Bulletin
Investor Alert

Walt Disney Co.

NYS: DIS

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 29, 2020, 7:59 p.m.

DIS
/zigman2/quotes/203410047/composite

$

117.70

Change

+0.40 +0.34%

Volume

Volume 873,701

Quotes are delayed by 20 min

/zigman2/quotes/203410047/composite

Previous close

$ 116.75

$ 117.30

Change

+0.55 +0.47%

Day low

Day high

$114.12

$117.75

Open

52 week low

52 week high

$79.07

$153.41

Open

OPTION CHAIN FOR WALT DISNEY CO.

In-the-money

June, 2020 Options

Hide
CALLS PUTS
Expires June 5, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 66.20 0.00 0.00 62.00 62.65 4.00 55.00 quote 0.03 0.00 1.00 0.00 0.01 1,903
quote 56.45 0.00 0.00 57.00 57.65 3.00 60.00 quote 0.01 0.00 0.00 0.00 0.01 65.00
quote 52.30 0.00 1.00 52.00 52.65 1.00 65.00 quote 0.03 0.00 1.00 0.00 0.01 51.00
quote 46.00 0.00 5.00 47.00 47.65 6.00 70.00 quote 0.01 0.00 1.00 0.00 0.03 204.00
quote 46.80 0.00 0.00 42.00 42.65 8.00 75.00 quote 0.02 0.00 0.00 0.00 0.04 158.00
quote 35.05 0.00 1.00 37.00 37.65 13.00 80.00 quote 0.03 0.00 190.00 0.00 0.04 786.00
quote 37.00 0.00 0.00 32.00 32.70 20.00 85.00 quote 0.03 0.00 8.00 0.01 0.05 225.00
quote 27.45 0.00 4.00 26.95 27.80 6.00 90.00 quote 0.04 0.00 22.00 0.03 0.05 917.00
quote 23.20 0.00 0.00 23.05 23.80 30.00 94.00 quote 0.05 0.00 8.00 0.00 0.09 143.00
quote 22.45 0.00 31.00 22.10 22.80 51.00 95.00 quote 0.06 0.00 30.00 0.02 0.11 423.00
quote 23.48 0.00 0.00 21.60 22.35 36.00 95.50 quote 0.06 0.00 2.00 0.04 0.11 285.00
quote 20.08 0.00 2.00 21.05 21.85 12.00 96.00 quote 0.08 0.00 0.00 0.00 0.16 85.00
quote 22.45 0.00 0.00 20.65 21.35 15.00 96.50 quote 0.08 0.00 3.00 0.00 0.17 126.00
quote 24.46 0.00 0.00 20.15 20.85 5.00 97.00 quote 0.11 0.00 204.00 0.00 0.13 178.00
quote 0.00 0.00 0.00 19.65 20.35 97.50 quote 0.10 0.00 107.00 0.00 0.12 210.00
quote 18.65 0.00 1.00 19.15 19.85 19.00 98.00 quote 0.12 0.00 25.00 0.00 0.14 575.00
quote 18.75 0.00 1.00 18.55 19.35 57.00 98.50 quote 0.15 0.00 12.00 0.05 0.13 128.00
quote 21.30 0.00 0.00 18.15 18.85 75.00 99.00 quote 0.10 0.00 12.00 0.03 0.16 45.00
quote 19.00 0.00 0.00 17.65 18.35 27.00 99.50 quote 0.11 0.00 17.00 0.00 0.20 94.00
quote 17.35 0.00 27.00 17.15 17.90 253.00 100.00 quote 0.12 0.00 237.00 0.08 0.15 908.00
quote 15.38 0.00 1.00 16.20 16.90 115.00 101.00 quote 0.13 0.00 356.00 0.03 0.20 1,111
quote 14.85 0.00 38.00 15.25 15.75 186.00 102.00 quote 0.14 0.00 90.00 0.05 0.21 492.00
quote 13.60 0.00 14.00 14.25 14.85 190.00 103.00 quote 0.18 0.00 23.00 0.10 0.27 369.00
quote 13.20 0.00 46.00 13.25 13.95 169.00 104.00 quote 0.20 0.00 52.00 0.12 0.26 257.00
quote 11.84 0.00 48.00 12.30 12.90 2,094 105.00 quote 0.20 0.00 619.00 0.20 0.32 613.00
quote 10.87 0.00 67.00 11.30 12.00 1,983 106.00 quote 0.27 0.00 51.00 0.20 0.33 244.00
quote 8.72 0.00 22.00 10.35 11.05 344.00 107.00 quote 0.32 0.00 188.00 0.19 0.39 289.00
quote 9.50 0.00 72.00 9.40 10.10 271.00 108.00 quote 0.46 0.00 284.00 0.30 0.45 763.00
quote 7.05 0.00 11.00 8.45 9.00 774.00 109.00 quote 0.49 0.00 524.00 0.39 0.47 562.00
quote 7.70 0.00 130.00 7.60 8.25 942.00 110.00 quote 0.52 0.00 4,217 0.47 0.52 1,624
quote 6.45 0.00 19.00 6.70 7.35 341.00 111.00 quote 0.64 0.00 656.00 0.58 0.75 425.00
quote 6.10 0.00 61.00 5.80 6.45 345.00 112.00 quote 0.76 0.00 594.00 0.72 0.80 574.00
quote 5.20 0.00 81.00 5.10 5.60 212.00 113.00 quote 0.95 0.00 1,085 0.92 0.99 712.00
quote 4.45 0.00 334.00 4.35 4.75 174.00 114.00 quote 1.20 0.00 782.00 1.08 1.23 735.00
quote 3.76 0.00 2,398 3.60 3.95 675.00 115.00 quote 1.45 0.00 2,431 1.27 1.60 1,348
quote 3.15 0.00 1,562 2.98 3.20 387.00 116.00 quote 1.80 0.00 2,220 1.73 1.85 1,699
quote 2.55 0.00 3,363 2.43 2.70 366.00 117.00 quote 2.24 0.00 1,195 2.04 2.28 474.00
117.30 Current price as of 5/29/2020 04:00:02 PM
quote 1.97 0.00 4,342 1.93 2.10 1,277 118.00 quote 2.71 0.00 419.00 2.54 2.83 982.00
quote 1.60 0.00 2,035 1.50 1.70 1,320 119.00 quote 3.31 0.00 235.00 3.15 3.45 439.00
quote 1.20 0.00 7,034 1.17 1.27 2,823 120.00 quote 3.90 0.00 176.00 3.70 4.10 551.00
quote 0.90 0.00 1,817 0.84 0.99 1,396 121.00 quote 4.65 0.00 65.00 4.35 4.80 476.00
quote 0.75 0.00 2,186 0.66 0.75 2,409 122.00 quote 5.45 0.00 31.00 5.20 5.55 349.00
quote 0.57 0.00 984.00 0.38 0.63 1,336 123.00 quote 6.50 0.00 90.00 6.05 6.40 273.00
quote 0.42 0.00 1,741 0.38 0.45 2,114 124.00 quote 7.40 0.00 11.00 6.85 7.30 434.00
quote 0.31 0.00 1,945 0.25 0.35 4,621 125.00 quote 8.90 0.00 28.00 7.55 8.20 112.00
quote 0.25 0.00 349.00 0.23 0.25 779.00 126.00 quote 10.25 0.00 9.00 8.65 9.15 10.00
quote 0.21 0.00 990.00 0.19 0.22 992.00 127.00 quote 10.45 0.00 4.00 9.55 10.10 3.00
quote 0.18 0.00 285.00 0.14 0.21 728.00 128.00 quote 9.80 0.00 0.00 10.50 11.10 12.00
quote 0.14 0.00 93.00 0.11 0.16 508.00 129.00 quote 14.05 0.00 2.00 11.50 12.05 1.00
quote 0.12 0.00 725.00 0.12 0.13 3,194 130.00 quote 13.75 0.00 25.00 12.65 13.00 33.00
quote 0.07 0.00 306.00 0.06 0.07 2,541 135.00 quote 20.15 0.00 3.00 17.35 18.00 5.00
quote 0.06 0.00 213.00 0.03 0.08 1,754 140.00 quote 19.00 0.00 0.00 22.50 22.95 1.00
CALLS PUTS
Expires June 12, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 62.25 0.00 31.00 62.05 62.65 3.00 55.00 quote 0.02 0.00 0.00 0.00 0.06 91.00
quote 58.65 0.00 0.00 57.00 57.65 3.00 60.00 quote 0.03 0.00 0.00 0.00 0.08 28.00
quote 0.00 0.00 0.00 52.00 52.70 65.00 quote 0.03 0.00 0.00 0.00 0.08 11.00
quote 48.35 0.00 0.00 46.95 47.70 15.00 70.00 quote 0.02 0.00 15.00 0.00 0.05 37.00
quote 43.40 0.00 0.00 42.00 42.75 20.00 75.00 quote 0.20 0.00 0.00 0.00 0.05 16.00
quote 41.05 0.00 0.00 37.00 37.80 46.00 80.00 quote 0.03 0.00 54.00 0.00 0.05 188.00
quote 36.75 0.00 0.00 32.00 32.85 48.00 85.00 quote 0.05 0.00 5.00 0.05 0.11 126.00
quote 29.00 0.00 0.00 27.10 27.90 15.00 90.00 quote 0.12 0.00 17.00 0.06 0.21 474.00
quote 0.00 0.00 0.00 23.15 23.95 94.00 quote 0.12 0.00 0.00 0.07 0.26 162.00
quote 20.50 0.00 25.00 22.20 22.95 5.00 95.00 quote 0.20 0.00 64.00 0.13 0.25 218.00
quote 9.55 0.00 0.00 21.15 21.95 1.00 96.00 quote 0.17 0.00 0.00 0.12 0.30 11.00
quote 9.95 0.00 0.00 20.75 21.50 1.00 96.50 quote 0.23 0.00 1.00 0.12 0.31 6.00
quote 24.55 0.00 0.00 20.15 21.00 2.00 97.00 quote 0.26 0.00 103.00 0.14 0.32 54.00
quote 20.20 0.00 38.00 19.75 20.50 11.00 97.50 quote 0.18 0.00 0.00 0.17 0.34 48.00
quote 18.80 0.00 0.00 19.30 20.00 284.00 98.00 quote 0.32 0.00 2.00 0.17 0.35 63.00
quote 17.70 0.00 1.00 18.35 19.05 21.00 99.00 quote 0.28 0.00 13.00 0.21 0.37 83.00
quote 17.01 0.00 35.00 17.40 17.95 43.00 100.00 quote 0.28 0.00 174.00 0.25 0.34 437.00
quote 15.80 0.00 1.00 16.40 17.10 67.00 101.00 quote 0.30 0.00 8.00 0.28 0.43 171.00
quote 16.95 0.00 0.00 15.45 16.15 118.00 102.00 quote 0.38 0.00 48.00 0.33 0.47 186.00
quote 12.30 0.00 2.00 14.45 15.20 71.00 103.00 quote 0.46 0.00 10.00 0.38 0.54 63.00
quote 13.25 0.00 25.00 13.55 14.25 106.00 104.00 quote 0.51 0.00 32.00 0.37 0.59 268.00
quote 13.02 0.00 46.00 12.65 13.30 210.00 105.00 quote 0.61 0.00 646.00 0.48 0.66 1,250
quote 11.70 0.00 44.00 11.70 12.35 75.00 106.00 quote 0.97 0.00 30.00 0.49 0.74 390.00
quote 10.55 0.00 54.00 10.80 11.45 228.00 107.00 quote 0.67 0.00 23.00 0.65 0.83 100.00
quote 8.00 0.00 11.00 9.95 10.55 256.00 108.00 quote 0.85 0.00 123.00 0.71 0.95 232.00
quote 7.04 0.00 1.00 9.05 9.65 206.00 109.00 quote 1.04 0.00 200.00 0.91 1.09 277.00
quote 8.50 0.00 31.00 8.20 8.80 500.00 110.00 quote 1.16 0.00 605.00 0.99 1.25 592.00
quote 6.05 0.00 6.00 7.40 8.00 89.00 111.00 quote 1.35 0.00 89.00 1.14 1.43 271.00
quote 6.90 0.00 12.00 6.65 7.00 223.00 112.00 quote 1.59 0.00 185.00 1.43 1.65 109.00
quote 5.50 0.00 32.00 5.95 6.40 98.00 113.00 quote 1.90 0.00 108.00 1.60 1.90 278.00
quote 5.30 0.00 95.00 5.20 5.70 162.00 114.00 quote 2.24 0.00 197.00 1.96 2.19 251.00
quote 4.65 0.00 519.00 4.50 5.00 292.00 115.00 quote 2.40 0.00 332.00 2.21 2.52 307.00
quote 4.10 0.00 311.00 3.95 4.35 106.00 116.00 quote 2.92 0.00 205.00 2.55 2.83 553.00
quote 3.60 0.00 356.00 3.35 3.65 372.00 117.00 quote 3.60 0.00 119.00 3.05 3.35 274.00
117.30 Current price as of 5/29/2020 04:00:02 PM
quote 2.94 0.00 352.00 2.86 3.15 339.00 118.00 quote 3.40 0.00 107.00 3.45 3.85 195.00
quote 2.50 0.00 459.00 2.39 2.71 428.00 119.00 quote 4.55 0.00 82.00 3.95 4.35 139.00
quote 2.19 0.00 1,089 2.05 2.20 1,198 120.00 quote 4.70 0.00 157.00 4.60 4.90 146.00
quote 1.70 0.00 183.00 1.61 1.89 428.00 121.00 quote 5.60 0.00 1,117 5.25 5.60 139.00
quote 1.39 0.00 340.00 1.31 1.56 710.00 122.00 quote 6.71 0.00 20.00 5.95 6.30 157.00
quote 1.12 0.00 300.00 1.07 1.29 797.00 123.00 quote 7.35 0.00 20.00 6.65 7.05 23.00
quote 0.94 0.00 163.00 0.86 1.17 355.00 124.00 quote 7.95 0.00 3.00 7.40 7.80 28.00
quote 0.77 0.00 523.00 0.71 0.78 1,501 125.00 quote 10.15 0.00 95.00 8.05 8.75 62.00
quote 0.63 0.00 310.00 0.56 0.63 316.00 126.00 quote 10.10 0.00 2.00 9.10 9.50 9.00
quote 0.40 0.00 81.00 0.41 0.61 233.00 127.00 quote 8.75 0.00 0.00 9.90 10.40 2.00
quote 0.44 0.00 54.00 0.35 0.45 215.00 128.00 quote 8.20 0.00 0.00 10.65 11.30 12.00
quote 0.35 0.00 17.00 0.28 0.44 109.00 129.00 quote 8.45 0.00 0.00 11.60 12.35 8.00
quote 0.30 0.00 621.00 0.27 0.39 2,930 130.00 quote 13.95 0.00 3.00 12.80 13.35 7.00
quote 0.17 0.00 2.00 0.17 0.34 13.00 131.00 quote 0.00 0.00 0.00 13.60 14.25
quote 0.18 0.00 14.00 0.17 0.31 30.00 132.00 quote 0.00 0.00 0.00 14.55 15.20
quote 0.20 0.00 12.00 0.07 0.26 11.00 133.00 quote 0.00 0.00 0.00 15.55 16.15
quote 0.16 0.00 2.00 0.09 0.23 2.00 134.00 quote 0.00 0.00 0.00 16.45 17.20
quote 0.15 0.00 177.00 0.10 0.16 1,531 135.00 quote 17.65 0.00 2.00 17.50 18.20 9.00
quote 0.06 0.00 68.00 0.04 0.18 1,633 140.00 quote 23.45 0.00 10.00 22.35 23.10 5.00
quote 0.09 0.00 30.00 0.04 0.15 6.00 145.00 quote 0.00 0.00 0.00 27.45 28.05
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 73.70 0.00 0.00 72.05 72.65 158.00 45.00 quote 0.01 0.00 1.00 0.00 0.01 2,993
quote 70.00 0.00 0.00 67.05 67.65 51.00 50.00 quote 0.02 0.00 0.00 0.00 0.05 2,362
quote 63.00 0.00 0.00 62.00 62.65 88.00 55.00 quote 0.02 0.00 130.00 0.01 0.02 35,279
quote 56.25 0.00 7.00 57.05 57.65 176.00 60.00 quote 0.02 0.00 5.00 0.01 0.03 3,433
quote 54.30 0.00 0.00 51.95 52.70 136.00 65.00 quote 0.03 0.00 0.00 0.03 0.04 1,544
quote 46.83 0.00 0.00 47.00 47.75 254.00 70.00 quote 0.06 0.00 11.00 0.04 0.05 8,357
quote 43.79 0.00 0.00 41.95 42.80 92.00 75.00 quote 0.08 0.00 11.00 0.05 0.08 5,356
quote 38.50 0.00 0.00 37.15 37.85 379.00 80.00 quote 0.12 0.00 35.00 0.08 0.14 9,101
quote 31.41 0.00 4.00 32.20 32.90 773.00 85.00 quote 0.14 0.00 38.00 0.14 0.18 6,978
quote 25.02 0.00 1.00 27.25 27.85 1,827 90.00 quote 0.20 0.00 103.00 0.15 0.25 10,219
quote 22.60 0.00 24.00 22.40 23.05 795.00 95.00 quote 0.32 0.00 97.00 0.26 0.34 10,070
quote 18.90 0.00 2.00 20.45 21.05 7.00 97.00 quote 0.45 0.00 5.00 0.33 0.46 36.00
quote 19.41 0.00 13.00 20.00 20.50 582.00 97.50 quote 0.52 0.00 7.00 0.34 0.44 13,368
quote 18.91 0.00 0.00 19.50 20.05 33.00 98.00 quote 0.52 0.00 23.00 0.34 0.53 106.00
quote 16.15 0.00 3.00 18.55 19.10 4.00 99.00 quote 0.46 0.00 133.00 0.41 0.55 186.00
quote 16.95 0.00 44.00 17.60 18.10 4,488 100.00 quote 0.50 0.00 449.00 0.48 0.53 12,639
quote 21.07 0.00 0.00 16.65 17.20 15.00 101.00 quote 0.81 0.00 77.00 0.53 0.62 79.00
quote 13.45 0.00 37.00 15.75 16.35 7.00 102.00 quote 0.64 0.00 168.00 0.59 0.71 463.00
quote 14.20 0.00 37.00 14.80 15.15 26.00 103.00 quote 0.72 0.00 76.00 0.65 0.75 305.00
quote 13.75 0.00 2.00 13.90 14.40 20.00 104.00 quote 0.88 0.00 74.00 0.74 0.90 271.00
quote 13.20 0.00 29.00 13.00 13.30 11,703 105.00 quote 0.87 0.00 615.00 0.80 0.93 15,999
quote 10.90 0.00 30.00 12.10 12.55 46.00 106.00 quote 1.02 0.00 166.00 0.89 1.12 251.00
quote 11.36 0.00 50.00 11.25 11.55 53.00 107.00 quote 1.15 0.00 818.00 0.99 1.19 755.00
quote 9.10 0.00 16.00 10.40 10.80 79.00 108.00 quote 1.38 0.00 85.00 1.18 1.41 547.00
quote 9.70 0.00 10.00 9.50 10.00 26.00 109.00 quote 1.50 0.00 58.00 1.38 1.58 460.00
quote 8.70 0.00 98.00 8.80 9.20 17,332 110.00 quote 1.65 0.00 966.00 1.58 1.73 11,286
quote 7.57 0.00 165.00 8.05 8.35 96.00 111.00 quote 1.90 0.00 141.00 1.81 2.02 1,160
quote 6.75 0.00 26.00 7.25 7.70 49.00 112.00 quote 2.33 0.00 54.00 1.98 2.26 600.00
quote 5.50 0.00 84.00 6.60 7.05 32.00 113.00 quote 2.34 0.00 92.00 2.30 2.57 323.00
quote 5.55 0.00 155.00 5.90 6.35 204.00 114.00 quote 2.72 0.00 567.00 2.64 2.89 766.00
quote 5.35 0.00 607.00 5.25 5.75 26,431 115.00 quote 3.00 0.00 956.00 2.89 3.30 24,386
quote 4.45 0.00 346.00 4.65 4.95 290.00 116.00 quote 3.48 0.00 355.00 3.35 3.70 930.00
quote 4.25 0.00 863.00 4.10 4.35 509.00 117.00 quote 3.95 0.00 243.00 3.75 4.00 663.00
117.30 Current price as of 5/29/2020 04:00:02 PM
quote 3.80 0.00 317.00 3.55 3.85 1,095 118.00 quote 4.65 0.00 139.00 4.20 4.60 489.00
quote 3.20 0.00 881.00 3.10 3.35 394.00 119.00 quote 5.20 0.00 46.00 4.70 5.10 496.00
quote 2.74 0.00 3,081 2.68 2.79 25,132 120.00 quote 5.60 0.00 305.00 5.30 5.60 11,222
quote 2.38 0.00 155.00 2.27 2.43 441.00 121.00 quote 6.00 0.00 61.00 5.90 6.15 487.00
quote 1.90 0.00 416.00 1.95 2.09 1,211 122.00 quote 7.25 0.00 36.00 6.50 6.85 396.00
quote 1.71 0.00 95.00 1.64 1.78 439.00 123.00 quote 7.96 0.00 32.00 7.20 7.55 26.00
quote 1.41 0.00 329.00 1.37 1.56 855.00 124.00 quote 8.85 0.00 18.00 7.95 8.30 82.00
quote 1.21 0.00 3,520 1.16 1.25 18,375 125.00 quote 9.35 0.00 211.00 8.70 9.10 6,479
quote 1.06 0.00 123.00 0.91 1.14 250.00 126.00 quote 10.00 0.00 0.00 9.50 9.90 7.00
quote 0.84 0.00 99.00 0.76 0.97 170.00 127.00 quote 10.50 0.00 4.00 10.35 10.75 33.00
quote 0.75 0.00 219.00 0.66 0.76 582.00 128.00 quote 13.15 0.00 13.00 11.10 11.55 5.00
quote 0.51 0.00 1,977 0.49 0.54 18,747 130.00 quote 13.25 0.00 152.00 13.10 13.40 11,574
quote 0.25 0.00 440.00 0.20 0.28 8,654 135.00 quote 19.89 0.00 5.00 17.60 18.20 6,230
quote 0.15 0.00 432.00 0.13 0.15 15,066 140.00 quote 25.00 0.00 25.00 22.60 23.05 6,589
quote 0.09 0.00 36.00 0.08 0.10 7,664 145.00 quote 27.55 0.00 4.00 27.40 28.00 4,005
quote 0.07 0.00 43.00 0.07 0.08 11,503 150.00 quote 32.65 0.00 0.00 32.40 33.00 1,721
quote 0.06 0.00 10.00 0.05 0.06 8,503 155.00 quote 37.75 0.00 1.00 37.45 38.05 541.00
quote 0.05 0.00 37.00 0.04 0.05 6,403 160.00 quote 42.15 0.00 0.00 42.45 43.10 289.00
quote 0.03 0.00 18.00 0.03 0.04 4,838 165.00 quote 63.60 0.00 0.00 47.40 48.00 4.00
quote 0.03 0.00 12.00 0.01 0.03 4,391 170.00 quote 87.35 0.00 0.00 52.40 53.00 33.00
quote 0.02 0.00 155.00 0.02 0.03 8,739 175.00 quote 58.35 0.00 0.00 57.40 58.05 5.00
quote 0.02 0.00 5.00 0.01 0.02 1,402 180.00 quote 95.20 0.00 0.00 62.40 63.05 12.00
quote 0.01 0.00 0.00 0.01 0.03 1,244 185.00 quote 98.90 0.00 0.00 67.40 68.00 4.00
quote 0.01 0.00 2.00 0.00 0.02 928.00 190.00 quote 67.85 0.00 0.00 72.40 73.00 3.00
quote 0.01 0.00 5.00 0.00 0.01 1,001 195.00 quote 82.50 0.00 0.00 77.40 78.00 55.00
quote 0.01 0.00 14.00 0.00 0.01 5,009 200.00 quote 101.55 0.00 0.00 82.40 83.00
quote 0.01 0.00 0.00 0.00 0.01 1,676 220.00 quote 115.60 0.00 0.00 102.40 103.05
CALLS PUTS
Expires June 26, 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 61.95 62.80 55.00 quote 0.03 0.00 10.00 0.00 0.08 1.00
quote 0.00 0.00 0.00 56.95 57.80 60.00 quote 0.20 0.00 0.00 0.00 0.09 11.00
quote 41.90 0.00 0.00 51.95 52.80 2.00 65.00 quote 0.36 0.00 0.00 0.00 0.12 20.00
quote 0.00 0.00 0.00 47.00 47.85 70.00 quote 0.06 0.00 30.00 0.01 0.16 10.00
quote 0.00 0.00 0.00 42.15 42.85 75.00 quote 0.10 0.00 0.00 0.04 0.19 8.00
quote 34.75 0.00 0.00 37.20 37.90 2.00 80.00 quote 0.10 0.00 9.00 0.11 0.24 53.00
quote 0.00 0.00 0.00 32.30 33.00 85.00 quote 0.21 0.00 3.00 0.17 0.31 76.00
quote 27.79 0.00 0.00 27.40 28.10 4.00 90.00 quote 0.40 0.00 1.00 0.22 0.40 67.00
quote 0.00 0.00 0.00 23.55 24.20 94.00 quote 0.29 0.00 0.00 0.38 0.53 30.00
quote 23.21 0.00 0.00 22.60 23.10 11.00 95.00 quote 0.64 0.00 9.00 0.45 0.59 60.00
quote 14.52 0.00 0.00 22.10 22.80 6.00 95.50 quote 0.83 0.00 0.00 0.40 0.61 14.00
quote 21.32 0.00 0.00 21.60 22.15 8.00 96.00 quote 1.03 0.00 0.00 0.45 0.62 7.00
quote 0.00 0.00 0.00 21.15 21.80 96.50 quote 0.92 0.00 0.00 0.47 0.65 5.00
quote 0.00 0.00 0.00 20.65 21.20 97.00 quote 0.79 0.00 1.00 0.53 0.67 65.00
quote 21.50 0.00 0.00 20.20 20.85 1.00 97.50 quote 0.43 0.00 0.00 0.53 0.70 74.00
quote 20.15 0.00 4.00 19.70 20.25 3.00 98.00 quote 0.79 0.00 11.00 0.56 0.74 24.00
quote 23.96 0.00 0.00 19.25 19.95 1.00 98.50 quote 0.53 0.00 0.00 0.59 0.75 18.00
quote 23.50 0.00 0.00 18.80 19.45 1.00 99.00 quote 0.63 0.00 0.00 0.61 0.80 17.00
quote 11.74 0.00 0.00 18.30 18.85 3.00 99.50 quote 0.64 0.00 0.00 0.65 0.84 59.00
quote 18.20 0.00 14.00 17.85 18.40 28.00 100.00 quote 0.84 0.00 68.00 0.73 0.87 666.00
quote 17.88 0.00 0.00 16.95 17.45 21.00 101.00 quote 0.81 0.00 9.00 0.79 0.94 49.00
quote 17.55 0.00 0.00 16.05 16.55 18.00 102.00 quote 1.02 0.00 13.00 0.86 1.03 53.00
quote 17.41 0.00 0.00 15.15 15.75 122.00 103.00 quote 1.35 0.00 14.00 0.91 1.14 24.00
quote 20.23 0.00 0.00 14.25 14.60 48.00 104.00 quote 1.15 0.00 19.00 1.07 1.25 209.00
quote 14.60 0.00 0.00 13.40 13.85 115.00 105.00 quote 1.29 0.00 82.00 1.16 1.38 2,003
quote 14.40 0.00 0.00 12.50 13.00 43.00 106.00 quote 1.45 0.00 5.00 1.32 1.52 84.00
quote 9.65 0.00 1.00 11.70 12.10 231.00 107.00 quote 1.66 0.00 19.00 1.46 1.68 83.00
quote 8.95 0.00 3.00 10.85 11.30 102.00 108.00 quote 1.65 0.00 26.00 1.62 1.87 76.00
quote 9.75 0.00 6.00 10.05 10.45 256.00 109.00 quote 2.07 0.00 18.00 1.81 2.09 88.00
quote 9.55 0.00 26.00 9.30 9.70 160.00 110.00 quote 2.30 0.00 111.00 2.03 2.31 233.00
quote 8.27 0.00 10.00 8.55 9.10 35.00 111.00 quote 2.76 0.00 4.00 2.28 2.57 43.00
quote 7.90 0.00 17.00 7.85 8.35 95.00 112.00 quote 2.68 0.00 54.00 2.55 2.84 153.00
quote 6.06 0.00 18.00 7.15 7.65 64.00 113.00 quote 2.87 0.00 20.00 2.87 3.15 95.00
quote 6.55 0.00 34.00 6.50 7.00 15.00 114.00 quote 3.55 0.00 16.00 3.20 3.50 164.00
quote 5.75 0.00 73.00 5.85 6.15 190.00 115.00 quote 3.65 0.00 455.00 3.55 3.85 232.00
quote 5.40 0.00 65.00 5.30 5.65 39.00 116.00 quote 3.85 0.00 84.00 3.90 4.25 43.00
quote 4.85 0.00 40.00 4.70 5.15 71.00 117.00 quote 5.93 0.00 19.00 4.40 4.70 39.00
117.30 Current price as of 5/29/2020 04:00:02 PM
quote 4.25 0.00 104.00 4.15 4.60 172.00 118.00 quote 5.10 0.00 15.00 4.85 5.20 462.00
quote 3.60 0.00 23.00 3.65 4.10 110.00 119.00 quote 5.85 0.00 10.00 5.35 5.70 89.00
quote 3.40 0.00 209.00 3.25 3.60 825.00 120.00 quote 6.65 0.00 8.00 5.90 6.20 346.00
quote 2.88 0.00 121.00 2.86 3.15 130.00 121.00 quote 6.75 0.00 10.00 6.35 6.85 494.00
quote 2.50 0.00 166.00 2.45 2.77 325.00 122.00 quote 8.05 0.00 3.00 7.00 7.40 6.00
quote 2.32 0.00 37.00 2.21 2.42 127.00 123.00 quote 6.95 0.00 0.00 7.70 8.15 33.00
quote 1.78 0.00 22.00 1.82 2.16 140.00 124.00 quote 7.50 0.00 0.00 8.35 8.85 1.00
quote 1.75 0.00 198.00 1.56 1.83 917.00 125.00 quote 11.22 0.00 1.00 9.10 9.55 25.00
quote 1.34 0.00 83.00 1.32 1.60 119.00 126.00 quote 7.58 0.00 0.00 9.75 10.30 4.00
quote 0.96 0.00 22.00 1.12 1.35 92.00 127.00 quote 0.00 0.00 0.00 10.55 11.15
quote 1.10 0.00 50.00 0.94 1.21 44.00 128.00 quote 0.00 0.00 0.00 11.30 11.95
quote 0.78 0.00 7.00 0.90 1.03 143.00 129.00 quote 13.25 0.00 0.00 12.20 12.80 2.00
quote 0.73 0.00 188.00 0.67 0.89 1,805 130.00 quote 15.55 0.00 1.00 13.35 13.65 5.00
quote 0.46 0.00 1.00 0.56 0.78 5.00 131.00 quote 0.00 0.00 0.00 13.90 14.55
quote 0.73 0.00 0.00 0.48 0.69 14.00 132.00 quote 0.00 0.00 0.00 14.95 15.45
quote 0.51 0.00 1.00 0.39 0.61 8.00 133.00 quote 0.00 0.00 0.00 15.90 16.45
quote 0.30 0.00 2.00 0.35 0.54 8.00 134.00 quote 0.00 0.00 0.00 16.80 17.35
quote 0.40 0.00 73.00 0.33 0.44 820.00 135.00 quote 14.80 0.00 0.00 17.75 18.30 4.00
quote 0.21 0.00 74.00 0.14 0.29 1,027 140.00 quote 20.10 0.00 0.00 22.60 23.20 3.00
quote 0.14 0.00 26.00 0.09 0.15 210.00 145.00 quote 23.55 0.00 0.00 27.35 28.05 1.00

July, 2020 Options

Show

August, 2020 Options

Show

September, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show

June, 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.