Bulletin
Investor Alert

Honeywell International Inc.

NYS: HON

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Apr 1, 2020, 7:56 p.m.

HON
/zigman2/quotes/205583690/lastsale

$

130.99

Change

+1.28 +0.99%

Volume

Volume 115,080

Quotes are delayed by 20 min

/zigman2/quotes/205583690/lastsale

Previous close

$ 133.79

$ 129.71

Change

-4.08 -3.05%

Day low

Day high

$125.50

$131.28

Open

52 week low

52 week high

$101.08

$184.06

Open

OPTION CHAIN FOR HONEYWELL INTERNATIONAL 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 72.50 77.20 55.00 quote 0.00 0.00 0.00 0.00 1.89
quote 0.00 0.00 0.00 67.50 72.20 60.00 quote 0.00 0.00 0.00 0.00 0.61
quote 0.00 0.00 0.00 62.50 67.20 65.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 57.50 62.20 70.00 quote 0.11 0.00 28.00 0.00 0.30 29.00
quote 44.20 0.00 0.00 52.50 57.20 10.00 75.00 quote 0.10 -0.04 3.00 0.00 0.30 7.00
quote 0.00 0.00 0.00 47.50 52.20 80.00 quote 0.05 0.00 6.00 0.00 2.27 6.00
quote 46.24 22.94 1.00 42.50 47.20 1.00 85.00 quote 0.06 -0.21 13.00 0.00 0.07 15.00
quote 19.30 0.00 0.00 37.50 42.20 1.00 90.00 quote 0.07 -0.43 1.00 0.00 0.68 17.00
quote 0.00 0.00 0.00 32.00 36.60 95.00 quote 0.50 0.00 15.00 0.00 1.42 34.00
quote 0.00 0.00 0.00 30.50 35.20 97.00 quote 0.15 -0.05 100.00 0.00 0.15 101.00
quote 0.00 0.00 0.00 29.50 34.20 98.00 quote 0.49 0.00 0.00 0.00 2.03 22.00
quote 0.00 0.00 0.00 28.75 33.40 99.00 quote 0.66 0.00 2.00 0.00 1.59 4.00
quote 0.00 0.00 0.00 27.55 32.20 100.00 quote 0.25 -6.75 10.00 0.07 0.25 14.00
quote 0.00 0.00 0.00 26.55 31.20 101.00 quote 0.03 -6.97 1.00 0.00 2.78 3.00
quote 0.00 0.00 0.00 25.75 30.40 102.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 24.60 29.20 103.00 quote 1.00 0.00 8.00 0.00 3.20 8.00
quote 0.00 0.00 0.00 23.50 28.20 104.00 quote 5.00 0.00 0.00 0.00 3.40 2.00
quote 26.56 0.00 1.00 22.70 27.40 2.00 105.00 quote 0.63 0.00 2.00 0.00 3.65 5.00
quote 10.15 0.00 0.00 21.65 26.20 1.00 106.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 20.60 25.20 107.00 quote 0.20 -0.10 1.00 0.00 4.00 301.00
quote 9.00 0.00 0.00 19.60 24.20 1.00 108.00 quote 0.20 0.00 1.00 0.00 3.85
quote 23.45 18.59 2.00 18.60 23.20 2.00 109.00 quote 0.20 0.00 1.00 0.00 4.30
quote 8.19 0.00 0.00 17.50 22.20 6.00 110.00 quote 0.34 -0.07 7.00 0.00 1.00 22.00
quote 0.00 0.00 0.00 16.50 21.20 111.00 quote 0.61 -0.76 3.00 0.00 4.45 10.00
quote 10.34 0.00 0.00 15.60 20.20 1.00 112.00 quote 0.47 -2.03 1.00 0.00 3.90 2.00
quote 0.00 0.00 0.00 14.65 19.40 113.00 quote 0.24 -1.60 3.00 0.01 1.01 11.00
quote 18.00 -0.80 2.00 13.50 18.40 2.00 114.00 quote 1.33 0.00 1.00 0.00 4.55 1.00
quote 17.35 0.00 10.00 12.55 17.40 20.00 115.00 quote 0.40 0.12 35.00 0.01 1.09 55.00
quote 13.50 0.00 0.00 11.65 16.40 9.00 116.00 quote 0.63 -1.77 5.00 0.00 2.38 823.00
quote 19.87 0.00 0.00 10.70 14.80 11.00 117.00 quote 0.68 0.28 2.00 0.00 3.15 27.00
quote 15.00 -7.25 1.00 9.90 13.55 66.00 118.00 quote 0.93 -1.00 1.00 0.00 1.00 16.00
quote 11.72 -0.63 2.00 9.20 12.35 14.00 119.00 quote 1.70 -1.00 5.00 0.03 4.35 8.00
quote 10.97 -4.84 3.00 8.20 11.45 54.00 120.00 quote 1.05 0.62 24.00 0.23 1.20 48.00
quote 6.00 -7.85 1.00 4.65 7.50 27.00 125.00 quote 1.66 0.36 4.00 0.05 4.85 102.00
129.71 Current price as of 4/01/2020 06:30:00 PM
quote 2.56 -3.79 26.00 0.50 5.00 108.00 130.00 quote 3.51 1.44 11.00 0.70 5.50 103.00
quote 1.80 -1.22 33.00 0.25 3.45 94.00 135.00 quote 3.47 -3.43 12.00 4.30 8.35 20.00
quote 0.40 -2.51 2.00 0.01 3.25 40.00 136.00 quote 4.10 -3.25 1.00 4.60 9.35 23.00
quote 0.92 -1.28 2.00 0.10 0.50 73.00 137.00 quote 5.15 -21.35 4.00 6.15 9.90 3.00
quote 0.61 -1.64 2.00 0.00 2.45 14.00 138.00 quote 8.50 -3.55 11.00 6.90 11.00 17.00
quote 0.46 -1.18 12.00 0.00 2.06 24.00 139.00 quote 12.00 0.00 0.00 7.90 12.00 3.00
quote 0.15 -0.98 52.00 0.05 0.48 100.00 140.00 quote 9.80 1.70 100.00 9.35 12.50 6.00
quote 0.18 -1.05 2.00 0.00 4.90 31.00 141.00 quote 28.50 0.00 0.00 9.75 13.80 5.00
quote 0.55 -0.17 14.00 0.01 0.48 207.00 142.00 quote 8.10 0.00 0.00 11.00 14.80 29.00
quote 0.60 -1.40 1.00 0.00 0.86 10.00 143.00 quote 8.55 -2.95 100.00 12.25 14.95 100.00
quote 0.01 -0.44 1.00 0.00 0.67 23.00 144.00 quote 0.00 0.00 0.00 12.00 16.50
quote 0.55 -1.20 5.00 0.00 0.53 8.00 145.00 quote 12.00 0.00 0.00 13.00 17.80 2.00
quote 1.05 0.00 2.00 0.00 0.42 9.00 146.00 quote 0.00 0.00 0.00 14.00 18.50
quote 0.08 -1.94 4.00 0.02 0.35 8.00 147.00 quote 0.00 0.00 0.00 15.00 19.50
quote 0.13 -0.05 10.00 0.00 1.62 11.00 148.00 quote 6.61 0.00 0.00 16.00 20.80 9.00
quote 0.45 0.00 6.00 0.00 0.23 10.00 149.00 quote 7.05 0.00 0.00 17.00 21.50 1.00
quote 0.03 -0.02 2.00 0.03 0.19 33.00 150.00 quote 17.50 0.00 0.00 18.00 22.50 17.00
quote 1.13 0.00 0.00 0.00 0.17 7.00 152.50 quote 3.25 0.00 0.00 20.50 25.00 8.00
quote 0.05 -0.04 4.00 0.00 0.17 8.00 155.00 quote 8.55 0.00 0.00 23.00 27.80 10.00
quote 0.19 0.00 0.00 0.00 0.15 21.00 157.50 quote 12.60 0.00 0.00 25.10 30.00 192.00
quote 0.02 -0.52 50.00 0.00 0.15 54.00 160.00 quote 49.70 0.00 0.00 28.00 32.80 3.00
quote 5.30 0.00 0.00 0.00 0.15 9.00 162.50 quote 57.90 0.00 0.00 30.10 35.00 22.00
quote 0.01 0.00 0.00 0.00 0.01 11.00 165.00 quote 24.19 0.00 0.00 33.00 37.80 11.00
quote 0.20 0.00 0.00 0.00 0.15 20.00 167.50 quote 12.86 0.00 0.00 35.10 40.00 17.00
quote 0.73 0.00 0.00 0.00 0.15 19.00 170.00 quote 28.59 0.00 0.00 38.00 42.80 6.00
quote 0.11 0.00 0.00 0.00 0.01 76.00 172.50 quote 15.58 0.00 0.00 40.10 45.00 4.00
quote 0.05 -0.38 1.00 0.00 0.01 17.00 175.00 quote 17.59 0.00 0.00 42.70 47.50 4.00
quote 0.03 0.00 0.00 0.00 1.90 17.00 177.50 quote 15.55 0.00 0.00 45.10 50.00 20.00
quote 0.03 0.00 0.00 0.00 2.30 23.00 180.00 quote 26.67 0.00 0.00 48.00 52.80 5.00
quote 0.25 0.00 0.00 0.00 0.14 27.00 182.50 quote 19.74 0.00 0.00 50.10 55.00 4.00
quote 0.40 0.00 0.00 0.00 1.91 17.00 185.00 quote 0.00 0.00 0.00 53.00 57.80
quote 0.25 0.00 0.00 0.00 1.88 19.00 187.50 quote 9.40 0.00 0.00 55.10 60.00 10.00
quote 0.51 0.00 0.00 0.00 0.51 27.00 190.00 quote 0.00 0.00 0.00 57.70 62.50
quote 0.01 0.00 0.00 0.00 0.03 6.00 192.50 quote 0.00 0.00 0.00 60.10 65.00
quote 0.12 0.00 0.00 0.00 0.23 5.00 195.00 quote 0.00 0.00 0.00 63.00 67.80
quote 0.05 0.00 0.00 0.00 0.05 1.00 197.50 quote 0.00 0.00 0.00 65.10 70.00
quote 0.01 0.00 0.00 0.00 0.05 94.00 200.00 quote 0.00 0.00 0.00 68.00 72.80
quote 0.01 0.00 0.00 0.00 0.01 142.00 202.50 quote 0.00 0.00 0.00 70.10 75.00
quote 0.00 0.00 0.00 0.00 3.55 205.00 quote 0.00 0.00 0.00 73.00 77.80
quote 0.00 0.00 0.00 0.00 1.90 207.50 quote 0.00 0.00 0.00 75.10 80.00
quote 0.00 0.00 0.00 0.00 1.89 210.00 quote 0.00 0.00 0.00 78.00 82.80
quote 0.08 0.00 0.00 0.00 0.01 4.00 212.50 quote 0.00 0.00 0.00 80.10 85.00
quote 0.00 0.00 0.00 0.00 1.91 215.00 quote 0.00 0.00 0.00 83.00 87.80
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 72.50 77.20 55.00 quote 0.52 0.43 6.00 0.00 2.37 6.00
quote 0.00 0.00 0.00 67.50 72.20 60.00 quote 0.05 -0.03 3.00 0.00 2.79 3.00
quote 0.00 0.00 0.00 62.50 67.20 65.00 quote 0.09 0.00 1.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 57.50 62.20 70.00 quote 2.74 0.00 0.00 0.00 0.70 1.00
quote 0.00 0.00 0.00 52.50 57.20 75.00 quote 0.06 0.00 18.00 0.00 0.20 16.00
quote 0.00 0.00 0.00 47.50 52.20 80.00 quote 1.61 1.29 2.00 0.00 1.75 2.00
quote 0.00 0.00 0.00 42.50 47.20 85.00 quote 0.22 -0.09 1.00 0.05 2.49 2.00
quote 0.00 0.00 0.00 37.75 42.20 90.00 quote 1.10 0.00 0.00 0.00 1.99 20.00
quote 36.62 0.00 1.00 33.05 37.40 1.00 95.00 quote 0.25 0.10 10.00 0.00 0.50 6.00
quote 0.00 0.00 0.00 31.10 35.40 97.00 quote 1.75 0.00 0.00 0.00 3.00 2.00
quote 0.00 0.00 0.00 30.10 34.40 98.00 quote 0.00 0.00 0.00 0.00 1.34
quote 0.00 0.00 0.00 29.15 33.40 99.00 quote 0.00 0.00 0.00 0.00 3.90
quote 0.00 0.00 0.00 28.10 32.40 100.00 quote 6.87 0.00 0.00 0.00 2.97 3.00
quote 0.00 0.00 0.00 27.05 31.40 101.00 quote 0.00 0.00 0.00 0.00 4.05
quote 0.00 0.00 0.00 26.10 30.40 102.00 quote 1.32 -8.68 12.00 0.00 3.95 16.00
quote 0.00 0.00 0.00 25.00 29.60 103.00 quote 0.00 0.00 0.00 0.00 4.10
quote 0.00 0.00 0.00 24.20 28.60 104.00 quote 0.37 -4.43 19.00 0.04 1.05 19.00
quote 0.00 0.00 0.00 23.20 27.60 105.00 quote 0.51 -6.04 4.00 0.02 3.05 9.00
quote 0.00 0.00 0.00 22.20 26.60 106.00 quote 1.08 -0.62 6.00 0.17 3.95 7.00
quote 0.00 0.00 0.00 21.15 25.80 107.00 quote 0.00 0.00 0.00 0.10 4.15
quote 0.00 0.00 0.00 20.55 24.80 108.00 quote 3.00 0.00 1.00 0.01 4.25 1.00
quote 0.00 0.00 0.00 19.50 23.00 109.00 quote 2.80 0.00 2.00 0.03 4.20 2.00
quote 10.15 0.00 0.00 18.80 22.15 10.00 110.00 quote 1.25 0.27 11.00 0.40 1.61 38.00
quote 0.00 0.00 0.00 17.60 20.65 111.00 quote 6.75 0.00 0.00 0.58 4.25 33.00
quote 25.00 0.00 0.00 16.50 20.40 2.00 112.00 quote 2.73 0.00 2.00 0.21 3.45
quote 0.00 0.00 0.00 15.75 19.10 113.00 quote 0.00 0.00 0.00 0.44 4.25
quote 8.85 0.00 0.00 14.75 18.10 100.00 114.00 quote 0.00 0.00 0.00 0.03 4.35
quote 18.96 8.46 2.00 13.95 17.15 9.00 115.00 quote 1.89 -3.19 66.00 1.00 2.00 7.00
quote 0.00 0.00 0.00 13.00 16.35 116.00 quote 1.15 0.00 1.00 0.01 4.60 1.00
quote 0.00 0.00 0.00 12.20 15.35 117.00 quote 1.50 0.00 1.00 0.38 4.65 1.00
quote 0.00 0.00 0.00 11.65 15.20 118.00 quote 1.25 0.00 25.00 0.00 4.85 25.00
quote 0.00 0.00 0.00 10.55 13.95 119.00 quote 0.00 0.00 0.00 0.00 4.80
quote 12.57 6.57 1.00 9.70 13.35 4.00 120.00 quote 2.45 0.95 136.00 1.21 2.97 140.00
quote 0.00 0.00 0.00 9.00 12.40 121.00 quote 3.84 0.00 6.00 0.50 4.90 6.00
quote 0.00 0.00 0.00 8.25 12.20 122.00 quote 4.46 0.00 6.00 0.52 4.90 6.00
quote 12.50 0.00 1.00 7.95 10.90 1.00 123.00 quote 2.32 0.00 11.00 1.19 5.00 11.00
quote 0.00 0.00 0.00 6.80 10.55 124.00 quote 0.00 0.00 0.00 1.04 5.50
quote 14.37 0.00 1.00 6.00 9.95 3.00 125.00 quote 3.85 1.25 31.00 2.45 5.20 1.00
quote 0.00 0.00 0.00 6.05 9.35 126.00 quote 3.50 -1.60 4.00 1.59 5.85 4.00
quote 0.00 0.00 0.00 5.15 8.15 127.00 quote 5.50 0.00 1.00 2.03 6.35 1.00
quote 0.00 0.00 0.00 4.05 8.20 128.00 quote 5.00 2.16 4.00 2.55 6.80 2.00
quote 5.20 -4.20 1.00 3.65 7.60 1.00 129.00 quote 0.00 0.00 0.00 2.90 7.10
129.71 Current price as of 4/01/2020 06:30:00 PM
quote 7.10 -1.00 85.00 3.20 7.00 95.00 130.00 quote 6.10 2.77 1.00 3.40 7.35 160.00
quote 4.15 -3.45 22.00 3.15 6.60 100.00 131.00 quote 5.90 0.00 119.00 3.70 7.90 119.00
quote 4.20 -3.00 10.00 1.72 6.00 44.00 132.00 quote 6.20 -3.04 23.00 4.85 8.45 23.00
quote 2.55 -2.75 2.00 1.54 5.50 18.00 133.00 quote 6.65 0.00 10.00 5.95 8.95 10.00
quote 3.30 -2.55 1.00 1.02 5.20 2.00 134.00 quote 8.25 3.37 2.00 5.70 9.50 3.00
quote 5.63 0.18 3.00 0.53 4.30 95.00 135.00 quote 10.80 0.00 2.00 6.40 9.85 9.00
quote 1.84 0.00 1.00 0.60 4.65 136.00 quote 9.00 3.33 1.00 6.70 10.35 1.00
quote 1.60 -2.58 6.00 0.00 4.50 2.00 137.00 quote 9.88 -0.08 1.00 8.15 11.30 1.00
quote 4.00 0.10 1.00 0.00 3.20 3.00 138.00 quote 0.00 0.00 0.00 8.70 12.10
quote 2.29 0.00 5.00 1.00 2.51 5.00 139.00 quote 13.20 0.00 0.00 9.40 12.60 7.00
quote 1.09 -1.95 1.00 0.01 3.25 13.00 140.00 quote 10.80 -2.35 1.00 9.55 13.40 12.00
quote 2.46 -8.38 6.00 0.01 3.30 6.00 141.00 quote 13.75 0.00 0.00 11.15 14.20 9.00
quote 0.01 -2.20 1.00 0.02 2.80 2.00 142.00 quote 11.20 0.00 0.00 11.75 15.15
quote 1.60 0.00 1.00 0.00 2.74 1.00 143.00 quote 0.00 0.00 0.00 12.10 15.85
quote 3.36 0.00 0.00 0.04 2.47 5.00 144.00 quote 14.80 0.00 25.00 13.70 16.85 25.00
quote 1.19 -2.81 4.00 0.10 2.20 14.00 145.00 quote 0.00 0.00 0.00 13.90 18.00
quote 3.70 0.00 0.00 0.00 1.79 1.00 146.00 quote 2.75 0.00 0.00 14.95 19.00 4.00
quote 7.35 0.00 0.00 0.03 1.73 7.00 147.00 quote 2.66 0.00 0.00 15.75 20.00 3.00
quote 0.65 0.62 1.00 0.00 1.40 4.00 148.00 quote 3.09 0.00 0.00 16.70 20.80 2.00
quote 7.60 0.00 0.00 0.00 1.20 3.00 149.00 quote 0.00 0.00 0.00 17.80 21.80
quote 1.10 0.00 0.00 0.00 1.18 3.00 150.00 quote 18.99 0.00 0.00 18.80 22.80 5.00
quote 10.87 0.00 0.00 0.00 0.82 5.00 152.50 quote 7.08 0.00 0.00 20.50 25.00 6.00
quote 4.32 0.00 0.00 0.00 0.56 14.00 155.00 quote 23.49 0.00 0.00 23.00 27.50 46.00
quote 0.55 -7.43 4.00 0.00 0.38 8.00 157.50 quote 4.00 0.00 0.00 25.75 30.20 19.00
quote 0.21 0.10 11.00 0.00 0.27 22.00 160.00 quote 25.76 0.00 0.00 28.00 32.50 5.00
quote 0.20 0.00 0.00 0.00 0.20 1.00 162.50 quote 24.08 0.00 0.00 31.00 35.20 72.00
quote 4.80 0.00 0.00 0.00 0.17 17.00 165.00 quote 8.45 0.00 0.00 32.90 37.50 7.00
quote 0.28 0.00 0.00 0.00 0.15 27.00 167.50 quote 0.00 0.00 0.00 35.30 40.00
quote 0.23 0.00 0.00 0.00 2.12 6.00 170.00 quote 7.70 0.00 0.00 37.90 42.50
quote 2.41 0.00 0.00 0.00 1.90 9.00 172.50 quote 9.05 0.00 0.00 40.30 45.00
quote 0.16 0.00 0.00 0.00 1.91 18.00 175.00 quote 0.00 0.00 0.00 42.90 47.50
quote 0.50 0.00 0.00 0.00 0.15 7.00 177.50 quote 22.41 0.00 0.00 45.30 50.00
quote 0.12 0.00 0.00 0.00 1.90 7.00 180.00 quote 0.00 0.00 0.00 47.90 52.50
quote 0.96 0.00 0.00 0.00 3.50 1.00 182.50 quote 0.00 0.00 0.00 50.30 55.00
quote 0.00 0.00 0.00 0.00 2.33 185.00 quote 0.00 0.00 0.00 52.90 57.50
quote 0.00 0.00 0.00 0.00 1.88 187.50 quote 0.00 0.00 0.00 55.30 60.00
quote 0.42 0.00 0.00 0.00 3.90 10.00 190.00 quote 0.00 0.00 0.00 57.90 62.50
quote 0.00 0.00 0.00 0.00 1.88 192.50 quote 0.00 0.00 0.00 60.30 65.00
quote 0.00 0.00 0.00 0.00 2.01 195.00 quote 0.00 0.00 0.00 62.90 67.50
quote 0.00 0.00 0.00 0.00 1.99 197.50 quote 0.00 0.00 0.00 65.30 70.00
quote 0.00 0.00 0.00 0.00 2.00 200.00 quote 0.00 0.00 0.00 67.90 72.50
quote 0.00 0.00 0.00 0.00 1.88 202.50 quote 0.00 0.00 0.00 70.30 75.00
quote 0.00 0.00 0.00 0.00 2.00 205.00 quote 0.00 0.00 0.00 72.90 77.50
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 72.50 77.20 55.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 67.50 72.20 60.00 quote 0.46 -0.58 2.00 0.00 4.90 4.00
quote 0.00 0.00 0.00 62.50 67.20 65.00 quote 0.00 0.00 0.00 0.00 0.99
quote 0.00 0.00 0.00 57.60 62.20 70.00 quote 1.00 0.00 0.00 0.01 0.49 16.00
quote 0.00 0.00 0.00 52.60 57.20 75.00 quote 2.03 0.00 0.00 0.00 0.91 132.00
quote 0.00 0.00 0.00 47.60 52.40 80.00 quote 0.84 0.00 0.00 0.01 2.37 60.00
quote 0.00 0.00 0.00 43.15 47.50 85.00 quote 0.96 -1.79 2.00 0.23 2.81 51.00
quote 0.00 0.00 0.00 38.20 42.80 90.00 quote 3.00 0.00 0.00 0.20 1.88 244.00
quote 0.00 0.00 0.00 33.55 37.80 95.00 quote 1.09 -1.09 6.00 0.00 3.40 10.00
quote 19.35 0.00 0.00 28.80 33.20 5.00 100.00 quote 1.25 0.35 7.00 0.53 1.40 50.00
quote 21.85 0.00 0.00 27.25 30.55 1.00 102.00 quote 4.45 0.00 0.00 0.68 2.48 10.00
quote 0.00 0.00 0.00 26.05 29.60 103.00 quote 4.80 0.00 0.00 0.01 2.70 59.00
quote 0.00 0.00 0.00 25.05 28.80 104.00 quote 5.05 0.00 0.00 0.01 3.95 14.00
quote 13.00 0.00 0.00 24.15 27.80 2.00 105.00 quote 1.56 0.06 7.00 0.02 3.55 64.00
quote 0.00 0.00 0.00 23.25 26.45 106.00 quote 9.57 0.00 0.00 0.07 4.05 7.00
quote 17.85 0.00 0.00 22.55 25.45 2.00 107.00 quote 0.00 0.00 0.00 0.04 4.05
quote 12.50 0.00 0.00 21.40 24.60 1.00 108.00 quote 1.80 -4.33 2.00 0.70 4.20 3.00
quote 0.00 0.00 0.00 20.85 23.55 109.00 quote 1.74 -5.16 6.00 0.28 4.20 10.00
quote 30.14 0.00 0.00 19.80 23.35 13.00 110.00 quote 2.35 0.84 18.00 0.82 2.85 1,110
quote 0.00 0.00 0.00 18.90 22.00 111.00 quote 1.50 -7.30 1.00 0.03 4.45 3.00
quote 10.50 0.00 0.00 18.05 21.80 17.00 112.00 quote 9.15 0.00 0.00 0.22 4.65 2.00
quote 7.95 0.00 0.00 17.10 21.00 2.00 113.00 quote 2.88 0.00 0.00 1.97 4.75 4.00
quote 8.80 0.00 0.00 16.15 20.20 10.00 114.00 quote 2.96 0.00 0.00 0.52 4.75 3.00
quote 24.66 0.00 0.00 15.85 19.05 279.00 115.00 quote 3.15 0.95 5.00 0.94 4.90 104.00
quote 23.80 0.00 0.00 14.85 18.55 1.00 116.00 quote 10.00 0.00 0.00 1.01 5.05 1.00
quote 21.31 0.00 6.00 14.15 17.65 10.00 117.00 quote 3.34 0.00 3.00 2.02 3.65
quote 14.60 0.00 0.00 13.15 17.00 2.00 118.00 quote 3.50 0.00 1.00 1.46 5.35
quote 0.00 0.00 0.00 12.25 16.15 119.00 quote 5.91 0.00 0.00 1.70 6.00 2.00
quote 19.00 0.00 2.00 11.60 15.40 49.00 120.00 quote 4.40 1.30 8.00 2.08 5.80 273.00
quote 123.00 quote
quote 124.00 quote
quote 13.18 -4.13 2.00 8.30 12.15 215.00 125.00 quote 6.30 1.80 27.00 2.80 6.60 3,721
quote 126.00 quote
quote 127.00 quote
quote 128.00 quote
quote 129.00 quote
129.71 Current price as of 4/01/2020 06:30:00 PM
quote 5.70 -4.00 622.00 4.85 7.50 60.00 130.00 quote 7.60 2.20 64.00 5.20 8.40 144.00
quote 131.00 quote
quote 132.00 quote
quote 133.00 quote
quote 134.00 quote
quote 4.82 -2.18 4.00 2.23 6.30 345.00 135.00 quote 9.74 2.58 1.00 7.75 11.80 295.00
quote 136.00 quote
quote 137.00 quote
quote 138.00 quote
quote 139.00 quote
quote 2.40 -2.14 146.00 1.80 4.50 352.00 140.00 quote 9.77 -6.46 5.00 11.85 14.65 290.00
quote 141.00 quote
quote 142.00 quote
quote 1.25 -1.35 9.00 0.86 3.00 490.00 145.00 quote 14.29 0.00 0.00 15.50 18.70 108.00
quote 0.50 -1.20 33.00 0.44 4.90 207.00 150.00 quote 21.95 0.00 0.00 19.15 23.00 110.00
quote 0.60 -1.20 2.00 0.00 1.07 44.00 155.00 quote 24.95 0.00 0.00 24.20 28.00 165.00
quote 0.23 0.22 333.00 0.06 0.61 1,198 160.00 quote 26.00 -6.50 10.00 28.00 32.80 141.00
quote 0.16 -0.32 2.00 0.05 0.10 265.00 165.00 quote 31.30 -5.20 10.00 33.00 37.50 97.00
quote 0.06 -0.09 2.00 0.06 2.70 215.00 170.00 quote 32.12 0.00 0.00 38.00 42.80 76.00
quote 0.10 -0.10 20.00 0.01 1.00 121.00 175.00 quote 62.25 0.00 0.00 43.00 47.80 48.00
quote 0.05 -0.07 1.00 0.00 0.17 176.00 180.00 quote 58.76 0.00 0.00 48.00 52.80 1.00
quote 0.09 0.00 4.00 0.02 0.35 184.00 185.00 quote 0.00 0.00 0.00 53.00 57.80
quote 0.03 -0.01 20.00 0.02 0.04 158.00 190.00 quote 0.00 0.00 0.00 58.00 62.80
quote 0.06 0.00 0.00 0.00 0.70 16.00 195.00 quote 0.00 0.00 0.00 63.00 67.80
quote 0.01 -0.09 1.00 0.00 0.05 202.00 200.00 quote 0.00 0.00 0.00 68.00 72.80
quote 0.05 -0.03 1.00 0.00 2.82 17.00 210.00 quote 0.00 0.00 0.00 78.00 82.80
quote 0.00 0.00 0.00 0.00 2.37 220.00 quote 0.00 0.00 0.00 88.00 92.80
quote 0.00 0.00 0.00 0.00 3.35 230.00 quote 89.60 0.00 0.00 98.00 102.80
quote 0.00 0.00 0.00 0.00 3.45 240.00 quote 99.85 0.00 0.00 108.00 112.80 11.00
quote 0.00 0.00 0.00 0.00 2.52 250.00 quote 0.00 0.00 0.00 118.00 122.80
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 72.50 77.40 55.00 quote 0.36 0.00 1.00 0.00 0.99
quote 0.00 0.00 0.00 67.50 72.20 60.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 62.75 67.40 65.00 quote 2.00 0.00 0.00 0.00 1.34 30.00
quote 46.80 0.00 0.00 57.70 62.40 10.00 70.00 quote 0.00 0.00 0.00 0.00 2.48
quote 41.25 0.00 0.00 52.50 57.20 10.00 75.00 quote 0.00 0.00 0.00 0.06 1.88
quote 0.00 0.00 0.00 48.00 52.60 80.00 quote 0.00 0.00 0.00 0.00 3.35
quote 35.00 0.00 0.00 43.00 47.60 23.00 85.00 quote 3.50 0.00 0.00 0.00 3.75 12.00
quote 0.00 0.00 0.00 38.50 43.20 90.00 quote 0.00 0.00 0.00 0.55 2.64
quote 0.00 0.00 0.00 33.55 38.40 95.00 quote 1.33 0.00 0.00 0.60 4.90 1.00
quote 0.00 0.00 0.00 32.00 36.50 97.00 quote 1.64 0.00 0.00 0.84 4.35 1.00
quote 0.00 0.00 0.00 31.00 35.60 98.00 quote 0.00 0.00 0.00 0.02 4.90
quote 0.00 0.00 0.00 30.00 34.60 99.00 quote 0.00 0.00 0.00 0.40 4.90
quote 0.00 0.00 0.00 29.05 33.55 100.00 quote 8.80 0.00 0.00 0.51 4.90 4.00
quote 0.00 0.00 0.00 28.65 32.10 101.00 quote 0.00 0.00 0.00 0.01 4.75
quote 0.00 0.00 0.00 27.60 31.15 102.00 quote 0.00 0.00 0.00 0.43 4.60
quote 0.00 0.00 0.00 26.60 30.20 103.00 quote 2.23 -9.00 1.00 0.51 4.75 1.00
quote 0.00 0.00 0.00 26.00 28.75 104.00 quote 0.00 0.00 0.00 0.00 4.80
quote 53.30 0.00 0.00 24.80 28.75 1.00 105.00 quote 2.54 0.09 1.00 0.76 4.90 25.00
quote 0.00 0.00 0.00 24.25 27.65 106.00 quote 0.00 0.00 0.00 0.18 4.85
quote 0.00 0.00 0.00 23.05 27.50 107.00 quote 0.00 0.00 0.00 0.51 4.90
quote 14.80 0.00 0.00 22.40 25.95 1.00 108.00 quote 0.00 0.00 0.00 1.10 4.95
quote 26.65 13.15 2.00 21.40 25.35 2.00 109.00 quote 0.00 0.00 0.00 0.68 5.05
quote 25.85 12.95 2.00 20.55 24.75 2.00 110.00 quote 3.20 0.00 0.00 0.97 5.40 22.00
quote 0.00 0.00 0.00 19.90 23.50 111.00 quote 3.25 0.45 1.00 2.17 4.10 5.00
quote 0.00 0.00 0.00 19.00 22.70 112.00 quote 0.00 0.00 0.00 1.18 5.60
quote 0.00 0.00 0.00 18.25 21.95 113.00 quote 0.00 0.00 0.00 1.45 5.80
quote 0.00 0.00 0.00 17.20 21.70 114.00 quote 0.00 0.00 0.00 1.70 5.95
quote 23.00 -4.00 1.00 16.55 21.00 7.00 115.00 quote 13.14 0.00 0.00 1.95 6.20 4.00
quote 0.00 0.00 0.00 16.10 19.30 116.00 quote 11.30 0.00 0.00 2.22 6.20 5.00
quote 0.00 0.00 0.00 15.15 18.75 117.00 quote 0.00 0.00 0.00 2.45 6.55
quote 0.00 0.00 0.00 14.10 18.60 118.00 quote 0.00 0.00 0.00 2.74 6.85
quote 0.00 0.00 0.00 13.55 17.00 119.00 quote 0.00 0.00 0.00 3.05 7.10
quote 18.54 0.00 0.00 12.85 16.65 8.00 120.00 quote 7.20 0.00 0.00 3.50 7.40 4.00
quote 0.00 0.00 0.00 11.80 16.00 121.00 quote 0.00 0.00 0.00 3.70 7.70
quote 0.00 0.00 0.00 11.10 15.20 122.00 quote 0.00 0.00 0.00 4.05 8.00
quote 0.00 0.00 0.00 10.60 14.55 123.00 quote 0.00 0.00 0.00 4.80 8.40
quote 0.00 0.00 0.00 10.15 13.80 124.00 quote 0.00 0.00 0.00 4.75 8.60
quote 17.00 0.00 0.00 9.20 13.80 24.00 125.00 quote 7.28 2.46 2.00 5.10 9.00 25.00
quote 0.00 0.00 0.00 8.70 12.60 126.00 quote 7.30 0.00 7.00 5.55 9.40
quote 0.00 0.00 0.00 8.15 12.60 127.00 quote 7.90 0.00 4.00 5.95 9.80
quote 0.00 0.00 0.00 7.60 11.35 128.00 quote 0.00 0.00 0.00 6.40 10.20
quote 8.50 0.00 1.00 7.00 9.75 129.00 quote 0.00 0.00 0.00 6.90 10.60
129.71 Current price as of 4/01/2020 06:30:00 PM
quote 13.92 0.00 0.00 6.50 9.25 19.00 130.00 quote 9.38 2.41 2.00 7.25 11.00 9.00
quote 0.00 0.00 0.00 5.95 9.75 131.00 quote 0.00 0.00 0.00 7.55 11.20
quote 10.60 0.00 3.00 5.45 9.15 3.00 132.00 quote 9.75 -1.25 1.00 8.05 11.80 1.00
quote 0.00 0.00 0.00 4.75 9.20 133.00 quote 10.20 1.19 11.00 8.50 12.40 12.00
quote 9.40 0.00 3.00 4.50 8.60 3.00 134.00 quote 0.00 0.00 0.00 8.95 12.80
quote 3.57 0.00 0.00 4.15 7.75 1.00 135.00 quote 0.00 0.00 0.00 9.90 13.30
quote 5.50 -0.30 1.00 3.75 7.80 2.00 136.00 quote 10.05 0.00 0.00 9.80 13.80 2.00
quote 7.50 0.00 0.00 2.81 7.40 1.00 137.00 quote 0.00 0.00 0.00 10.30 14.40
quote 4.40 0.00 0.00 2.40 6.80 4.00 138.00 quote 23.15 0.00 0.00 11.65 14.85 21.00
quote 4.70 0.00 0.00 2.01 6.15 1.00 139.00 quote 24.90 0.00 0.00 11.40 15.40 10.00
quote 3.54 -1.79 9.00 1.59 4.90 56.00 140.00 quote 11.50 0.00 0.00 12.00 15.85 2.00
quote 5.90 0.00 0.00 1.27 5.50 6.00 141.00 quote 0.00 0.00 0.00 13.70 16.65
quote 2.99 0.00 4.00 0.99 4.15 142.00 quote 14.40 0.00 0.00 13.30 17.40 1.00
quote 0.00 0.00 0.00 0.59 5.00 143.00 quote 0.00 0.00 0.00 14.55 18.00
quote 2.16 -5.34 3.00 0.64 3.60 3.00 144.00 quote 0.00 0.00 0.00 14.70 18.90
quote 0.00 0.00 0.00 0.35 4.90 145.00 quote 8.45 0.00 0.00 15.55 19.35 11.00
quote 4.15 0.00 2.00 0.20 4.45 2.00 146.00 quote 0.00 0.00 0.00 16.35 20.40
quote 10.10 0.00 0.00 0.22 4.15 2.00 147.00 quote 0.00 0.00 0.00 17.60 21.10
quote 0.00 0.00 0.00 0.23 2.68 148.00 quote 0.00 0.00 0.00 17.90 21.95
quote 4.35 0.00 0.00 0.23 3.70 4.00 149.00 quote 0.00 0.00 0.00 19.25 22.70
quote 1.00 -1.21 2.00 0.57 3.20 15.00 150.00 quote 33.00 0.00 0.00 19.50 23.35 10.00
quote 12.05 0.00 0.00 0.02 2.93 2.00 152.50 quote 0.00 0.00 0.00 21.75 25.75
quote 1.00 -1.94 1.00 0.08 1.38 3.00 155.00 quote 0.00 0.00 0.00 23.30 28.00
quote 11.93 0.00 0.00 0.00 4.90 1.00 157.50 quote 0.00 0.00 0.00 25.70 30.50
quote 0.20 -1.80 2.00 0.00 1.00 4.00 160.00 quote 25.36 0.00 0.00 28.10 33.00 10.00
quote 0.00 0.00 0.00 0.00 1.18 162.50 quote 28.00 0.00 0.00 30.50 35.40 13.00
quote 0.00 0.00 0.00 0.00 1.00 165.00 quote 0.00 0.00 0.00 33.00 37.80
quote 2.80 0.00 0.00 0.00 0.77 2.00 167.50 quote 8.42 0.00 0.00 35.30 40.00
quote 0.23 -0.11 12.00 0.00 0.52 35.00 170.00 quote 0.00 0.00 0.00 38.00 42.80
quote 0.00 0.00 0.00 0.00 0.45 172.50 quote 0.00 0.00 0.00 40.30 45.00
quote 0.05 0.00 0.00 0.00 0.33 2.00 175.00 quote 0.00 0.00 0.00 43.00 47.80
quote 0.00 0.00 0.00 0.00 4.90 177.50 quote 0.00 0.00 0.00 45.10 50.00
quote 0.01 0.00 0.00 0.00 4.90 20.00 180.00 quote 0.00 0.00 0.00 48.00 52.80
quote 0.00 0.00 0.00 0.00 4.90 182.50 quote 0.00 0.00 0.00 50.10 55.00
quote 1.35 0.00 0.00 0.00 4.90 10.00 185.00 quote 0.00 0.00 0.00 53.00 57.80
quote 0.00 0.00 0.00 0.00 4.90 187.50 quote 0.00 0.00 0.00 55.10 60.00
quote 0.00 0.00 0.00 0.00 4.90 190.00 quote 0.00 0.00 0.00 58.00 62.80
quote 0.00 0.00 0.00 0.00 4.90 192.50 quote 0.00 0.00 0.00 60.10 65.00
quote 0.00 0.00 0.00 0.00 4.90 195.00 quote 0.00 0.00 0.00 63.00 67.80
quote 0.00 0.00 0.00 0.00 4.90 200.00 quote 0.00 0.00 0.00 68.00 72.80
quote 0.00 0.00 0.00 0.00 4.90 205.00 quote 0.00 0.00 0.00 73.00 77.80

May, 2020 Options

Show

June, 2020 Options

Show

September, 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.