
quote 0.00 0.00 0.00 168.00 172.80 125.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 163.00 167.80 130.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 158.00 162.70 135.00 quote 1.00 0.00 0.00 0.00 0.25 6.00
quote 0.00 0.00 0.00 153.10 157.80 140.00 quote 0.15 0.00 0.00 0.00 0.25 3.00
quote 0.00 0.00 0.00 148.10 152.80 145.00 quote 0.29 0.00 0.00 0.00 0.25 12.00
quote 0.00 0.00 0.00 143.00 147.80 150.00 quote 0.32 0.00 0.00 0.00 0.25 15.00
quote 75.60 0.00 0.00 138.00 142.80 1.00 155.00 quote 0.44 0.00 0.00 0.00 0.25 18.00
quote 51.50 0.00 0.00 132.50 137.30 9.00 160.00 quote 0.24 0.00 0.00 0.00 0.25 36.00
quote 61.90 0.00 0.00 127.50 132.30 3.00 165.00 quote 0.05 -2.29 6.00 0.00 0.05 6.00
quote 108.85 0.00 0.00 123.10 127.90 2.00 170.00 quote 5.30 0.00 0.00 0.00 0.25 22.00
quote 51.30 0.00 0.00 117.50 122.30 3.00 175.00 quote 0.95 0.00 0.00 0.00 0.25 15.00
quote 107.50 0.00 0.00 112.50 117.30 4.00 180.00 quote 1.15 0.00 0.00 0.00 0.25 30.00
quote 83.00 0.00 0.00 107.50 112.30 21.00 185.00 quote 0.76 0.00 0.00 0.00 0.25 23.00
quote 89.15 0.00 0.00 103.10 107.80 218.00 190.00 quote 0.40 0.00 0.00 0.00 0.25 482.00
quote 102.34 12.34 1.00 98.10 102.80 10.00 195.00 quote 0.45 0.00 0.00 0.00 0.25 75.00
quote 95.64 -3.36 1.00 92.50 97.30 35.00 200.00 quote 1.18 0.00 0.00 0.00 0.15 78.00
quote 0.00 0.00 0.00 0.00 0.00 205.00 quote 0.00 0.00 0.00 0.00 0.00
quote 92.20 10.00 1.00 82.50 87.30 56.00 210.00 quote 0.15 0.00 3.00 0.05 0.25 189.00
quote 0.00 0.00 0.00 0.00 0.00 215.00 quote 0.00 0.00 0.00 0.00 0.00
quote 74.00 -1.04 30.00 73.00 77.70 250.00 220.00 quote 0.14 -0.26 1.00 0.00 0.30 478.00
quote 0.00 0.00 0.00 0.00 0.00 225.00 quote 0.00 0.00 0.00 0.00 0.00
quote 65.00 -8.40 226.00 63.10 67.80 430.00 230.00 quote 0.20 -2.43 12.00 0.05 0.50 416.00
quote 0.00 0.00 0.00 0.00 0.00 235.00 quote 0.00 0.00 0.00 0.00 0.00
quote 57.30 4.30 8.00 52.50 57.30 467.00 240.00 quote 0.35 0.05 2.00 0.05 0.25 521.00
quote 0.00 0.00 0.00 0.00 0.00 245.00 quote 0.00 0.00 0.00 0.00 0.00
quote 42.74 -9.02 20.00 42.90 46.00 292.00 250.00 quote 0.10 -0.08 1.00 0.10 0.25 372.00
quote 0.00 0.00 0.00 0.00 0.00 255.00 quote 0.00 0.00 0.00 0.00 0.00
quote 33.98 -9.59 6.00 33.10 37.90 545.00 260.00 quote 0.60 0.20 1.00 0.00 0.75 268.00
quote 28.90 0.00 0.00 30.50 35.20 5.00 262.50 quote 1.80 0.00 0.00 0.00 0.85 11.00
quote 0.00 0.00 0.00 28.30 32.60 265.00 quote 0.50 -0.67 3.00 0.00 0.80 7.00
quote 30.65 0.00 0.00 25.90 30.50 1.00 267.50 quote 1.14 0.00 2.00 0.00 1.65 2.00
quote 25.50 -7.77 33.00 23.00 27.30 397.00 270.00 quote 0.26 -0.89 51.00 0.35 1.75 316.00
quote 28.04 0.00 0.00 22.40 24.60 1.00 272.50 quote 1.80 0.00 0.00 0.00 1.00 2.00
quote 16.68 0.00 0.00 19.90 22.60 9.00 275.00 quote 1.00 -0.77 10.00 0.40 2.10 66.00
quote 0.00 0.00 0.00 18.10 20.30 277.50 quote 1.50 0.81 50.00 0.90 2.30 56.00
quote 15.10 -0.95 8.00 15.50 17.90 284.00 280.00 quote 1.50 0.00 8.00 1.00 2.00 289.00
quote 10.50 -9.40 30.00 13.30 15.60 130.00 282.50 quote 4.00 -1.20 2.00 1.30 3.20 5.00
quote 13.40 -5.56 1.00 11.30 13.60 264.00 285.00 quote 0.85 -0.65 7.00 1.75 3.00 11.00
quote 8.00 -9.65 10.00 9.50 12.10 19.00 287.50 quote 2.45 -4.45 2.00 2.30 4.30 13.00
quote 9.50 -0.20 31.00 8.40 9.50 707.00 290.00 quote 5.20 1.00 59.00 3.10 4.50 358.00
quote 6.33 -0.32 1.00 6.80 8.20 23.00 292.50 quote 5.25 -0.40 2.00 3.70 6.00 116.00
quote 5.30 -1.00 10.00 5.30 6.70 74.00 295.00 quote 5.30 0.77 15.00 4.90 6.30 51.00
295.40 Current price as of 7/09/2020 04:00:00 PM
quote 4.50 0.50 14.00 4.20 5.90 59.00 297.50 quote 8.00 0.00 1.00 6.30 8.40 19.00
quote 3.80 -0.80 33.00 3.10 4.30 738.00 300.00 quote 6.00 -6.80 26.00 7.60 9.10 36.00
quote 2.20 -0.30 3.00 2.20 3.90 12.00 302.50 quote 7.07 0.00 4.00 9.30 11.40 1.00
quote 2.09 -0.31 7.00 1.60 3.10 96.00 305.00 quote 0.00 0.00 0.00 10.50 13.20
quote 5.71 0.93 31.00 0.65 2.95 6.00 307.50 quote 8.08 0.00 1.00 12.20 15.20 1.00
quote 0.95 -0.65 10.00 0.75 2.55 405.00 310.00 quote 17.40 6.25 4.00 15.10 17.20 96.00
quote 1.15 -0.75 5.00 0.40 1.55 7.00 312.50 quote 0.00 0.00 0.00 16.60 19.50
quote 0.65 0.00 1.00 0.00 0.95 38.00 315.00 quote 0.00 0.00 0.00 19.40 21.50
quote 0.40 -0.05 37.00 0.30 0.40 1,748 320.00 quote 26.50 -1.52 4.00 22.80 27.40 6.00
quote 0.00 0.00 0.00 0.00 0.90 1.00 325.00 quote 0.00 0.00 0.00 27.60 32.20
quote 0.15 -0.65 17.00 0.00 0.30 903.00 330.00 quote 48.90 0.00 0.00 32.40 37.00 1.00
quote 0.00 0.00 0.00 0.00 0.00 335.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.25 -0.25 3.00 0.00 0.60 565.00 340.00 quote 0.00 0.00 0.00 42.40 47.00
quote 0.00 0.00 0.00 0.00 0.00 345.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.05 -0.10 10.00 0.00 0.50 63.00 350.00 quote 0.00 0.00 0.00 52.30 57.00
quote 0.00 0.00 0.00 0.00 0.00 355.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.95 0.00 0.00 0.00 0.40 5.00 360.00 quote 0.00 0.00 0.00 62.60 67.40
quote 0.00 0.00 0.00 0.00 0.00 365.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.05 0.00 0.00 0.00 0.30 4.00 370.00 quote 67.23 0.00 3.00 72.60 77.40 2.00
quote 0.00 0.00 0.00 0.00 0.00 375.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.23 0.00 0.00 0.00 0.25 12.00 380.00 quote 0.00 0.00 0.00 82.70 87.40
quote 0.00 0.00 0.00 0.00 0.25 390.00 quote 0.00 0.00 0.00 92.30 97.00
quote 0.13 0.00 0.00 0.00 0.25 23.00 400.00 quote 0.00 0.00 0.00 102.30 107.00
quote 0.35 0.00 0.00 0.00 0.25 1.00 410.00 quote 0.00 0.00 0.00 112.30 117.00
quote 0.00 0.00 0.00 0.00 0.25 420.00 quote 0.00 0.00 0.00 122.60 127.40
quote 0.00 0.00 0.00 0.00 0.25 430.00 quote 0.00 0.00 0.00 132.90 137.50
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 0.00 158.10 162.80 135.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 153.10 157.80 140.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 148.10 152.80 145.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 143.10 147.80 150.00 quote 0.19 0.00 0.00 0.00 4.30 126.00
quote 0.00 0.00 0.00 138.10 142.80 155.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 133.10 137.80 160.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 128.10 132.80 165.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 123.10 127.80 170.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 118.00 122.80 175.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 113.00 117.80 180.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 108.00 112.80 185.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 103.00 107.80 190.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 98.10 102.80 195.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 93.10 97.80 200.00 quote 1.00 0.00 0.00 0.00 4.30 42.00
quote 0.00 0.00 0.00 88.00 92.80 205.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 83.10 87.80 210.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 78.00 82.80 215.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 73.10 77.80 220.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 68.10 72.90 225.00 quote 0.00 0.00 0.00 0.00 4.30
quote 47.04 0.00 0.00 63.10 67.90 5.00 230.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 58.10 62.90 235.00 quote 0.85 0.00 0.00 0.00 4.30 2.00
quote 52.10 0.10 1.00 53.30 57.80 2.00 240.00 quote 1.27 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 48.30 52.80 245.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 45.90 50.40 247.50 quote 1.39 -3.81 1.00 0.00 4.20 2.00
quote 30.50 0.00 0.00 43.40 47.90 1.00 250.00 quote 4.16 0.00 0.00 0.00 4.30 10.00
quote 0.00 0.00 0.00 40.90 45.40 252.50 quote 0.00 0.00 0.00 0.05 4.10
quote 30.90 0.00 0.00 38.70 43.10 5.00 255.00 quote 1.02 -2.20 1.00 0.15 1.70 1.00
quote 0.00 0.00 0.00 36.10 40.10 257.50 quote 1.36 0.00 0.00 0.00 1.25 8.00
quote 16.10 0.00 0.00 34.80 38.40 2.00 260.00 quote 1.63 0.00 0.00 0.35 4.70 11.00
quote 0.00 0.00 0.00 31.30 35.90 262.50 quote 2.41 -10.55 1.00 0.00 4.50 3.00
quote 0.00 0.00 0.00 29.10 33.60 265.00 quote 1.43 -2.78 1.00 0.30 4.40 2.00
quote 28.40 10.43 12.00 26.90 31.10 12.00 267.50 quote 1.55 -1.35 1.00 0.10 4.50 3.00
quote 25.15 2.65 10.00 24.60 28.60 11.00 270.00 quote 1.20 -1.55 1.00 0.00 4.40 18.00
quote 20.00 0.00 0.00 22.70 26.60 2.00 272.50 quote 1.90 -8.80 1.00 0.90 4.40 4.00
quote 17.00 0.00 0.00 20.40 24.40 13.00 275.00 quote 3.60 0.00 0.00 1.20 4.60 12.00
quote 21.64 0.00 0.00 18.40 22.60 1.00 277.50 quote 7.20 0.00 0.00 0.70 4.70 7.00
quote 25.00 9.80 2.00 16.50 20.50 30.00 280.00 quote 5.37 0.00 0.00 1.55 5.20 6.00
quote 23.38 9.18 1.00 14.90 18.60 6.00 282.50 quote 0.00 0.00 0.00 1.70 5.80
quote 20.80 9.65 1.00 12.80 16.80 5.00 285.00 quote 0.00 0.00 0.00 3.20 6.00
quote 12.03 -4.92 1.00 11.20 15.00 1.00 287.50 quote 4.88 0.00 3.00 2.90 7.10 3.00
quote 10.36 -1.39 9.00 10.30 12.80 67.00 290.00 quote 6.45 1.22 1.00 3.80 8.00 7.00
quote 9.50 -0.40 12.00 8.60 11.80 144.00 292.50 quote 6.38 0.00 3.00 4.70 8.50 3.00
quote 8.00 0.04 8.00 6.70 10.40 70.00 295.00 quote 5.17 -4.83 3.00 5.80 10.00 41.00
295.40 Current price as of 7/09/2020 04:00:00 PM
quote 7.00 -2.05 5.00 5.10 9.00 32.00 297.50 quote 23.85 0.00 0.00 7.40 11.10 2.00
quote 5.65 -4.80 12.00 3.90 7.80 15.00 300.00 quote 10.60 0.00 2.00 8.60 12.20 2.00
quote 5.80 -3.19 1.00 2.90 6.80 5.00 302.50 quote 0.00 0.00 0.00 10.10 13.80
quote 2.70 -2.60 3.00 2.10 5.60 4.00 305.00 quote 0.00 0.00 0.00 11.70 15.40
quote 3.31 -2.74 3.00 1.30 5.00 3.00 307.50 quote 0.00 0.00 0.00 13.70 17.00
quote 2.88 -0.22 4.00 1.15 4.80 9.00 310.00 quote 0.00 0.00 0.00 15.30 19.00
quote 3.02 0.00 1.00 0.80 4.90 1.00 312.50 quote 0.00 0.00 0.00 17.10 20.80
quote 3.55 2.55 2.00 0.40 4.90 6.00 315.00 quote 0.00 0.00 0.00 19.80 22.90
quote 2.40 0.00 1.00 0.35 4.10 1.00 317.50 quote 0.00 0.00 0.00 21.30 25.10
quote 0.00 0.00 0.00 0.00 4.50 320.00 quote 50.10 0.00 0.00 24.50 27.30 1.00
quote 0.00 0.00 0.00 0.00 4.20 325.00 quote 0.00 0.00 0.00 28.00 32.20
quote 0.50 0.00 0.00 0.00 4.50 3.00 330.00 quote 0.00 0.00 0.00 32.70 37.00
quote 0.00 0.00 0.00 0.00 4.20 335.00 quote 0.00 0.00 0.00 37.60 42.00
quote 1.67 0.00 1.00 0.00 4.20 1.00 340.00 quote 0.00 0.00 0.00 42.40 47.00
quote 0.40 0.00 4.00 0.00 4.20 4.00 345.00 quote 0.00 0.00 0.00 47.50 52.00
quote 0.00 0.00 0.00 0.00 4.50 350.00 quote 0.00 0.00 0.00 52.70 57.00
quote 0.00 0.00 0.00 0.00 4.40 355.00 quote 0.00 0.00 0.00 57.10 62.00
quote 0.00 0.00 0.00 0.00 4.40 360.00 quote 0.00 0.00 0.00 62.20 67.00
quote 0.00 0.00 0.00 0.00 4.40 365.00 quote 0.00 0.00 0.00 67.20 72.00
quote 0.00 0.00 0.00 0.00 4.30 370.00 quote 0.00 0.00 0.00 72.20 77.00
quote 0.00 0.00 0.00 0.00 4.30 375.00 quote 0.00 0.00 0.00 77.20 82.00
quote 0.00 0.00 0.00 0.00 4.30 380.00 quote 0.00 0.00 0.00 82.20 87.00
quote 0.00 0.00 0.00 0.00 4.30 385.00 quote 0.00 0.00 0.00 87.20 92.00
quote 0.00 0.00 0.00 0.00 4.30 390.00 quote 0.00 0.00 0.00 92.20 97.00
quote 0.00 0.00 0.00 0.00 4.30 395.00 quote 0.00 0.00 0.00 97.20 102.00
quote 0.00 0.00 0.00 0.00 4.30 400.00 quote 0.00 0.00 0.00 102.20 107.00
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 0.00 158.10 162.80 135.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 153.10 157.80 140.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 148.10 152.80 145.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 143.10 147.80 150.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 138.10 142.80 155.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 133.00 137.80 160.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 128.00 132.80 165.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 123.10 127.80 170.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 118.10 122.80 175.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 113.00 117.80 180.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 108.10 112.80 185.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 103.00 107.80 190.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 98.00 102.80 195.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 93.00 97.80 200.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 88.00 92.80 205.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 83.00 87.80 210.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 78.10 82.80 215.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 73.10 77.80 220.00 quote 3.26 0.00 0.00 0.00 4.30 30.00
quote 0.00 0.00 0.00 68.10 72.80 225.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 63.20 68.00 230.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 58.30 63.00 235.00 quote 2.18 0.00 0.00 0.00 4.30 1.00
quote 64.17 10.73 6.00 53.50 58.10 6.00 240.00 quote 1.00 -0.70 1.00 0.00 4.50 7.00
quote 30.02 0.00 0.00 48.70 53.10 1.00 245.00 quote 3.02 0.00 0.00 0.05 1.70 11.00
quote 0.00 0.00 0.00 46.30 50.70 247.50 quote 5.16 0.00 0.00 0.00 4.50 6.00
quote 0.00 0.00 0.00 43.90 48.50 250.00 quote 0.19 -2.72 30.00 0.00 4.50 96.00
quote 0.00 0.00 0.00 41.70 46.20 252.50 quote 3.33 0.00 0.00 0.00 4.80 2.00
quote 0.00 0.00 0.00 39.30 43.70 255.00 quote 2.78 0.00 0.00 0.00 4.60 4.00
quote 0.00 0.00 0.00 37.10 41.60 257.50 quote 0.00 0.00 0.00 0.00 4.80
quote 45.22 8.88 7.00 34.90 39.10 12.00 260.00 quote 3.59 0.00 0.00 0.00 4.80 5.00
quote 0.00 0.00 0.00 32.70 37.00 262.50 quote 1.72 -1.51 1.00 0.10 4.80 1.00
quote 30.89 2.28 4.00 30.50 34.80 6.00 265.00 quote 2.40 -2.66 5.00 0.20 4.80 5.00
quote 36.00 20.00 2.00 28.30 32.50 2.00 267.50 quote 3.00 -2.21 1.00 0.50 4.90 3.00
quote 26.89 -0.24 4.00 26.30 30.60 4.00 270.00 quote 3.45 0.80 1.00 0.90 4.30 44.00
quote 29.50 0.00 0.00 24.30 28.20 1.00 272.50 quote 0.00 0.00 0.00 1.30 5.80
quote 31.83 8.83 7.00 22.30 26.50 12.00 275.00 quote 9.73 0.00 0.00 1.95 6.10 5.00
quote 0.00 0.00 0.00 21.20 24.70 277.50 quote 5.00 -4.00 1.00 2.50 6.80 1.00
quote 20.00 -0.27 2.00 18.70 23.00 22.00 280.00 quote 5.92 0.12 103.00 3.40 7.60 106.00
quote 25.40 8.30 1.00 16.90 21.20 12.00 282.50 quote 0.00 0.00 0.00 3.90 8.20
quote 25.00 11.00 1.00 15.30 19.20 3.00 285.00 quote 11.25 0.00 0.00 4.70 9.00 7.00
quote 14.85 0.00 0.00 13.50 18.00 2.00 287.50 quote 0.00 0.00 0.00 5.70 10.00
quote 12.04 -1.16 20.00 12.10 16.20 45.00 290.00 quote 10.69 -2.73 8.00 6.70 11.00 13.00
quote 12.30 -0.20 3.00 10.70 14.60 6.00 292.50 quote 11.84 0.00 8.00 7.70 12.00 8.00
quote 11.85 -0.95 4.00 9.90 14.10 100.00 295.00 quote 11.65 2.75 2.00 9.70 13.20 3.00
295.40 Current price as of 7/09/2020 04:00:00 PM
quote 10.90 0.07 1.00 8.10 12.60 73.00 297.50 quote 15.01 0.00 0.00 10.10 14.40 5.00
quote 9.10 -1.22 25.00 8.60 9.90 73.00 300.00 quote 13.02 0.00 5.00 11.50 15.80 5.00
quote 0.00 0.00 0.00 5.70 10.20 302.50 quote 12.09 0.00 1.00 12.80 17.20 1.00
quote 5.64 -1.26 3.00 4.70 9.20 9.00 305.00 quote 17.70 4.10 1.00 14.30 18.60 1.00
quote 0.00 0.00 0.00 4.00 8.40 307.50 quote 0.00 0.00 0.00 16.30 20.40
quote 8.80 4.32 9.00 2.90 6.00 12.00 310.00 quote 0.00 0.00 0.00 18.20 21.90
quote 0.00 0.00 0.00 2.50 6.80 312.50 quote 0.00 0.00 0.00 20.00 23.70
quote 4.20 -2.77 114.00 2.65 6.40 122.00 315.00 quote 0.00 0.00 0.00 22.50 25.60
quote 0.00 0.00 0.00 1.10 5.60 317.50 quote 0.00 0.00 0.00 23.00 27.60
quote 5.11 -0.19 3.00 0.85 5.00 6.00 320.00 quote 0.00 0.00 0.00 25.00 29.60
quote 2.90 -2.20 3.00 1.20 4.90 7.00 325.00 quote 41.00 0.00 0.00 29.10 33.80 4.00
quote 2.90 1.60 1.00 0.00 4.50 2.00 330.00 quote 0.00 0.00 0.00 34.00 38.00
quote 0.75 0.00 0.00 0.00 4.60 2.00 335.00 quote 0.00 0.00 0.00 38.20 42.80
quote 0.40 -0.05 1.00 0.00 4.80 4.00 340.00 quote 0.00 0.00 0.00 43.00 47.40
quote 0.00 0.00 0.00 0.00 4.30 345.00 quote 0.00 0.00 0.00 47.70 52.20
quote 0.00 0.00 0.00 0.00 4.30 350.00 quote 0.00 0.00 0.00 52.50 57.20
quote 0.00 0.00 0.00 0.00 2.25 355.00 quote 0.00 0.00 0.00 57.50 62.00
quote 0.00 0.00 0.00 0.00 4.30 360.00 quote 0.00 0.00 0.00 62.20 67.00
quote 0.00 0.00 0.00 0.00 4.40 365.00 quote 0.00 0.00 0.00 67.10 72.00
quote 0.00 0.00 0.00 0.00 4.80 370.00 quote 0.00 0.00 0.00 72.10 77.00
quote 0.00 0.00 0.00 0.00 4.80 375.00 quote 0.00 0.00 0.00 77.10 82.00
quote 0.00 0.00 0.00 0.00 4.30 380.00 quote 0.00 0.00 0.00 82.20 87.00
quote 0.00 0.00 0.00 0.00 4.80 385.00 quote 0.00 0.00 0.00 87.20 92.00
quote 0.00 0.00 0.00 0.00 4.30 390.00 quote 0.00 0.00 0.00 92.30 97.00
quote 0.00 0.00 0.00 0.00 4.30 395.00 quote 0.00 0.00 0.00 97.20 102.00
quote 0.00 0.00 0.00 0.00 4.30 400.00 quote 0.00 0.00 0.00 102.20 107.00
quote 0.00 0.00 0.00 0.00 4.90 405.00 quote 0.00 0.00 0.00 107.20 112.00
quote 0.00 0.00 0.00 0.00 4.30 410.00 quote 0.00 0.00 0.00 112.10 117.00
quote 0.00 0.00 0.00 0.00 4.30 415.00 quote 0.00 0.00 0.00 117.20 122.00
quote 0.00 0.00 0.00 0.00 4.30 420.00 quote 0.00 0.00 0.00 122.10 127.00
quote 0.00 0.00 0.00 0.00 4.30 425.00 quote 0.00 0.00 0.00 127.10 132.00

August, 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.