Bulletin
Investor Alert

DuPont de Nemours Inc.

NYS: DD

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Mar 27, 2020, 7:41 p.m.

DD
/zigman2/quotes/203606582/lastsale

$

33.50

Change

-0.33 -0.98%

Volume

Volume 569,642

Quotes are delayed by 20 min

/zigman2/quotes/203606582/lastsale

Previous close

$ 35.95

$ 33.83

Change

-2.12 -5.90%

Day low

Day high

$33.14

$34.80

Open

52 week low

52 week high

$28.33

$83.72

Open

OPTION CHAIN FOR DUPONT DE NEMOURS INC.

In-the-money

April, 2020 Options

Hide
CALLS PUTS
Expires April 3, 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 11.65 16.20 20.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 7.70 12.15 24.00 quote 0.20 -0.12 3.00 0.02 0.33 23.00
quote 0.00 0.00 0.00 6.85 11.40 25.00 quote 0.98 0.79 1.00 0.08 0.35 35.00
quote 0.00 0.00 0.00 5.90 10.35 26.00 quote 0.40 0.00 16.00 0.00 4.50
quote 0.00 0.00 0.00 5.10 9.40 27.00 quote 0.00 0.00 0.00 0.33 0.98
quote 0.00 0.00 0.00 4.70 7.90 28.00 quote 0.50 -0.07 70.00 0.17 0.95 5.00
quote 0.00 0.00 0.00 4.45 7.35 29.00 quote 0.46 -0.71 1.00 0.32 1.50 1.00
quote 5.02 1.62 1.00 3.65 6.80 4.00 30.00 quote 0.70 0.07 14.00 0.05 1.05 12.00
quote 3.96 1.41 1.00 2.31 5.05 2.00 31.00 quote 1.08 0.23 3.00 0.02 1.73 15.00
quote 3.10 0.20 3.00 2.15 5.35 5.00 32.00 quote 1.17 0.11 2.00 0.13 4.60 3.00
quote 2.80 0.00 16.00 1.15 4.75 29.00 33.00 quote 2.52 -2.88 10.00 0.70 2.30 4.00
33.83 Current price as of 3/27/2020 06:30:00 PM
quote 1.96 0.56 79.00 1.24 2.51 9.00 34.00 quote 1.90 -0.50 22.00 1.59 2.37 1.00
quote 1.52 -0.72 21.00 1.05 1.97 75.00 35.00 quote 3.02 0.14 1.00 1.38 3.15 22.00
quote 1.18 -0.56 45.00 0.00 1.25 61.00 36.00 quote 0.00 0.00 0.00 1.01 5.35
quote 0.80 -0.41 28.00 0.40 0.99 18.00 37.00 quote 2.75 -0.25 35.00 3.00 4.20 1.00
quote 0.55 -0.30 16.00 0.36 0.76 22.00 38.00 quote 3.25 -0.15 31.00 2.82 6.15 10.00
quote 0.41 -0.09 14.00 0.00 2.47 23.00 39.00 quote 5.30 1.00 27.00 4.50 7.70 17.00
quote 0.25 -0.36 11.00 0.00 0.42 24.00 40.00 quote 5.70 0.00 0.00 4.90 8.75 119.00
quote 1.52 0.71 1.00 0.00 2.23 28.00 41.00 quote 1.16 0.00 0.00 5.95 8.05 2.00
quote 0.00 0.00 0.00 0.00 1.23 41.50 quote 0.00 0.00 0.00 5.50 9.85
quote 0.00 0.00 0.00 0.00 0.78 42.00 quote 2.74 0.00 0.00 6.05 10.45 1.00
quote 1.42 0.00 0.00 0.00 1.50 1.00 42.50 quote 2.50 0.00 0.00 6.35 10.85 2.00
quote 0.00 0.00 0.00 0.00 1.50 43.00 quote 4.24 0.00 0.00 6.95 11.50 1.00
quote 0.27 0.00 0.00 0.00 1.50 3.00 43.50 quote 2.06 0.00 0.00 7.30 11.75 5.00
quote 0.62 0.00 0.00 0.00 1.50 2.00 44.00 quote 0.00 0.00 0.00 7.85 12.40
quote 0.19 0.00 0.00 0.00 0.45 22.00 45.00 quote 10.98 5.43 2.00 8.90 13.50 6.00
quote 0.10 -1.46 5.00 0.00 1.50 37.00 46.50 quote 12.48 8.55 2.00 10.30 15.00 5.00
quote 0.01 0.00 0.00 0.00 1.50 25.00 47.00 quote 4.27 0.00 0.00 10.90 15.50 1.00
quote 0.05 0.00 0.00 0.00 1.50 60.00 47.50 quote 11.28 0.00 0.00 11.30 16.00 2.00
quote 0.55 0.00 0.00 0.00 4.35 1.00 48.00 quote 2.54 0.00 0.00 11.90 16.50 2.00
quote 1.60 0.00 0.00 0.00 1.50 5.00 48.50 quote 14.30 0.00 0.00 12.35 17.00 1.00
quote 0.10 -0.51 1.00 0.00 4.30 3.00 49.00 quote 0.00 0.00 0.00 12.90 17.50
quote 0.00 0.00 0.00 0.00 4.30 49.50 quote 6.11 0.00 0.00 13.30 17.95 4.00
quote 0.25 0.00 0.00 0.00 1.50 17.00 50.00 quote 11.40 0.00 0.00 13.85 18.50 10.00
quote 0.22 0.00 0.00 0.00 0.94 30.00 50.50 quote 17.95 0.00 0.00 14.30 18.95 1.00
quote 0.00 0.00 0.00 0.00 3.00 51.00 quote 9.00 0.00 0.00 14.90 19.50 2.00
quote 0.15 0.00 0.00 0.00 3.00 35.00 51.50 quote 0.00 0.00 0.00 15.30 20.00
quote 0.01 0.00 0.00 0.00 3.00 11.00 52.00 quote 18.55 0.00 0.00 15.70 20.45 16.00
quote 0.05 0.04 1.00 0.00 1.00 8.00 52.50 quote 8.82 0.00 0.00 16.30 20.95 13.00
quote 0.50 0.00 0.00 0.00 1.50 15.00 53.00 quote 16.00 0.00 0.00 16.80 21.50 26.00
quote 0.68 0.00 0.00 0.00 1.50 15.00 53.50 quote 0.00 0.00 0.00 17.30 21.95
quote 0.15 0.00 0.00 0.00 3.00 6.00 54.00 quote 0.00 0.00 0.00 17.70 22.50
quote 0.49 0.00 0.00 0.00 1.50 25.00 54.50 quote 0.00 0.00 0.00 20.25 23.00
quote 0.44 0.00 0.00 0.00 0.40 18.00 55.00 quote 3.69 0.00 0.00 18.90 23.50
quote 1.10 0.00 0.00 0.00 1.50 2.00 55.50 quote 0.00 0.00 0.00 19.30 24.00
quote 0.37 0.00 0.00 0.00 4.30 1.00 56.00 quote 0.00 0.00 0.00 19.90 24.50
quote 0.00 0.00 0.00 0.00 4.30 56.50 quote 0.00 0.00 0.00 20.30 25.00
quote 0.00 0.00 0.00 0.00 3.00 57.00 quote 0.00 0.00 0.00 20.95 25.45
quote 0.00 0.00 0.00 0.00 3.00 57.50 quote 0.00 0.00 0.00 21.30 26.00
quote 0.00 0.00 0.00 0.00 4.30 58.00 quote 0.00 0.00 0.00 21.90 26.50
quote 0.00 0.00 0.00 0.00 3.00 58.50 quote 0.00 0.00 0.00 22.30 27.00
quote 0.26 0.00 0.00 0.00 1.50 888.00 59.00 quote 0.00 0.00 0.00 22.90 27.50
quote 0.20 0.00 0.00 0.00 4.30 3.00 59.50 quote 0.00 0.00 0.00 23.30 28.00
quote 0.14 0.00 0.00 0.00 3.00 2.00 60.00 quote 0.00 0.00 0.00 23.90 28.50
quote 0.00 0.00 0.00 0.00 3.00 60.50 quote 0.00 0.00 0.00 24.30 29.00
CALLS PUTS
Expires April 9, 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 11.65 16.20 20.00 quote 0.18 0.00 1.00 0.00 4.50 1.00
quote 0.00 0.00 0.00 8.10 12.40 24.00 quote 0.00 0.00 0.00 0.01 0.86
quote 0.00 0.00 0.00 7.00 11.40 25.00 quote 0.00 0.00 0.00 0.01 4.35
quote 0.00 0.00 0.00 6.25 10.60 26.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 5.50 9.50 27.00 quote 0.00 0.00 0.00 0.00 4.65
quote 0.00 0.00 0.00 4.45 8.75 28.00 quote 0.60 0.00 1.00 0.29 1.10
quote 0.00 0.00 0.00 3.55 8.00 29.00 quote 1.50 0.00 1.00 0.20 3.20 1.00
quote 0.00 0.00 0.00 2.91 7.20 30.00 quote 0.00 0.00 0.00 0.00 1.98
quote 0.00 0.00 0.00 2.12 6.30 31.00 quote 0.00 0.00 0.00 0.15 4.70
quote 0.00 0.00 0.00 1.50 5.60 32.00 quote 3.80 0.50 2.00 0.46 4.90 1.00
quote 3.20 -0.70 5.00 1.88 4.95 6.00 33.00 quote 1.75 0.00 273.00 1.55 4.50 250.00
33.83 Current price as of 3/27/2020 06:30:00 PM
quote 2.71 1.36 1.00 0.50 4.90 5.00 34.00 quote 0.00 0.00 0.00 0.70 4.90
quote 1.54 0.64 8.00 0.37 4.15 57.00 35.00 quote 0.00 0.00 0.00 1.38 5.15
quote 1.40 -1.92 20.00 0.73 2.98 21.00 36.00 quote 4.60 0.00 0.00 2.13 5.60 1.00
quote 3.55 0.00 0.00 0.00 4.35 6.00 37.00 quote 6.05 0.00 1.00 2.70 6.15 16.00
quote 1.57 0.62 14.00 0.28 3.40 57.00 38.00 quote 3.50 0.00 0.00 3.90 7.15 29.00
quote 0.00 0.00 0.00 0.24 2.96 39.00 quote 8.17 3.87 2.00 4.55 7.90 7.00
quote 0.10 -1.60 1.00 0.13 4.45 11.00 40.00 quote 8.55 7.10 2.00 5.55 8.80 9.00
quote 1.55 0.00 0.00 0.00 4.00 17.00 40.50 quote 0.00 0.00 0.00 5.70 9.20
quote 0.00 0.00 0.00 0.01 4.45 41.00 quote 8.00 0.00 0.00 6.20 9.70 128.00
quote 4.10 0.00 0.00 0.01 3.00 10.00 41.50 quote 1.78 0.00 0.00 6.95 9.15 6.00
quote 0.39 -4.06 1.00 0.00 4.50 69.00 42.00 quote 10.05 0.00 0.00 7.20 10.60 37.00
quote 0.67 0.00 0.00 0.11 4.25 1.00 42.50 quote 7.85 0.00 0.00 7.50 10.25 3.00
quote 0.00 0.00 0.00 0.00 4.50 43.00 quote 0.00 0.00 0.00 8.05 11.60
quote 1.59 0.00 0.00 0.00 4.50 6.00 43.50 quote 9.95 0.00 0.00 8.30 12.15 1.00
quote 1.09 0.00 0.00 0.00 4.55 4.00 44.00 quote 3.10 0.00 0.00 8.75 12.60 22.00
quote 0.00 0.00 0.00 0.00 4.50 44.50 quote 0.00 0.00 0.00 9.15 13.10
quote 0.90 0.00 0.00 0.02 2.45 5.00 45.00 quote 3.20 0.00 0.00 9.80 13.60 18.00
quote 0.00 0.00 0.00 0.00 4.40 45.50 quote 10.60 0.00 0.00 10.10 14.20 14.00
quote 0.54 0.00 0.00 0.00 4.50 7.00 46.00 quote 0.00 0.00 0.00 10.70 14.60
quote 1.04 0.00 0.00 0.00 2.03 4.00 46.50 quote 0.00 0.00 0.00 11.10 15.10
quote 0.34 -0.11 1.00 0.00 4.50 17.00 47.00 quote 0.00 0.00 0.00 11.55 15.60
quote 0.00 0.00 0.00 0.00 4.55 47.50 quote 0.00 0.00 0.00 11.90 16.15
quote 0.00 0.00 0.00 0.00 4.55 48.00 quote 0.00 0.00 0.00 12.55 16.50
quote 0.00 0.00 0.00 0.00 4.55 48.50 quote 0.00 0.00 0.00 13.00 17.10
quote 0.00 0.00 0.00 0.00 4.50 49.00 quote 0.00 0.00 0.00 13.60 17.55
quote 0.22 0.00 0.00 0.00 4.50 1.00 49.50 quote 0.00 0.00 0.00 13.95 18.15
quote 0.00 0.00 0.00 0.00 4.50 50.00 quote 0.00 0.00 0.00 14.60 18.50
quote 0.00 0.00 0.00 0.00 4.55 50.50 quote 0.00 0.00 0.00 14.90 19.00
quote 0.00 0.00 0.00 0.00 4.50 51.00 quote 0.00 0.00 0.00 15.30 19.60
quote 0.00 0.00 0.00 0.00 4.50 51.50 quote 0.00 0.00 0.00 15.70 20.00
quote 0.34 0.00 0.00 0.00 4.50 444.00 52.00 quote 0.00 0.00 0.00 16.40 20.50
quote 0.00 0.00 0.00 0.00 4.50 52.50 quote 0.00 0.00 0.00 16.70 21.00
quote 0.10 0.00 0.00 0.00 4.50 1.00 53.00 quote 0.00 0.00 0.00 17.30 21.60
quote 0.20 0.00 0.00 0.01 3.30 2.00 53.50 quote 0.00 0.00 0.00 17.70 22.00
quote 0.00 0.00 0.00 0.00 4.45 54.00 quote 0.00 0.00 0.00 18.35 22.55
quote 0.00 0.00 0.00 0.00 4.40 55.00 quote 0.00 0.00 0.00 19.10 23.55
quote 0.00 0.00 0.00 0.00 4.50 60.00 quote 0.00 0.00 0.00 24.20 28.60
CALLS PUTS
Expires April 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 15.00 18.80 17.50 quote 0.10 -0.30 1.00 0.00 1.37 2.00
quote 0.00 0.00 0.00 12.90 16.20 20.00 quote 0.20 -0.60 1.00 0.16 0.53 8.00
quote 0.00 0.00 0.00 10.45 13.75 22.50 quote 1.25 0.00 0.00 0.03 1.14 18.00
quote 0.00 0.00 0.00 9.60 12.45 24.00 quote 0.00 0.00 0.00 0.08 0.94
quote 0.00 0.00 0.00 8.80 11.45 25.00 quote 0.60 -0.40 10.00 0.47 1.49 28.00
quote 0.00 0.00 0.00 7.60 10.45 26.00 quote 0.00 0.00 0.00 0.01 1.54 25.00
quote 9.00 3.00 1.00 6.65 9.20 5.00 27.00 quote 0.00 0.00 0.00 0.03 1.84
quote 8.40 0.00 0.00 6.45 9.05 66.00 27.50 quote 0.80 -0.38 2.00 0.46 1.51 449.00
quote 0.00 0.00 0.00 5.85 8.35 28.00 quote 0.00 0.00 0.00 0.05 1.97 3.00
quote 0.00 0.00 0.00 4.20 7.55 10.00 29.00 quote 1.00 -1.99 3.00 0.77 1.71 11.00
quote 5.61 3.36 2.00 4.00 7.20 11.00 30.00 quote 1.41 0.26 2.00 0.81 1.73 434.00
quote 0.00 0.00 0.00 3.85 5.45 15.00 31.00 quote 0.00 0.00 0.00 1.01 2.67 1.00
quote 0.00 0.00 0.00 3.40 6.15 10.00 31.50 quote 0.00 0.00 0.00 0.66 3.95
quote 0.00 0.00 0.00 3.10 4.20 183.00 32.00 quote 0.00 0.00 0.00 0.87 2.28 1.00
quote 4.50 1.77 6.00 2.59 3.85 178.00 32.50 quote 1.64 -0.57 2.00 1.42 2.50 174.00
quote 0.00 0.00 0.00 2.42 3.60 220.00 33.00 quote 2.27 -0.98 2.00 1.62 3.00 7.00
quote 3.80 1.09 2.00 2.10 3.30 39.00 33.50 quote 2.59 -0.96 6.00 1.92 2.91 107.00
33.83 Current price as of 3/27/2020 06:30:00 PM
quote 2.60 -1.30 1.00 1.68 3.05 68.00 34.00 quote 2.41 0.00 29.00 2.06 3.15 29.00
quote 3.15 1.20 71.00 1.36 2.56 594.00 35.00 quote 3.56 1.31 15.00 2.59 3.65 804.00
quote 1.90 -0.64 3.00 1.06 2.16 24.00 36.00 quote 3.83 0.00 21.00 3.15 4.30
quote 1.85 -0.10 4.00 1.19 1.83 30.00 37.00 quote 4.43 0.00 28.00 3.95 5.10
quote 1.75 0.00 28.00 0.70 2.83 1,113 37.50 quote 4.65 -0.95 3.00 4.20 6.95 940.00
quote 2.05 0.59 3.00 0.88 1.75 2.00 38.00 quote 5.25 0.00 619.00 4.55 5.95
quote 1.49 0.24 11.00 0.36 1.43 15.00 38.50 quote 0.00 0.00 0.00 4.80 7.50
quote 0.00 0.00 0.00 0.20 2.34 39.00 quote 5.99 0.00 603.00 5.30 6.65
quote 1.10 0.10 86.00 0.47 0.98 2,308 40.00 quote 6.35 -3.65 1.00 5.60 7.75 184.00
quote 0.00 0.00 0.00 0.00 1.71 41.00 quote 0.00 0.00 0.00 6.65 8.65
quote 0.00 0.00 0.00 0.26 2.00 42.00 quote 0.00 0.00 0.00 7.25 9.50
quote 0.52 -0.12 10.00 0.29 1.20 866.00 42.50 quote 8.30 -5.20 3.00 8.70 10.20 360.00
quote 0.22 0.00 1.00 0.12 0.50 1.00 43.00 quote 0.00 0.00 0.00 7.65 10.80
quote 0.25 -0.05 20.00 0.07 0.37 620.00 45.00 quote 11.45 0.86 3.00 9.80 12.15 783.00
quote 0.13 0.12 26.00 0.09 0.20 2,905 47.50 quote 15.99 -2.31 7.00 13.40 15.50 1,043
quote 0.06 -0.03 1.00 0.10 0.19 1,260 50.00 quote 14.05 -3.67 20.00 15.85 17.40 4,083
quote 0.24 0.19 3.00 0.03 0.50 2,004 52.50 quote 18.17 -5.19 11.00 18.25 19.60 323.00
quote 0.03 -0.03 28.00 0.00 0.20 2,409 55.00 quote 21.65 0.23 1.00 20.80 22.35 2,672
quote 0.19 0.14 10.00 0.03 0.40 978.00 57.50 quote 23.00 -3.00 3.00 23.15 24.60 2,296
quote 0.04 0.03 3.00 0.00 0.03 3,987 60.00 quote 26.18 -2.42 2.00 25.75 27.25 614.00
quote 0.05 0.01 2.00 0.00 0.05 1,264 62.50 quote 33.48 3.53 2.00 27.55 29.90 440.00
quote 0.12 0.11 2.00 0.00 0.05 2,405 65.00 quote 31.24 2.69 1.00 29.20 32.00 45.00
quote 0.01 -0.01 1.00 0.00 0.03 1,708 67.50 quote 36.20 0.44 1.00 31.30 35.00 75.00
quote 0.02 0.01 1.00 0.00 0.01 3,420 70.00 quote 33.52 0.00 0.00 33.95 37.35 24.00
quote 0.01 0.00 0.00 0.00 0.10 471.00 72.50 quote 18.60 0.00 0.00 36.65 40.85 68.00
quote 0.01 0.00 0.00 0.00 0.05 679.00 75.00 quote 29.50 0.00 0.00 39.60 42.00 10.00
quote 0.03 -0.04 3.00 0.05 1.50 963.00 77.50 quote 15.85 0.00 0.00 42.00 45.20 7.00
quote 0.02 0.00 4.00 0.00 0.45 3,155 80.00 quote 14.50 0.00 0.00 43.95 47.45
quote 0.20 0.00 3.00 0.00 0.45 147.00 85.00 quote 0.00 0.00 0.00 50.55 52.25
quote 0.10 0.00 0.00 0.00 1.50 46.00 90.00 quote 0.00 0.00 0.00 53.90 57.30
quote 0.03 0.00 0.00 0.00 1.50 71.00 95.00 quote 0.00 0.00 0.00 59.00 62.00
quote 0.03 0.00 0.00 0.00 0.10 2.00 100.00 quote 0.00 0.00 0.00 63.90 67.30
CALLS PUTS
Expires April 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 12.10 16.40 20.00 quote 0.00 0.00 0.00 0.03 4.15
quote 0.00 0.00 0.00 8.55 12.55 24.00 quote 0.74 0.00 1.00 0.29 4.05 1.00
quote 0.00 0.00 0.00 7.55 11.55 25.00 quote 0.81 0.00 1.00 0.00 4.45 1.00
quote 0.00 0.00 0.00 6.80 10.70 26.00 quote 0.00 0.00 0.00 0.14 4.40
quote 0.00 0.00 0.00 5.75 9.95 27.00 quote 1.03 0.23 11.00 0.50 4.30 10.00
quote 0.00 0.00 0.00 4.90 9.20 28.00 quote 0.00 0.00 0.00 0.08 4.55
quote 0.00 0.00 0.00 4.25 8.25 29.00 quote 0.00 0.00 0.00 0.00 4.65
quote 0.00 0.00 0.00 3.35 7.50 30.00 quote 3.25 0.65 1.00 1.23 2.17 11.00
quote 0.00 0.00 0.00 3.55 6.85 31.00 quote 0.00 0.00 0.00 0.26 4.70
quote 0.00 0.00 0.00 2.20 6.60 31.50 quote 2.40 -1.60 1.00 0.00 4.30 1.00
quote 2.80 0.00 2.00 2.43 6.40 2.00 32.00 quote 1.75 -0.19 10.00 0.53 3.35 35.00
quote 3.40 0.00 6.00 1.30 4.15 20.00 32.50 quote 0.00 0.00 0.00 0.10 4.45
quote 0.00 0.00 0.00 1.40 5.80 33.00 quote 0.00 0.00 0.00 0.31 4.85
quote 2.95 0.00 37.00 2.30 4.80 37.00 33.50 quote 2.50 0.00 5.00 1.90 4.00 5.00
33.83 Current price as of 3/27/2020 06:30:00 PM
quote 3.06 -0.54 1.00 0.52 3.30 676.00 34.00 quote 0.00 0.00 0.00 1.01 5.35
quote 0.50 -1.90 9.00 1.18 2.90 18.00 35.00 quote 0.00 0.00 0.00 1.33 5.80
quote 0.00 0.00 0.00 0.00 4.60 36.00 quote 0.00 0.00 0.00 2.03 6.35
quote 2.00 0.00 1.00 0.02 4.45 7.00 37.00 quote 3.45 0.00 0.00 3.90 6.95 114.00
quote 0.00 0.00 0.00 0.11 4.80 37.50 quote 4.00 0.00 0.00 4.30 7.60 127.00
quote 0.00 0.00 0.00 0.40 4.85 38.00 quote 7.47 0.00 0.00 4.70 7.75 439.00
quote 0.00 0.00 0.00 0.11 4.80 38.50 quote 4.60 0.00 0.00 3.50 7.30 305.00
quote 1.50 0.00 0.00 0.04 4.35 2.00 39.00 quote 0.00 0.00 0.00 4.50 8.25
quote 0.00 0.00 0.00 0.00 4.65 39.50 quote 0.00 0.00 0.00 4.75 8.75
quote 2.35 0.00 0.00 0.02 4.45 3.00 40.00 quote 8.89 0.00 0.00 5.35 9.15 2.00
quote 0.00 0.00 0.00 0.01 4.50 40.50 quote 0.00 0.00 0.00 5.75 9.60
quote 1.52 0.00 0.00 0.07 4.25 2.00 41.00 quote 0.00 0.00 0.00 6.15 10.15
quote 1.10 0.00 0.00 0.00 4.55 1.00 41.50 quote 7.70 0.00 0.00 6.55 10.55 5.00
quote 0.80 0.00 0.00 0.03 4.35 6.00 42.00 quote 0.00 0.00 0.00 7.10 11.00
quote 1.45 0.00 0.00 0.00 1.65 1.00 42.50 quote 0.00 0.00 0.00 7.55 11.35
quote 0.00 0.00 0.00 0.00 4.55 43.00 quote 0.00 0.00 0.00 7.90 10.65
quote 0.00 0.00 0.00 0.00 4.50 43.50 quote 0.00 0.00 0.00 8.60 12.30
quote 1.12 0.00 0.00 0.00 4.35 4.00 44.00 quote 0.00 0.00 0.00 9.05 12.65
quote 0.90 0.00 0.00 0.00 4.45 1.00 44.50 quote 0.00 0.00 0.00 9.35 13.20
quote 0.50 0.00 0.00 0.01 4.50 1.00 45.00 quote 0.00 0.00 0.00 9.90 13.80
quote 0.00 0.00 0.00 0.00 4.50 45.50 quote 0.00 0.00 0.00 10.40 14.10
quote 0.93 0.00 0.00 0.00 4.25 3.00 46.00 quote 0.00 0.00 0.00 10.90 14.80
quote 0.00 0.00 0.00 0.00 4.15 46.50 quote 0.00 0.00 0.00 11.30 15.20
quote 0.00 0.00 0.00 0.00 2.95 47.00 quote 0.00 0.00 0.00 11.75 15.55
quote 0.41 0.00 0.00 0.00 4.35 1.00 47.50 quote 6.65 0.00 0.00 12.30 16.20 2.00
quote 0.00 0.00 0.00 0.00 2.90 48.00 quote 0.00 0.00 0.00 12.75 16.60
quote 0.00 0.00 0.00 0.00 4.45 48.50 quote 0.00 0.00 0.00 13.35 17.15
quote 0.00 0.00 0.00 0.00 4.45 49.00 quote 0.00 0.00 0.00 13.75 17.55
quote 0.00 0.00 0.00 0.00 4.40 49.50 quote 0.00 0.00 0.00 14.30 18.20
quote 0.00 0.00 0.00 0.00 1.00 50.00 quote 0.00 0.00 0.00 14.70 18.60
quote 0.00 0.00 0.00 0.00 4.45 55.00 quote 0.00 0.00 0.00 19.50 23.60

May, 2020 Options

Show

June, 2020 Options

Show

July, 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.