Bulletin
Investor Alert

New York Markets Open in:

Boeing Co.

NYS: BA

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Dec 12, 2019, 9:27 a.m.

BA
/zigman2/quotes/208579720/composite

$

348.21

Change

-1.79 -0.51%

Volume

Volume 17,441

Real time quotes

/zigman2/quotes/208579720/composite

Previous close

$ 350.00

$ 350.00

Change

+2.10 +0.60%

Day low

Day high

$338.50

$350.03

Open

52 week low

52 week high

$292.47

$446.01

Open

OPTION CHAIN FOR BOEING CO.

In-the-money

December, 2019 Options

Hide
CALLS PUTS
Expires December 13, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 88.17 0.00 1.00 88.05 92.30 1.00 260.00 quote 0.01 0.00 1.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 82.55 87.00 265.00 quote 0.03 0.00 0.00 0.00 0.01 1.00
quote 0.00 0.00 0.00 77.55 82.00 270.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 72.80 77.20 275.00 quote 0.01 0.00 10.00 0.00 0.05 11.00
quote 0.00 0.00 0.00 67.55 72.00 280.00 quote 0.10 0.00 0.00 0.00 0.04 10.00
quote 0.00 0.00 0.00 62.55 67.00 285.00 quote 0.07 0.00 0.00 0.00 0.03 37.00
quote 58.90 0.00 0.00 57.60 62.00 1.00 290.00 quote 0.04 0.00 0.00 0.00 0.03 129.00
quote 0.00 0.00 0.00 53.00 57.35 295.00 quote 0.08 -0.03 2.00 0.00 0.04 9.00
quote 40.00 -9.00 3.00 47.60 52.00 3.00 300.00 quote 0.01 -0.01 81.00 0.00 0.01 431.00
quote 0.00 0.00 0.00 42.60 47.00 305.00 quote 0.02 0.01 27.00 0.00 0.04 53.00
quote 0.00 0.00 0.00 41.15 44.80 307.50 quote 0.02 -0.17 1.00 0.00 0.06 22.00
quote 63.37 0.00 0.00 37.60 41.80 1.00 310.00 quote 0.02 -0.01 41.00 0.01 0.03 572.00
quote 0.00 0.00 0.00 35.85 39.80 312.50 quote 0.09 0.06 6.00 0.00 0.06 53.00
quote 35.10 0.00 2.00 32.60 37.10 2.00 315.00 quote 0.03 -0.01 62.00 0.01 0.06 228.00
quote 40.95 0.00 0.00 31.25 34.95 1.00 317.50 quote 0.05 0.00 81.00 0.01 0.05 107.00
quote 26.25 0.00 11.00 29.20 32.20 5.00 320.00 quote 0.05 0.01 666.00 0.02 0.08 1,619
quote 31.40 0.00 0.00 26.30 29.45 3.00 322.50 quote 0.06 0.03 753.00 0.03 0.10 647.00
quote 28.17 0.00 0.00 22.65 26.95 1.00 325.00 quote 0.10 0.00 851.00 0.08 0.11 974.00
quote 15.85 0.00 8.00 20.90 23.75 327.50 quote 0.11 -0.02 531.00 0.06 0.14 516.00
quote 19.65 0.15 173.00 19.45 20.50 42.00 330.00 quote 0.13 -0.12 5,716 0.10 0.17 1,661
quote 16.25 1.10 18.00 17.10 18.10 10.00 332.50 quote 0.19 -0.18 4,757 0.18 0.22 1,709
quote 13.75 -2.90 258.00 14.75 15.50 17.00 335.00 quote 0.25 -0.28 5,217 0.22 0.26 1,688
quote 12.00 -0.94 183.00 12.35 13.35 135.00 337.50 quote 0.39 -0.33 4,110 0.30 0.40 1,165
quote 10.20 1.40 1,555 9.80 11.00 287.00 340.00 quote 0.50 -0.67 7,820 0.46 0.50 2,042
quote 7.95 0.90 2,044 7.80 8.65 624.00 342.50 quote 0.81 -0.84 3,072 0.69 0.84 1,012
quote 6.00 0.55 4,969 6.00 6.40 252.00 345.00 quote 1.24 -1.20 3,211 1.15 1.26 1,731
quote 4.22 0.43 2,547 4.20 4.50 558.00 347.50 quote 1.89 -1.71 971.00 1.75 1.93 1,316
quote 2.90 0.11 6,190 2.90 2.99 2,172 350.00 quote 2.81 -1.94 796.00 2.74 3.00 1,295
350.00 Current price as of 12/11/2019 06:30:00 PM
quote 1.75 -0.15 3,258 1.72 1.86 1,725 352.50 quote 4.65 -1.75 227.00 4.10 4.35 761.00
quote 1.07 -0.15 3,755 1.01 1.11 1,524 355.00 quote 6.00 -2.25 303.00 5.90 6.15 473.00
quote 0.61 -0.21 1,107 0.57 0.70 918.00 357.50 quote 9.43 -0.42 81.00 7.85 8.75 277.00
quote 0.35 -0.18 2,760 0.33 0.36 2,744 360.00 quote 14.15 2.70 115.00 9.95 11.00 328.00
quote 0.21 -0.11 642.00 0.21 0.24 838.00 362.50 quote 13.06 -0.14 35.00 12.30 13.45 202.00
quote 0.13 -0.07 748.00 0.12 0.15 1,252 365.00 quote 15.49 -1.56 71.00 14.90 15.90 327.00
quote 0.09 -0.05 142.00 0.06 0.09 608.00 367.50 quote 20.00 1.75 23.00 17.15 18.35 154.00
quote 0.06 -0.04 436.00 0.04 0.09 1,105 370.00 quote 21.65 1.40 5.00 19.60 20.90 146.00
quote 0.04 -0.04 41.00 0.03 0.05 416.00 372.50 quote 29.60 6.15 9.00 22.05 23.55 74.00
quote 0.03 -0.03 101.00 0.02 0.04 607.00 375.00 quote 32.10 5.00 4.00 24.60 26.10 159.00
quote 0.03 -0.01 18.00 0.02 0.03 287.00 377.50 quote 18.34 0.00 0.00 25.80 29.95 14.00
quote 0.03 0.00 77.00 0.02 0.04 518.00 380.00 quote 33.20 5.40 35.00 29.20 30.85 18.00
quote 0.01 -0.02 40.00 0.01 0.05 149.00 382.50 quote 30.75 0.00 11.00 31.50 34.95 12.00
quote 0.01 -0.04 5.00 0.01 0.05 256.00 385.00 quote 32.62 0.00 3.00 33.95 37.45 9.00
quote 0.01 -0.02 10.00 0.01 0.06 179.00 387.50 quote 24.00 0.00 0.00 36.50 39.95 2.00
quote 0.01 0.00 11.00 0.01 0.03 289.00 390.00 quote 27.15 0.00 0.00 38.85 42.45 21.00
quote 0.01 -0.05 6.00 0.01 0.03 131.00 392.50 quote 0.00 0.00 0.00 40.90 44.95
quote 0.01 -0.01 8.00 0.00 0.02 266.00 395.00 quote 0.00 0.00 0.00 43.40 47.45
quote 0.01 -0.07 1.00 0.00 0.05 6.00 397.50 quote 0.00 0.00 0.00 45.60 49.95
quote 0.01 0.00 3.00 0.00 0.05 567.00 400.00 quote 32.65 0.00 0.00 48.40 52.45 4.00
quote 0.07 0.00 0.00 0.00 0.05 30.00 402.50 quote 0.00 0.00 0.00 50.60 54.95
quote 0.02 -0.02 1.00 0.00 0.04 164.00 405.00 quote 0.00 0.00 0.00 54.00 57.45
quote 0.00 0.00 0.00 0.00 0.05 407.50 quote 0.00 0.00 0.00 55.60 59.95
quote 0.04 0.00 0.00 0.00 0.01 194.00 410.00 quote 0.00 0.00 0.00 58.20 62.45
quote 0.00 0.00 0.00 0.00 0.05 412.50 quote 0.00 0.00 0.00 61.30 64.95
quote 0.01 0.00 3.00 0.00 0.05 34.00 415.00 quote 0.00 0.00 0.00 64.00 67.45
quote 0.00 0.00 0.00 0.00 0.05 417.50 quote 0.00 0.00 0.00 66.35 69.95
quote 0.19 0.00 0.00 0.00 0.05 2.00 420.00 quote 0.00 0.00 0.00 68.65 72.45
quote 0.00 0.00 0.00 0.00 0.05 422.50 quote 0.00 0.00 0.00 70.65 74.95
quote 0.05 0.00 0.00 0.00 0.05 32.00 425.00 quote 0.00 0.00 0.00 73.05 77.45
CALLS PUTS
Expires December 20, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 171.35 0.00 0.00 162.60 167.10 185.00 quote 0.01 0.00 0.00 0.00 0.01 8.00
quote 166.95 0.00 0.00 158.85 162.35 190.00 quote 0.05 0.00 0.00 0.00 0.05 2.00
quote 161.96 0.00 0.00 152.60 157.15 195.00 quote 0.19 0.00 0.00 0.00 0.05 1.00
quote 158.30 0.00 0.00 147.60 152.00 1.00 200.00 quote 0.01 0.00 0.00 0.00 0.01 592.00
quote 158.43 0.00 0.00 143.40 147.35 20.00 205.00 quote 0.00 0.00 0.00 0.00 0.03
quote 117.60 0.00 0.00 137.65 142.00 210.00 quote 0.02 0.00 0.00 0.00 0.03 6.00
quote 0.00 0.00 0.00 132.65 137.05 215.00 quote 0.02 -0.01 2.00 0.00 0.05 20.00
quote 135.26 0.00 0.00 127.65 132.00 220.00 quote 0.02 0.00 0.00 0.00 0.02 29.00
quote 130.17 0.00 0.00 123.70 127.35 10.00 225.00 quote 0.02 0.00 0.00 0.00 0.05 214.00
quote 0.00 0.00 0.00 117.65 122.20 230.00 quote 0.03 0.00 0.00 0.00 0.05 132.00
quote 0.00 0.00 0.00 113.55 117.35 235.00 quote 0.03 0.00 3.00 0.00 0.05 133.00
quote 0.00 0.00 0.00 108.85 112.35 240.00 quote 0.02 0.00 0.00 0.00 0.05 77.00
quote 118.65 0.00 0.00 103.50 107.40 1.00 245.00 quote 0.03 0.00 1.00 0.00 0.03 90.00
quote 115.90 0.00 0.00 97.65 102.00 1.00 250.00 quote 0.01 -0.04 25.00 0.00 0.05 372.00
quote 0.00 0.00 0.00 93.85 97.40 255.00 quote 0.03 0.00 0.00 0.00 0.03 54.00
quote 91.00 0.00 3.00 88.90 92.40 3.00 260.00 quote 0.02 -0.01 7.00 0.00 0.05 340.00
quote 0.00 0.00 0.00 83.55 87.40 265.00 quote 0.03 -0.03 1.00 0.00 0.06 80.00
quote 85.27 0.00 0.00 77.70 82.20 2.00 270.00 quote 0.03 0.00 100.00 0.00 0.06 333.00
quote 0.00 0.00 0.00 73.65 77.40 275.00 quote 0.01 0.00 1.00 0.01 0.06 1,128
quote 92.90 0.00 0.00 68.50 72.50 1.00 280.00 quote 0.05 0.01 20.00 0.01 0.04 700.00
quote 0.00 0.00 0.00 62.70 67.05 285.00 quote 0.02 -0.01 8.00 0.05 0.07 265.00
quote 75.50 0.00 0.00 57.70 62.20 3.00 290.00 quote 0.07 0.01 20.00 0.05 0.09 1,623
quote 60.25 0.00 0.00 53.65 57.55 7.00 295.00 quote 0.08 0.00 11.00 0.03 0.12 596.00
quote 0.00 0.00 0.00 50.25 54.70 297.50 quote 0.19 0.11 2.00 0.03 0.14 4.00
quote 48.03 -2.97 9.00 48.20 51.35 56.00 300.00 quote 0.10 0.01 140.00 0.08 0.13 3,178
quote 0.00 0.00 0.00 45.75 48.95 302.50 quote 0.42 0.32 6.00 0.07 0.17 11.00
quote 49.12 0.00 0.00 44.45 46.35 22.00 305.00 quote 0.15 0.02 6.00 0.09 0.17 327.00
quote 0.00 0.00 0.00 40.55 44.05 307.50 quote 0.30 0.15 6.00 0.11 0.20 16.00
quote 38.75 1.90 99.00 39.65 40.65 90.00 310.00 quote 0.17 0.00 83.00 0.14 0.23 1,372
quote 0.00 0.00 0.00 35.95 39.00 312.50 quote 0.34 0.00 33.00 0.17 0.26 27.00
quote 35.50 0.00 0.00 33.35 36.90 17.00 315.00 quote 0.26 0.00 90.00 0.21 0.30 1,125
quote 0.00 0.00 0.00 31.00 34.40 317.50 quote 0.33 0.05 33.00 0.26 0.36 37.00
quote 28.18 -2.32 8.00 28.80 31.30 229.00 320.00 quote 0.38 -0.03 557.00 0.38 0.41 1,733
quote 20.30 0.00 1.00 26.00 29.30 322.50 quote 0.51 0.04 121.00 0.40 0.49 83.00
quote 24.20 -2.87 22.00 25.00 25.95 125.00 325.00 quote 0.54 -0.08 1,442 0.50 0.60 2,500
quote 15.90 0.00 6.00 22.60 23.95 327.50 quote 0.72 -0.16 186.00 0.63 0.73 186.00
quote 19.84 -1.21 231.00 20.45 21.55 441.00 330.00 quote 0.94 -0.19 1,163 0.79 0.91 2,206
quote 13.60 0.00 96.00 18.25 19.20 57.00 332.50 quote 1.16 -0.25 396.00 1.00 1.14 331.00
quote 14.19 -1.31 93.00 16.00 17.00 238.00 335.00 quote 1.40 -0.53 980.00 1.30 1.43 1,854
quote 12.90 -0.95 89.00 14.25 14.55 10.00 337.50 quote 2.00 -0.35 432.00 1.64 1.80 384.00
quote 12.13 1.13 1,137 12.15 12.55 989.00 340.00 quote 2.20 -0.80 3,134 2.13 2.27 2,637
quote 10.10 0.25 324.00 10.15 10.65 40.00 342.50 quote 2.87 -0.83 1,316 2.67 2.87 399.00
quote 8.40 0.77 1,358 8.50 8.85 1,459 345.00 quote 3.70 -0.95 1,139 3.40 3.60 1,479
quote 6.91 0.61 394.00 6.85 7.30 238.00 347.50 quote 4.59 -1.02 372.00 4.30 4.55 405.00
quote 5.60 0.50 1,876 5.55 5.80 3,309 350.00 quote 5.63 -1.22 563.00 5.35 5.60 3,529
350.00 Current price as of 12/11/2019 06:30:00 PM
quote 4.35 0.35 565.00 4.35 4.55 846.00 352.50 quote 7.15 -1.10 57.00 6.60 6.90 219.00
quote 3.30 0.25 1,044 3.35 3.55 961.00 355.00 quote 8.51 -1.39 204.00 8.10 8.40 623.00
quote 2.54 0.18 1,013 2.54 2.72 626.00 357.50 quote 10.95 -0.60 56.00 9.80 10.10 767.00
quote 1.97 0.21 1,999 1.96 2.00 3,156 360.00 quote 12.10 -1.65 220.00 11.65 12.00 1,141
quote 1.40 0.05 262.00 1.39 1.53 389.00 362.50 quote 15.97 0.72 78.00 13.45 14.55 255.00
quote 1.03 0.03 897.00 1.03 1.10 6,903 365.00 quote 16.31 -1.28 92.00 15.55 16.75 4,263
quote 0.76 0.07 389.00 0.74 0.85 802.00 367.50 quote 20.93 1.99 7.00 17.80 19.00 249.00
quote 0.55 -0.01 1,574 0.55 0.63 2,341 370.00 quote 20.99 -0.27 76.00 19.95 21.30 750.00
quote 0.41 0.03 87.00 0.40 0.48 519.00 372.50 quote 25.68 5.53 11.00 22.25 24.65 210.00
quote 0.37 0.05 202.00 0.30 0.36 1,789 375.00 quote 27.70 0.52 54.00 24.60 26.10 532.00
quote 0.25 0.00 97.00 0.22 0.30 283.00 377.50 quote 10.99 0.00 0.00 26.50 30.10 10.00
quote 0.20 0.02 340.00 0.17 0.22 2,343 380.00 quote 32.00 1.17 28.00 29.30 31.05 251.00
quote 0.12 -0.03 28.00 0.10 0.20 225.00 382.50 quote 21.15 0.00 0.00 31.45 35.00 3.00
quote 0.11 0.01 87.00 0.07 0.16 1,068 385.00 quote 39.97 3.49 38.00 34.55 35.95 80.00
quote 0.08 0.00 38.00 0.05 0.17 179.00 387.50 quote 40.46 0.00 0.00 36.85 39.95 3.00
quote 0.07 0.00 64.00 0.05 0.13 3,428 390.00 quote 38.57 -5.33 2.00 39.40 42.45 217.00
quote 0.08 0.03 30.00 0.03 0.12 35.00 392.50 quote 0.00 0.00 0.00 41.85 44.95
quote 0.05 0.01 8.00 0.03 0.09 1,063 395.00 quote 41.15 0.00 0.00 43.65 47.45 94.00
quote 0.00 0.00 0.00 0.00 0.09 397.50 quote 0.00 0.00 0.00 46.90 49.95
quote 0.05 -0.01 41.00 0.03 0.05 4,659 400.00 quote 42.63 0.00 0.00 48.40 52.50 1.00
quote 0.04 0.02 26.00 0.01 0.04 813.00 405.00 quote 79.43 0.00 0.00 53.65 57.50 3.00
quote 0.01 -0.01 15.00 0.00 0.06 1,007 410.00 quote 84.80 0.00 0.00 59.30 62.50 21.00
quote 0.02 0.01 8.00 0.01 0.02 3,526 415.00 quote 51.83 0.00 0.00 64.40 67.50 23.00
quote 0.04 0.02 2.00 0.01 0.04 531.00 420.00 quote 57.95 0.00 0.00 69.35 72.50 3.00
quote 0.04 0.00 2.00 0.00 0.03 419.00 425.00 quote 71.10 0.00 0.00 73.45 77.50
quote 0.02 0.00 6.00 0.00 0.03 643.00 430.00 quote 71.80 0.00 0.00 78.40 82.50 25.00
quote 0.04 -0.03 6.00 0.00 0.06 135.00 435.00 quote 62.50 0.00 0.00 84.30 87.50
quote 0.03 0.00 8.00 0.00 0.05 103.00 440.00 quote 66.28 0.00 0.00 88.60 92.50 5.00
quote 0.01 0.00 0.00 0.00 0.05 97.00 445.00 quote 0.00 0.00 0.00 94.35 97.50
quote 0.06 0.00 0.00 0.00 0.05 151.00 450.00 quote 100.55 0.00 1.00 98.25 102.50 12.00
quote 0.02 0.00 1.00 0.00 0.05 28.00 455.00 quote 108.72 0.00 0.00 104.40 107.50
quote 0.01 0.00 0.00 0.00 0.05 19.00 460.00 quote 113.42 0.00 0.00 108.55 112.50
quote 0.06 0.00 0.00 0.00 0.05 23.00 465.00 quote 0.00 0.00 0.00 113.10 117.50
quote 0.20 0.00 0.00 0.00 0.05 37.00 470.00 quote 97.25 0.00 0.00 119.35 122.50
quote 0.03 0.00 0.00 0.00 0.05 41.00 475.00 quote 0.00 0.00 0.00 124.30 127.50
quote 0.01 0.00 174.00 0.00 0.02 3,271 480.00 quote 107.03 0.00 0.00 129.35 132.50
CALLS PUTS
Expires December 27, 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 87.75 92.30 260.00 quote 0.05 -0.56 11.00 0.00 0.06 13.00
quote 0.00 0.00 0.00 82.80 87.25 265.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 77.80 82.30 270.00 quote 0.22 0.00 0.00 0.00 0.08 1.00
quote 0.00 0.00 0.00 72.80 77.40 275.00 quote 0.09 0.05 10.00 0.01 0.10 26.00
quote 0.00 0.00 0.00 68.00 72.35 280.00 quote 0.12 -0.19 12.00 0.00 0.15 12.00
quote 0.00 0.00 0.00 63.10 67.40 285.00 quote 0.14 0.04 1.00 0.01 0.20 9.00
quote 0.00 0.00 0.00 58.10 62.50 290.00 quote 0.21 0.06 6.00 0.04 0.25 111.00
quote 0.00 0.00 0.00 53.65 57.35 295.00 quote 0.52 0.00 0.00 0.05 0.30 52.00
quote 71.58 0.00 0.00 48.00 52.25 31.00 300.00 quote 0.18 0.00 22.00 0.12 0.28 404.00
quote 0.00 0.00 0.00 43.65 47.25 305.00 quote 0.30 0.08 60.00 0.17 0.30 409.00
quote 0.00 0.00 0.00 38.20 42.50 310.00 quote 0.36 0.05 101.00 0.27 0.38 277.00
quote 0.00 0.00 0.00 33.35 37.70 315.00 quote 0.55 0.02 118.00 0.40 0.53 387.00
quote 0.00 0.00 0.00 30.95 35.20 317.50 quote 0.60 0.08 38.00 0.50 0.59 62.00
quote 54.50 0.00 0.00 28.55 33.00 15.00 320.00 quote 0.90 0.20 84.00 0.60 0.71 574.00
quote 0.00 0.00 0.00 26.30 30.45 322.50 quote 0.97 0.23 8.00 0.74 0.86 27.00
quote 19.85 -6.15 14.00 25.55 27.00 14.00 325.00 quote 1.00 -0.20 179.00 0.90 1.02 339.00
quote 16.47 0.00 2.00 23.00 24.65 327.50 quote 1.32 0.13 6.00 1.11 1.24 29.00
quote 21.59 -0.41 42.00 21.10 22.00 33.00 330.00 quote 1.52 -0.03 374.00 1.36 1.51 1,258
quote 19.05 -17.92 4.00 19.00 19.80 3.00 332.50 quote 2.19 0.20 79.00 1.67 1.83 201.00
quote 12.01 -4.94 20.00 17.10 17.80 13.00 335.00 quote 2.43 0.10 238.00 2.05 2.23 244.00
quote 13.30 0.00 19.00 15.20 15.60 8.00 337.50 quote 2.98 -0.09 163.00 2.51 2.71 191.00
quote 12.75 -0.60 158.00 13.30 13.65 63.00 340.00 quote 3.54 -0.41 708.00 3.05 3.30 559.00
quote 11.65 0.55 84.00 11.50 11.85 53.00 342.50 quote 4.30 -0.33 477.00 3.75 4.00 442.00
quote 8.30 -1.21 103.00 9.80 10.15 26.00 345.00 quote 4.75 -0.88 83.00 4.55 4.85 365.00
quote 8.10 0.70 189.00 8.25 8.60 61.00 347.50 quote 6.25 -0.47 32.00 5.50 5.80 84.00
quote 6.94 0.69 558.00 6.90 7.20 352.00 350.00 quote 7.60 -0.35 131.00 6.60 6.90 317.00
350.00 Current price as of 12/11/2019 06:30:00 PM
quote 5.67 0.57 92.00 5.60 5.95 191.00 352.50 quote 9.41 0.76 61.00 7.85 8.15 104.00
quote 4.62 0.42 208.00 4.60 4.90 118.00 355.00 quote 9.68 -1.17 219.00 9.25 9.60 381.00
quote 3.35 -0.66 141.00 3.70 3.90 56.00 357.50 quote 16.10 4.61 75.00 10.80 11.25 92.00
quote 3.00 0.40 272.00 2.90 3.10 515.00 360.00 quote 14.69 1.28 68.00 12.60 12.95 97.00
quote 2.28 0.30 60.00 2.27 2.48 78.00 362.50 quote 15.85 0.94 15.00 14.40 15.00 88.00
quote 1.63 0.07 487.00 1.78 1.95 513.00 365.00 quote 19.00 2.87 6.00 16.10 17.35 89.00
quote 1.18 0.04 115.00 1.36 1.50 198.00 367.50 quote 16.40 0.00 1.00 18.20 19.55 102.00
quote 1.05 0.17 302.00 1.04 1.18 377.00 370.00 quote 21.23 1.00 9.00 20.50 21.65 89.00
quote 0.70 -0.07 44.00 0.78 0.92 170.00 372.50 quote 22.96 -2.49 1.00 22.25 25.55 54.00
quote 0.64 0.11 188.00 0.59 0.71 295.00 375.00 quote 33.00 5.45 4.00 23.75 27.90 57.00
quote 0.43 0.01 17.00 0.45 0.53 155.00 377.50 quote 34.65 15.65 1.00 26.15 30.25 37.00
quote 0.35 0.04 82.00 0.34 0.42 596.00 380.00 quote 39.00 8.05 6.00 28.65 32.65 105.00
quote 0.13 -0.12 12.00 0.19 0.36 158.00 382.50 quote 37.05 0.00 0.00 31.10 35.10 12.00
quote 0.20 -0.01 66.00 0.14 0.31 268.00 385.00 quote 43.30 20.30 6.00 33.30 37.55 8.00
quote 0.14 -0.01 15.00 0.10 0.24 115.00 387.50 quote 0.00 0.00 0.00 35.95 40.00
quote 0.10 -0.03 21.00 0.03 0.15 196.00 390.00 quote 24.00 0.00 0.00 38.05 42.50 11.00
quote 0.15 -0.03 10.00 0.00 0.24 33.00 392.50 quote 0.00 0.00 0.00 40.90 45.00
quote 0.08 -0.06 2.00 0.00 0.16 40.00 395.00 quote 32.36 0.00 0.00 43.20 47.50 2.00
quote 0.15 0.00 0.00 0.00 0.16 17.00 397.50 quote 0.00 0.00 0.00 46.25 49.95
quote 0.04 -0.04 59.00 0.04 0.14 2,370 400.00 quote 0.00 0.00 0.00 48.20 52.45
quote 0.07 -0.01 5.00 0.00 0.12 148.00 405.00 quote 43.60 0.00 0.00 53.25 57.50 3.00
quote 0.05 0.00 42.00 0.00 0.07 214.00 410.00 quote 0.00 0.00 0.00 58.00 62.50
quote 0.06 0.02 2.00 0.00 0.08 97.00 415.00 quote 52.90 0.00 0.00 63.60 67.50
quote 0.09 0.00 0.00 0.00 0.07 35.00 420.00 quote 0.00 0.00 0.00 68.80 72.50
quote 0.02 0.00 10.00 0.00 0.06 23.00 425.00 quote 0.00 0.00 0.00 73.45 77.50
quote 0.27 0.00 0.00 0.00 0.07 7.00 430.00 quote 0.00 0.00 0.00 78.45 82.50
quote 0.29 0.00 0.00 0.00 0.06 1.00 435.00 quote 0.00 0.00 0.00 82.95 87.50
quote 0.01 0.00 1.00 0.00 0.02 1.00 440.00 quote 0.00 0.00 0.00 88.10 92.50

January, 2020 Options

Show

February, 2020 Options

Show

March, 2020 Options

Show

May, 2020 Options

Show

June, 2020 Options

Show

September, 2020 Options

Show

December, 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.