Bulletin
Investor Alert

New York Markets After Hours

Lowe's Cos.

NYS: LOW

GO
/marketstate/country/us

After Hours

 --Real time quotes

Jul 10, 2020, 5:59 p.m.

LOW
/zigman2/quotes/205563664/composite

$

137.69

Change

+0.26 +0.19%

Volume

Volume 502,508

Real time quotes

/zigman2/quotes/205563664/composite

Today's close

$ 135.61

$ 137.43

Change

+1.82 +1.34%

Day low

Day high

$134.82

$137.64

Open

52 week low

52 week high

$60.00

$138.25

Open

OPTION CHAIN FOR LOWE'S COS.

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 70.40 74.45 65.00 quote 0.00 0.00 0.00 0.00 0.43
quote 0.00 0.00 0.00 65.55 69.80 70.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 60.50 64.60 75.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 55.15 59.60 80.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 50.15 54.30 85.00 quote 0.01 0.00 0.00 0.00 0.02 10.00
quote 0.00 0.00 0.00 45.45 49.85 90.00 quote 0.10 0.00 0.00 0.00 0.02 174.00
quote 42.63 0.00 0.00 40.45 44.70 8.00 95.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 35.50 39.30 100.00 quote 0.62 0.00 0.00 0.00 0.02 40.00
quote 0.00 0.00 0.00 30.50 34.30 105.00 quote 0.35 0.00 0.00 0.00 0.33 15.00
quote 0.00 0.00 0.00 25.35 29.75 110.00 quote 0.04 0.00 0.00 0.00 0.01 37.00
quote 0.00 0.00 0.00 21.35 25.45 114.00 quote 1.05 0.00 0.00 0.00 0.02 4.00
quote 15.86 0.00 0.00 20.55 24.30 3.00 115.00 quote 0.06 0.00 0.00 0.00 0.03 17.00
quote 19.55 0.00 0.00 19.60 23.25 10.00 116.00 quote 0.14 0.00 0.00 0.00 0.41 7.00
quote 12.22 0.00 0.00 18.30 22.85 1.00 117.00 quote 0.10 0.00 0.00 0.00 0.01 19.00
quote 13.40 0.00 0.00 18.05 20.45 11.00 118.00 quote 0.77 0.00 0.00 0.00 0.41 46.00
quote 0.00 0.00 0.00 17.30 19.25 119.00 quote 0.89 0.00 0.00 0.00 0.41 79.00
quote 11.78 0.00 0.00 15.70 18.80 2.00 120.00 quote 0.16 0.11 10.00 0.00 0.03 205.00
quote 10.70 0.00 0.00 15.05 17.60 5.00 121.00 quote 0.34 0.00 0.00 0.00 0.37 24.00
quote 15.37 0.00 0.00 14.30 16.25 6.00 122.00 quote 0.04 0.00 0.00 0.00 0.32 67.00
quote 10.50 0.00 0.00 12.85 15.85 1.00 123.00 quote 0.30 0.00 0.00 0.00 0.06 34.00
quote 6.00 0.00 0.00 11.95 14.70 7.00 124.00 quote 0.01 0.00 0.00 0.00 0.05 44.00
quote 9.78 0.00 0.00 11.30 13.35 25.00 125.00 quote 0.20 0.12 10.00 0.01 0.03 138.00
quote 9.92 0.00 0.00 10.20 12.45 19.00 126.00 quote 0.10 0.00 0.00 0.00 0.03 36.00
quote 9.80 0.00 3.00 9.45 11.20 44.00 127.00 quote 0.01 0.00 50.00 0.00 0.03 373.00
quote 8.04 0.00 0.00 8.10 10.50 21.00 128.00 quote 0.03 0.00 2.00 0.00 0.03 155.00
quote 7.22 0.00 3.00 6.30 9.90 21.00 129.00 quote 0.06 0.00 0.00 0.00 0.03 172.00
quote 6.63 1.33 18.00 7.25 7.85 104.00 130.00 quote 0.03 -0.10 11.00 0.00 0.03 300.00
quote 5.32 0.27 2.00 5.20 7.65 63.00 131.00 quote 0.05 0.00 5.00 0.00 0.03 492.00
quote 4.65 0.00 18.00 5.25 5.75 234.00 132.00 quote 0.04 0.00 62.00 0.00 0.03 355.00
quote 3.73 0.48 26.00 4.30 4.75 63.00 133.00 quote 0.06 0.00 12.00 0.00 0.03 244.00
quote 2.44 0.61 29.00 2.98 3.70 69.00 134.00 quote 0.02 -0.32 17.00 0.00 0.03 187.00
quote 2.42 0.82 39.00 2.13 2.81 242.00 135.00 quote 0.14 -0.49 24.00 0.00 0.03 376.00
quote 1.20 0.35 233.00 1.21 1.75 418.00 136.00 quote 0.20 -0.84 58.00 0.00 0.03 331.00
quote 0.55 0.01 137.00 0.32 0.75 218.00 137.00 quote 0.14 -2.61 45.00 0.00 0.05 198.00
137.43 Current price as of 7/10/2020 04:02:24 PM
quote 0.01 -0.27 78.00 0.00 0.04 474.00 138.00 quote 0.71 -2.89 5.00 0.33 1.03 101.00
quote 0.02 -0.09 33.00 0.00 0.01 255.00 139.00 quote 2.82 0.00 1.00 0.36 2.98 4.00
quote 0.01 -0.04 30.00 0.00 0.02 357.00 140.00 quote 2.64 0.00 0.00 1.22 4.45 3.00
quote 0.03 0.00 0.00 0.00 0.03 266.00 141.00 quote 6.70 0.00 0.00 2.34 5.10 16.00
quote 0.05 0.03 1.00 0.00 0.03 73.00 142.00 quote 0.00 0.00 0.00 3.85 6.05
quote 0.06 0.00 0.00 0.00 0.03 74.00 143.00 quote 7.00 0.00 0.00 4.50 7.25 3.00
quote 0.03 0.00 0.00 0.00 0.03 24.00 144.00 quote 6.70 0.00 0.00 5.65 8.25 2.00
quote 0.03 0.00 0.00 0.00 0.04 146.00 145.00 quote 0.00 0.00 0.00 6.60 9.35
quote 0.01 0.00 0.00 0.00 0.03 2.00 146.00 quote 0.00 0.00 0.00 7.60 10.30
quote 0.26 0.00 0.00 0.00 0.04 8.00 147.00 quote 0.00 0.00 0.00 8.45 11.35
quote 0.03 0.00 0.00 0.00 0.03 14.00 148.00 quote 0.00 0.00 0.00 9.30 12.60
quote 0.01 0.00 0.00 0.00 0.01 215.00 150.00 quote 0.00 0.00 0.00 11.55 14.35
quote 0.01 0.00 0.00 0.00 0.01 25.00 155.00 quote 0.00 0.00 0.00 16.05 19.70
quote 0.00 0.00 0.00 0.00 1.01 160.00 quote 0.00 0.00 0.00 20.65 24.95
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 0.00 100.50 104.40 35.00 quote 0.02 0.00 0.00 0.00 0.05 102.00
quote 30.45 0.00 0.00 98.10 101.90 37.50 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 95.15 99.50 40.00 quote 0.43 0.00 0.00 0.00 0.15 37.00
quote 0.00 0.00 0.00 93.05 96.85 42.50 quote 0.03 0.00 0.00 0.00 0.15 7.00
quote 44.00 0.00 0.00 90.40 94.45 1.00 45.00 quote 0.59 0.00 0.00 0.00 0.15 220.00
quote 0.00 0.00 0.00 87.90 91.85 47.50 quote 0.53 0.00 0.00 0.00 0.15 5.00
quote 57.94 0.00 0.00 85.55 89.50 1.00 50.00 quote 0.31 0.00 0.00 0.00 0.15 67.00
quote 18.25 0.00 0.00 80.50 84.40 55.00 quote 0.10 0.00 0.00 0.00 0.15 45.00
quote 0.00 0.00 0.00 78.15 81.90 57.50 quote 0.42 0.00 0.00 0.00 0.15 9.00
quote 64.72 0.00 0.00 75.45 79.45 11.00 60.00 quote 0.04 0.00 0.00 0.00 0.15 481.00
quote 0.00 0.00 0.00 73.15 76.90 62.50 quote 1.67 0.00 0.00 0.00 0.15 42.00
quote 38.68 0.00 0.00 70.30 74.65 42.00 65.00 quote 0.06 0.00 0.00 0.00 0.15 487.00
quote 25.50 0.00 0.00 68.05 71.90 3.00 67.50 quote 0.37 0.00 0.00 0.00 0.15 104.00
quote 67.55 4.60 2.00 65.10 68.05 68.00 70.00 quote 0.32 0.00 0.00 0.00 0.15 169.00
quote 39.18 0.00 0.00 62.95 66.85 60.00 72.50 quote 0.42 0.00 0.00 0.00 0.15 114.00
quote 30.50 0.00 0.00 60.15 64.50 53.00 75.00 quote 0.02 0.00 0.00 0.00 0.15 240.00
quote 30.80 0.00 0.00 57.70 62.35 13.00 77.50 quote 0.14 0.00 0.00 0.00 0.15 95.00
quote 57.47 0.00 0.00 55.50 59.65 247.00 80.00 quote 0.01 0.00 0.00 0.00 0.15 288.00
quote 20.18 0.00 0.00 52.90 56.85 13.00 82.50 quote 0.08 0.00 0.00 0.00 0.15 429.00
quote 38.88 0.00 0.00 50.15 54.65 128.00 85.00 quote 0.01 0.00 0.00 0.00 0.15 313.00
quote 47.48 0.00 0.00 49.10 50.70 578.00 87.50 quote 0.05 0.00 0.00 0.00 0.15 77.00
quote 45.25 0.00 0.00 46.60 48.35 115.00 90.00 quote 0.01 0.00 0.00 0.01 0.07 442.00
quote 37.31 0.00 0.00 42.90 46.90 133.00 92.50 quote 0.12 0.00 0.00 0.00 0.19 250.00
quote 41.75 5.75 2.00 40.20 44.40 143.00 95.00 quote 0.06 0.00 0.00 0.00 0.21 1,001
quote 31.70 0.00 0.00 37.75 42.25 120.00 97.50 quote 0.04 0.00 0.00 0.00 0.04 365.00
quote 35.58 0.00 0.00 35.50 39.70 171.00 100.00 quote 0.04 0.00 10.00 0.02 0.05 2,052
quote 31.00 0.00 0.00 30.40 34.80 247.00 105.00 quote 0.08 0.00 0.00 0.00 0.15 3,538
quote 26.50 0.39 4.00 26.30 29.55 825.00 110.00 quote 0.04 -0.01 12.00 0.00 0.07 1,488
quote 21.65 1.86 138.00 21.70 22.85 1,091 115.00 quote 0.06 -0.04 1.00 0.00 0.34 1,485
quote 17.08 1.78 9.00 16.30 17.90 1,394 120.00 quote 0.12 -0.05 7.00 0.10 0.13 994.00
quote 0.00 0.00 0.00 15.15 17.65 121.00 quote 0.11 -0.15 10.00 0.09 0.22 10.00
quote 11.40 0.00 0.00 14.05 16.85 31.00 122.00 quote 0.15 -0.33 8.00 0.06 0.21 36.00
quote 13.05 0.00 0.00 13.25 15.85 42.00 123.00 quote 0.30 0.00 0.00 0.06 0.43 7.00
quote 10.83 0.00 0.00 12.30 14.65 5.00 124.00 quote 0.22 -0.19 9.00 0.10 0.23 311.00
quote 12.69 1.34 46.00 12.50 12.95 1,703 125.00 quote 0.28 -0.03 27.00 0.18 0.32 1,452
quote 9.85 0.00 0.00 10.65 12.35 13.00 126.00 quote 0.28 -0.20 60.00 0.19 0.30 118.00
quote 9.40 0.00 0.00 9.40 11.90 6.00 127.00 quote 0.38 -0.16 17.00 0.23 0.35 38.00
quote 8.69 0.00 0.00 9.10 10.10 3.00 128.00 quote 0.50 -0.06 16.00 0.28 0.43 34.00
quote 8.65 0.00 0.00 8.75 9.20 14.00 129.00 quote 0.46 -0.33 66.00 0.38 0.49 171.00
quote 7.99 1.19 56.00 7.85 8.25 2,330 130.00 quote 0.58 -0.21 164.00 0.52 0.55 1,448
quote 5.25 0.00 2.00 6.90 7.40 39.00 131.00 quote 0.80 -0.12 98.00 0.59 0.73 578.00
quote 4.57 0.00 1.00 6.15 6.50 160.00 132.00 quote 0.80 -0.53 78.00 0.75 0.87 143.00
quote 4.86 0.88 44.00 5.35 5.70 111.00 133.00 quote 0.94 -0.57 254.00 0.92 1.16 95.00
quote 4.25 0.65 98.00 4.55 4.90 122.00 134.00 quote 1.47 -0.36 65.00 1.12 1.28 85.00
quote 4.00 1.13 185.00 3.80 4.15 1,728 135.00 quote 1.63 -0.51 98.00 1.38 1.66 382.00
quote 3.20 0.92 321.00 3.15 3.40 248.00 136.00 quote 1.82 -0.68 301.00 1.69 1.99 228.00
quote 2.62 0.61 126.00 2.44 2.81 97.00 137.00 quote 2.14 -1.61 327.00 2.05 2.26 465.00
137.43 Current price as of 7/10/2020 04:02:24 PM
quote 2.13 0.57 141.00 2.01 2.24 220.00 138.00 quote 2.76 -1.19 5.00 2.48 2.74 370.00
quote 1.70 0.71 283.00 1.53 1.75 105.00 139.00 quote 3.70 0.49 2.00 3.00 3.35 4.00
quote 1.27 0.39 531.00 1.16 1.35 1,848 140.00 quote 3.70 -1.10 14.00 3.60 3.90 152.00
quote 0.93 0.30 132.00 0.85 1.00 650.00 141.00 quote 5.55 0.00 0.00 4.30 4.60 3.00
quote 0.70 0.21 57.00 0.50 0.79 244.00 142.00 quote 7.25 0.00 0.00 5.00 5.35 25.00
quote 0.41 0.12 22.00 0.41 0.53 357.00 143.00 quote 6.95 -0.50 1.00 5.80 6.15 14.00
quote 0.32 0.13 51.00 0.28 0.38 90.00 144.00 quote 8.90 0.00 0.00 6.65 7.10 17.00
quote 0.23 0.08 37.00 0.19 0.26 2,532 145.00 quote 8.28 0.00 0.00 6.75 8.05 32.00
quote 0.14 -0.05 21.00 0.13 0.19 100.00 146.00 quote 0.00 0.00 0.00 7.70 10.15
quote 0.12 0.00 0.00 0.07 0.24 165.00 147.00 quote 0.00 0.00 0.00 8.40 11.25
quote 0.03 0.02 4.00 0.00 0.05 2,501 150.00 quote 12.60 0.00 0.00 11.70 13.85 1.00
quote 0.06 0.00 1.00 0.00 0.02 542.00 155.00 quote 24.05 0.00 0.00 16.45 19.20
quote 0.03 0.00 0.00 0.00 0.01 796.00 160.00 quote 26.95 0.00 0.00 21.05 24.55 10.00
quote 0.01 0.00 0.00 0.00 0.01 2,188 165.00 quote 34.01 0.00 0.00 25.35 29.60 1.00
quote 0.10 0.00 0.00 0.00 0.13 1.00 170.00 quote 0.00 0.00 0.00 30.15 34.95
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 70.20 74.70 65.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 65.15 69.85 70.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 60.20 64.75 75.00 quote 0.01 0.00 0.00 0.00 2.13 1.00
quote 0.00 0.00 0.00 55.10 59.75 80.00 quote 0.25 0.00 0.00 0.00 2.13 6.00
quote 0.00 0.00 0.00 50.15 54.75 85.00 quote 0.25 0.00 0.00 0.00 2.13 202.00
quote 0.00 0.00 0.00 45.20 49.85 90.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 40.10 44.85 95.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 35.15 39.85 100.00 quote 0.20 0.00 0.00 0.00 2.16 7.00
quote 0.00 0.00 0.00 30.20 34.75 105.00 quote 1.02 0.00 0.00 0.00 0.54 5.00
quote 0.00 0.00 0.00 25.50 29.40 110.00 quote 0.36 0.00 0.00 0.01 0.38 6.00
quote 17.21 0.00 0.00 20.65 24.40 1.00 115.00 quote 0.22 0.00 6.00 0.00 0.53 31.00
quote 17.45 0.00 0.00 18.70 22.15 4.00 117.00 quote 0.31 0.00 2.00 0.10 0.31 7.00
quote 0.00 0.00 0.00 17.90 21.20 118.00 quote 1.01 0.00 0.00 0.23 0.64 4.00
quote 0.00 0.00 0.00 16.60 20.45 119.00 quote 0.26 0.00 0.00 0.12 0.63 63.00
quote 13.20 0.00 0.00 16.10 19.00 3.00 120.00 quote 0.50 0.00 0.00 0.13 0.39 92.00
quote 14.65 0.00 0.00 15.20 17.75 2.00 121.00 quote 0.54 0.00 0.00 0.35 0.91 32.00
quote 0.00 0.00 0.00 13.70 17.25 122.00 quote 0.44 -0.10 10.00 0.35 0.44 13.00
quote 13.30 0.00 0.00 12.85 16.30 1.00 123.00 quote 0.75 0.00 0.00 0.45 1.07 12.00
quote 13.31 1.71 1.00 12.05 15.45 1.00 124.00 quote 0.61 -0.11 24.00 0.52 0.58 164.00
quote 10.47 0.00 0.00 10.90 14.25 12.00 125.00 quote 0.66 -0.12 54.00 0.59 1.36 86.00
quote 9.25 0.00 0.00 11.75 12.95 20.00 126.00 quote 0.75 -0.15 37.00 0.67 0.74 113.00
quote 7.25 0.00 0.00 10.75 11.55 17.00 127.00 quote 0.90 -0.42 19.00 0.77 0.84 39.00
quote 8.10 0.00 0.00 9.70 10.45 4.00 128.00 quote 1.01 -0.19 12.00 0.88 0.96 266.00
quote 7.76 0.00 0.00 8.95 10.25 13.00 129.00 quote 1.21 -0.17 27.00 0.83 1.13 22.00
quote 6.58 0.00 0.00 8.25 8.65 37.00 130.00 quote 1.41 -0.23 8.00 1.09 1.31 34.00
quote 6.61 0.00 0.00 7.40 7.95 40.00 131.00 quote 1.61 -0.28 4.00 1.35 1.45 50.00
quote 6.83 1.71 3.00 6.60 6.95 29.00 132.00 quote 1.87 -0.40 25.00 1.51 1.76 62.00
quote 5.65 0.92 13.00 5.85 6.20 26.00 133.00 quote 2.03 -0.51 106.00 1.81 1.94 25.00
quote 4.91 0.82 3.00 4.95 5.45 69.00 134.00 quote 2.45 -0.35 9.00 2.09 2.24 29.00
quote 4.48 0.93 171.00 4.30 4.75 169.00 135.00 quote 2.92 -0.63 9.00 2.35 2.60 13.00
quote 3.65 0.82 35.00 3.65 4.10 43.00 136.00 quote 2.90 -1.25 18.00 2.82 2.99 36.00
quote 2.91 0.41 26.00 3.00 3.50 94.00 137.00 quote 3.92 -0.28 13.00 3.25 3.45 19.00
137.43 Current price as of 7/10/2020 04:02:24 PM
quote 2.81 0.80 16.00 2.60 2.95 59.00 138.00 quote 4.55 0.00 0.00 3.70 3.95 93.00
quote 2.16 0.51 61.00 2.25 2.47 40.00 139.00 quote 4.95 -0.15 6.00 4.25 5.00 92.00
quote 1.66 0.33 67.00 1.82 1.99 82.00 140.00 quote 5.55 0.45 2.00 4.80 5.10 2.00
quote 1.29 0.17 42.00 1.48 1.67 108.00 141.00 quote 5.60 0.00 2.00 5.40 5.75
quote 1.10 0.22 7.00 1.17 1.31 69.00 142.00 quote 6.85 0.00 16.00 6.10 6.45 24.00
quote 0.90 0.23 4.00 0.84 1.07 22.00 143.00 quote 0.00 0.00 0.00 6.80 7.65
quote 0.58 0.00 1.00 0.70 1.32 9.00 144.00 quote 8.96 0.00 0.00 6.85 8.10 2.00
quote 0.46 0.11 3.00 0.32 1.19 125.00 145.00 quote 0.00 0.00 0.00 8.35 8.80
quote 0.43 0.15 11.00 0.40 0.59 13.00 146.00 quote 0.00 0.00 0.00 9.20 11.35
quote 0.27 0.00 3.00 0.30 0.56 5.00 147.00 quote 0.00 0.00 0.00 9.45 12.00
quote 0.20 0.00 7.00 0.25 0.30 303.00 148.00 quote 0.00 0.00 0.00 10.10 13.15
quote 0.19 0.08 7.00 0.00 0.25 1,367 150.00 quote 24.70 0.00 0.00 12.15 15.05 1.00
quote 0.10 0.00 0.00 0.02 0.50 20.00 155.00 quote 0.00 0.00 0.00 17.05 20.00
quote 0.04 -0.12 9.00 0.00 0.08 30.00 160.00 quote 0.00 0.00 0.00 20.70 25.50
quote 0.05 0.00 0.00 0.00 2.11 10.00 165.00 quote 0.00 0.00 0.00 25.85 30.40
quote 0.10 0.03 10.00 0.00 0.18 15.00 170.00 quote 0.00 0.00 0.00 30.95 35.50
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 70.10 74.75 65.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 65.45 69.75 70.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 60.10 64.85 75.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 55.20 59.80 80.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 50.15 54.75 85.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 45.60 49.10 90.00 quote 0.00 0.00 0.00 0.00 2.17
quote 0.00 0.00 0.00 40.25 44.25 95.00 quote 0.00 0.00 0.00 0.01 2.19
quote 36.50 0.00 0.00 35.75 39.25 1.00 100.00 quote 0.46 0.00 0.00 0.00 2.19 2.00
quote 0.00 0.00 0.00 30.75 35.00 105.00 quote 0.24 0.00 0.00 0.00 2.25 15.00
quote 24.80 0.00 0.00 25.55 29.20 1.00 110.00 quote 0.58 0.00 0.00 0.06 0.64 26.00
quote 19.11 0.00 0.00 20.75 24.45 14.00 115.00 quote 0.45 -0.10 22.00 0.36 0.71 9.00
quote 17.38 0.00 0.00 18.80 22.40 15.00 117.00 quote 0.67 0.00 0.00 0.39 1.47 14.00
quote 14.87 0.00 0.00 17.75 21.65 1.00 118.00 quote 0.74 0.00 0.00 0.50 1.39 9.00
quote 0.00 0.00 0.00 17.35 20.20 119.00 quote 0.72 0.00 0.00 0.50 1.31 12.00
quote 0.00 0.00 0.00 15.90 19.50 120.00 quote 0.88 0.00 0.00 0.34 0.95 11.00
quote 12.66 0.00 0.00 14.70 19.00 2.00 121.00 quote 1.03 0.00 0.00 0.62 0.80 34.00
quote 0.00 0.00 0.00 14.40 17.10 122.00 quote 0.93 -0.13 7.00 0.44 2.89 11.00
quote 0.00 0.00 0.00 14.45 16.10 123.00 quote 1.02 0.00 3.00 0.58 0.90 40.00
quote 0.00 0.00 0.00 13.65 15.15 124.00 quote 1.11 -0.14 1.00 0.45 3.00 25.00
quote 13.01 0.00 0.00 12.95 13.80 6.00 125.00 quote 1.25 -0.12 8.00 0.69 1.24 50.00
quote 9.70 0.00 0.00 11.95 12.70 10.00 126.00 quote 1.42 0.00 20.00 1.10 2.22 74.00
quote 8.88 0.00 0.00 10.60 11.85 31.00 127.00 quote 1.45 -0.38 29.00 1.13 1.53 75.00
quote 0.00 0.00 0.00 10.25 10.95 128.00 quote 1.68 -0.26 9.00 1.07 1.65 37.00
quote 6.00 0.00 0.00 9.15 10.65 1.00 129.00 quote 1.96 0.00 4.00 1.10 1.86 16.00
quote 8.00 0.00 0.00 8.55 9.10 82.00 130.00 quote 2.07 -0.36 11.00 1.48 2.15 25.00
quote 7.70 -0.53 1.00 7.40 10.00 16.00 131.00 quote 2.44 -0.35 16.00 1.59 2.91 45.00
quote 6.85 0.69 3.00 6.85 8.30 18.00 132.00 quote 2.94 0.00 1.00 1.56 2.99 46.00
quote 4.75 0.00 0.00 6.10 7.35 22.00 133.00 quote 3.10 0.05 4.00 2.05 3.15 41.00
quote 5.50 1.05 14.00 5.75 6.75 36.00 134.00 quote 3.75 0.00 0.00 1.88 3.20 30.00
quote 5.00 0.45 24.00 4.85 5.50 344.00 135.00 quote 4.05 0.00 5.00 2.29 3.55 156.00
quote 4.35 0.33 6.00 4.50 5.25 37.00 136.00 quote 4.95 0.00 0.00 3.50 4.00 31.00
quote 3.55 0.05 263.00 3.70 4.45 123.00 137.00 quote 4.92 0.00 1.00 3.20 4.35 42.00
137.43 Current price as of 7/10/2020 04:02:24 PM
quote 3.25 0.26 125.00 3.40 3.85 39.00 138.00 quote 7.80 0.00 0.00 4.50 4.80 12.00
quote 2.89 0.30 1.00 2.64 3.35 35.00 139.00 quote 11.21 0.00 0.00 4.95 5.40 2.00
quote 2.67 0.77 30.00 2.47 2.82 179.00 140.00 quote 6.60 0.00 0.00 5.35 6.00 3.00
quote 2.13 0.48 37.00 1.20 2.89 69.00 141.00 quote 9.39 0.00 0.00 6.10 6.50 15.00
quote 1.69 0.30 3.00 1.72 2.29 47.00 142.00 quote 10.12 0.00 0.00 6.85 7.15 16.00
quote 1.00 0.00 0.00 0.83 2.51 9.00 143.00 quote 0.00 0.00 0.00 7.40 8.05
quote 1.17 0.16 4.00 1.02 2.42 11.00 144.00 quote 0.00 0.00 0.00 8.10 8.55
quote 0.98 0.19 3.00 0.99 1.85 19.00 145.00 quote 0.00 0.00 0.00 8.90 9.35
quote 0.68 0.00 0.00 0.80 1.05 101.00 146.00 quote 10.50 0.00 1.00 9.70 10.25
quote 0.77 -1.15 5.00 0.66 0.85 1.00 147.00 quote 0.00 0.00 0.00 10.30 11.05
quote 0.52 0.14 1.00 0.51 1.01 21.00 148.00 quote 0.00 0.00 0.00 11.30 11.90
quote 0.30 0.05 3.00 0.33 0.98 31.00 150.00 quote 16.07 0.00 0.00 12.20 15.40 1.00
quote 0.20 0.07 4.00 0.03 0.44 11.00 155.00 quote 0.00 0.00 0.00 16.90 19.90
quote 0.25 0.00 0.00 0.00 0.45 7.00 160.00 quote 0.00 0.00 0.00 21.30 25.20
quote 0.00 0.00 0.00 0.00 2.13 165.00 quote 0.00 0.00 0.00 26.75 30.10

August, 2020 Options

Show

September, 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.