Bulletin
Investor Alert

Starbucks Corp.

NAS: SBUX

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Mar 27, 2020, 7:56 p.m.

/zigman2/quotes/207508890/lastsale

$

66.16

Change

-0.18 -0.27%

Volume

Volume 860,467

Quotes are delayed by 20 min

/zigman2/quotes/207508890/lastsale

Previous close

$ 69.90

$ 66.34

Change

-3.56 -5.09%

Day low

Day high

$64.82

$68.25

Open

52 week low

52 week high

$50.02

$99.72

Open

OPTION CHAIN FOR STARBUCKS CORP.

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 34.00 38.80 30.00 quote 0.03 0.00 2.00 0.03 0.05 120.00
quote 28.61 0.00 0.00 29.00 33.80 1.00 35.00 quote 0.04 0.00 2.00 0.01 0.05 75.00
quote 0.00 0.00 0.00 24.00 28.80 40.00 quote 0.04 0.00 26.00 0.03 0.12 884.00
quote 0.00 0.00 0.00 20.10 24.80 44.00 quote 0.13 0.00 30.00 0.01 0.22 118.00
quote 21.43 0.00 2.00 19.00 23.80 3.00 45.00 quote 0.06 0.00 82.00 0.01 0.20 470.00
quote 0.00 0.00 0.00 18.20 23.00 46.00 quote 0.15 0.00 100.00 0.00 1.25 20.00
quote 0.00 0.00 0.00 17.00 21.80 47.00 quote 0.18 0.00 10.00 0.01 1.50 34.00
quote 8.65 0.00 0.00 16.25 21.00 2.00 48.00 quote 0.27 0.00 22.00 0.00 1.12 16.00
quote 11.50 0.00 0.00 15.25 19.85 20.00 49.00 quote 0.25 0.00 23.00 0.00 0.50 28.00
quote 16.71 0.00 2.00 14.15 18.95 40.00 50.00 quote 0.26 0.00 687.00 0.05 0.32 1,554
quote 0.00 0.00 0.00 13.20 17.75 51.00 quote 0.30 0.00 52.00 0.05 0.77 145.00
quote 6.05 0.00 0.00 12.50 17.00 1.00 52.00 quote 0.50 0.00 123.00 0.28 0.74 105.00
quote 10.27 0.00 0.00 11.50 15.95 5.00 53.00 quote 0.36 0.00 58.00 0.20 0.66 140.00
quote 10.00 0.00 0.00 10.75 14.85 6.00 54.00 quote 0.52 0.00 89.00 0.40 0.65 302.00
quote 12.66 0.00 2.00 11.20 12.75 87.00 55.00 quote 0.62 0.00 713.00 0.49 0.70 1,787
quote 11.79 0.00 1.00 9.15 13.00 44.00 56.00 quote 0.69 0.00 74.00 0.50 0.84 299.00
quote 9.70 0.00 4.00 8.15 11.85 44.00 57.00 quote 1.00 0.00 173.00 0.59 1.17 161.00
quote 7.97 0.00 2.00 8.80 11.70 21.00 58.00 quote 0.94 0.00 435.00 0.70 0.99 2,048
quote 8.00 0.00 7.00 6.25 10.15 26.00 59.00 quote 1.05 0.00 120.00 0.99 1.39 202.00
quote 7.70 0.00 75.00 5.10 8.40 96.00 60.00 quote 1.35 0.00 821.00 1.10 1.40 3,150
quote 7.60 0.00 14.00 6.25 8.65 55.00 61.00 quote 1.08 0.00 153.00 1.54 1.71 282.00
quote 6.25 0.00 15.00 4.75 6.20 126.00 62.50 quote 1.90 0.00 114.00 1.77 2.47 227.00
quote 5.90 0.00 26.00 3.55 7.50 233.00 63.00 quote 2.12 0.00 134.00 0.20 2.70 256.00
quote 4.65 0.00 7.00 3.00 5.80 56.00 63.50 quote 2.73 0.00 85.00 1.41 2.73 122.00
quote 5.13 0.00 22.00 4.00 7.45 156.00 64.00 quote 2.80 0.00 165.00 0.15 2.94 519.00
quote 4.00 0.00 125.00 3.65 4.75 195.00 65.00 quote 2.81 0.00 1,046 2.61 2.95 2,715
quote 3.70 0.00 34.00 2.26 5.90 218.00 66.00 quote 3.35 0.00 244.00 3.10 3.70 73.00
66.34 Current price as of 3/27/2020 04:00:00 PM
quote 3.00 0.00 48.00 2.33 4.75 30.00 66.50 quote 3.60 0.00 95.00 3.10 4.00 134.00
quote 2.80 0.00 214.00 2.91 3.60 200.00 67.00 quote 3.67 0.00 779.00 2.69 4.25 122.00
quote 2.95 0.00 123.00 1.91 3.35 70.00 67.50 quote 4.00 0.00 98.00 3.10 4.50 55.00
quote 2.79 0.00 203.00 1.64 4.05 191.00 68.00 quote 4.30 0.00 67.00 3.10 4.70 80.00
quote 2.50 0.00 68.00 2.09 2.86 53.00 68.50 quote 4.70 0.00 144.00 3.80 5.00 85.00
quote 2.50 0.00 166.00 1.50 3.80 178.00 69.00 quote 5.20 0.00 94.00 3.80 7.20 205.00
quote 1.80 0.00 681.00 1.82 2.22 437.00 70.00 quote 4.60 0.00 179.00 4.20 6.05 481.00
quote 1.63 0.00 206.00 1.27 2.31 344.00 71.00 quote 5.90 0.00 54.00 5.80 6.85 82.00
quote 1.17 0.00 421.00 1.15 1.50 207.00 72.00 quote 6.40 0.00 24.00 5.80 9.10 126.00
quote 1.05 0.00 239.00 0.86 1.10 279.00 73.00 quote 7.82 0.00 65.00 5.75 9.10 65.00
quote 0.70 0.00 10.00 0.23 1.20 154.00 73.50 quote 6.60 0.00 10.00 6.50 9.60 27.00
quote 0.80 0.00 25.00 0.05 1.00 71.00 74.00 quote 8.35 0.00 30.00 6.85 9.25 64.00
quote 0.65 0.00 305.00 0.40 0.85 377.00 75.00 quote 7.84 0.00 137.00 7.10 10.25 300.00
quote 0.45 0.00 66.00 0.33 0.66 198.00 76.00 quote 8.90 0.00 2.00 8.15 11.90 14.00
quote 0.32 0.00 41.00 0.30 0.62 65.00 76.50 quote 10.75 0.00 8.00 8.10 11.45 18.00
quote 0.35 0.00 52.00 0.29 0.58 131.00 77.00 quote 18.00 0.00 0.00 8.80 13.00 46.00
quote 0.31 0.00 14.00 0.01 1.37 131.00 77.50 quote 7.65 0.00 0.00 9.20 13.70 12.00
quote 0.20 0.00 21.00 0.02 1.50 36.00 78.00 quote 8.47 0.00 0.00 9.60 14.10 36.00
quote 0.23 0.00 51.00 0.03 0.39 55.00 78.50 quote 9.40 0.00 0.00 10.25 14.50 55.00
quote 0.15 0.00 2.00 0.01 4.40 15.00 79.00 quote 12.25 0.00 1.00 10.60 15.20 63.00
quote 0.16 0.00 171.00 0.10 0.22 221.00 80.00 quote 13.94 0.00 25.00 13.35 15.70 99.00
quote 0.11 0.00 2.00 0.00 0.50 62.00 81.50 quote 15.22 0.00 4.00 14.00 17.60 112.00
quote 0.07 0.00 47.00 0.03 0.21 48.00 82.00 quote 16.00 0.00 1.00 13.25 17.95 1,069
quote 0.06 0.00 1.00 0.01 0.69 79.00 82.50 quote 16.02 0.00 1.00 14.15 18.60 263.00
quote 0.08 0.00 2.00 0.01 1.00 84.00 83.00 quote 16.14 0.00 1.00 16.30 19.20 109.00
quote 0.18 0.00 0.00 0.01 0.18 28.00 83.50 quote 32.49 0.00 0.00 14.70 19.50 5.00
quote 0.06 0.00 12.00 0.01 0.20 99.00 84.00 quote 18.02 0.00 1.00 15.65 20.00 1,012
quote 0.16 0.00 0.00 0.00 4.30 16.00 84.50 quote 18.36 0.00 1.00 15.75 20.50 1.00
quote 0.04 0.00 2.00 0.03 0.70 66.00 85.00 quote 14.70 0.00 0.00 18.30 21.20 19.00
quote 0.05 0.00 6.00 0.00 0.08 46.00 85.50 quote 24.17 0.00 0.00 17.85 21.55 5.00
quote 0.12 0.00 0.00 0.00 0.90 158.00 86.00 quote 19.58 0.00 0.00 19.20 22.20 5.00
quote 0.07 0.00 0.00 0.00 1.29 8.00 86.50 quote 15.40 0.00 0.00 17.90 22.50 7.00
quote 0.41 0.00 0.00 0.01 4.30 35.00 87.00 quote 16.60 0.00 0.00 18.55 23.00 4.00
quote 0.06 0.00 0.00 0.00 4.30 16.00 87.50 quote 25.38 0.00 0.00 18.65 23.20 25.00
quote 0.43 0.00 0.00 0.01 2.00 39.00 88.00 quote 27.59 0.00 0.00 19.20 24.00 2.00
quote 0.04 0.00 0.00 0.00 2.06 36.00 88.50 quote 4.10 0.00 0.00 21.70 24.60 1.00
quote 0.01 0.00 1.00 0.00 0.30 110.00 89.00 quote 26.41 0.00 0.00 20.10 25.00 3.00
quote 0.10 0.00 0.00 0.00 2.53 78.00 89.50 quote 10.55 0.00 0.00 22.65 25.60 9.00
quote 0.02 0.00 0.00 0.00 0.43 310.00 90.00 quote 28.25 0.00 0.00 21.10 26.00 2.00
quote 0.01 0.00 0.00 0.00 0.75 23.00 90.50 quote 0.00 0.00 0.00 21.70 26.50
quote 1.74 0.00 1.00 0.01 2.52 70.00 91.00 quote 33.00 0.00 0.00 22.10 27.00 3.00
quote 0.73 0.00 0.00 0.00 2.47 41.00 91.50 quote 0.00 0.00 0.00 22.70 27.50
quote 0.02 0.00 1.00 0.00 0.74 45.00 92.00 quote 0.00 0.00 0.00 23.10 28.00
quote 0.16 0.00 1.00 0.00 0.19 29.00 92.50 quote 5.25 0.00 0.00 25.30 28.60
quote 0.01 0.00 2.00 0.00 0.05 179.00 93.00 quote 32.95 0.00 0.00 26.05 29.00 3.00
quote 1.72 0.00 1.00 0.00 2.48 34.00 93.50 quote 12.18 0.00 0.00 24.70 29.50 1.00
quote 0.98 0.00 0.00 0.00 0.24 90.00 94.00 quote 0.00 0.00 0.00 25.10 30.00
quote 0.12 0.00 1.00 0.00 2.48 21.00 94.50 quote 0.00 0.00 0.00 25.70 30.50
quote 0.05 0.00 2.00 0.00 0.01 245.00 95.00 quote 0.00 0.00 0.00 26.10 31.00
quote 0.20 0.00 0.00 0.00 2.48 71.00 95.50 quote 0.00 0.00 0.00 26.70 31.50
quote 0.21 0.00 0.00 0.00 2.48 10.00 96.50 quote 0.00 0.00 0.00 27.70 32.50
quote 0.20 0.00 0.00 0.00 2.20 30.00 97.00 quote 0.00 0.00 0.00 28.30 33.00
quote 0.02 0.00 0.00 0.00 0.01 25.00 100.00 quote 9.92 0.00 0.00 31.30 36.00
CALLS PUTS
Expires April 9, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 33.95 0.00 0.00 34.00 38.80 20.00 30.00 quote 0.07 0.00 5.00 0.01 0.20 36.00
quote 0.00 0.00 0.00 29.10 33.80 35.00 quote 0.10 0.00 4.00 0.01 0.26 139.00
quote 23.30 0.00 0.00 24.15 29.00 2.00 40.00 quote 0.36 0.00 8.00 0.10 0.45 239.00
quote 0.00 0.00 0.00 20.15 25.00 44.00 quote 0.32 0.00 2.00 0.20 1.20 7.00
quote 9.34 0.00 0.00 19.60 24.20 1.00 45.00 quote 0.47 0.00 26.00 0.03 0.70 386.00
quote 0.00 0.00 0.00 18.60 22.95 46.00 quote 0.57 0.00 5.00 0.11 1.77 8.00
quote 0.00 0.00 0.00 17.60 22.00 47.00 quote 2.23 0.00 0.00 0.42 0.93 1.00
quote 0.00 0.00 0.00 16.55 21.20 48.00 quote 0.75 0.00 15.00 0.21 1.49 25.00
quote 14.45 0.00 0.00 15.65 20.20 3.00 49.00 quote 0.62 0.00 0.00 0.11 1.49 23.00
quote 8.18 0.00 0.00 16.70 18.70 13.00 50.00 quote 0.81 0.00 217.00 0.85 0.90 1,519
quote 0.00 0.00 0.00 13.80 17.90 51.00 quote 0.95 0.00 15.00 0.27 1.50 28.00
quote 18.36 0.00 0.00 13.10 17.20 1.00 52.00 quote 1.15 0.00 26.00 0.40 1.78 48.00
quote 14.65 0.00 0.00 12.25 16.10 2.00 53.00 quote 0.88 0.00 1.00 0.50 1.39 31.00
quote 4.85 0.00 0.00 11.20 15.30 1.00 54.00 quote 0.98 0.00 3.00 0.31 3.00 24.00
quote 8.64 0.00 0.00 12.30 13.75 9.00 55.00 quote 1.31 0.00 132.00 1.27 1.44 2,044
quote 9.50 0.00 0.00 9.75 13.50 15.00 56.00 quote 1.00 0.00 10.00 0.57 1.82 38.00
quote 4.02 0.00 0.00 8.70 12.15 8.00 57.00 quote 1.53 0.00 3.00 0.20 2.44 66.00
quote 10.36 0.00 1.00 8.15 11.65 3.00 58.00 quote 1.55 0.00 24.00 0.20 2.46 30.00
quote 8.75 0.00 0.00 7.20 10.90 67.00 59.00 quote 2.10 0.00 25.00 1.16 2.83 339.00
quote 9.23 0.00 2.00 6.15 10.30 24.00 60.00 quote 2.20 0.00 180.00 2.10 2.47 530.00
quote 7.90 0.00 5.00 6.10 9.25 12.00 61.00 quote 2.00 0.00 11.00 1.52 5.45 102.00
quote 7.20 0.00 4.00 5.75 8.00 35.00 62.50 quote 2.30 0.00 707.00 1.91 5.85 61.00
quote 6.64 0.00 2.00 4.45 8.10 294.00 63.00 quote 2.58 0.00 4.00 1.87 3.50 210.00
quote 8.50 0.00 0.00 3.90 7.10 185.00 63.50 quote 2.80 0.00 68.00 1.85 3.85 52.00
quote 6.10 0.00 0.00 4.90 6.05 34.00 64.00 quote 3.55 0.00 58.00 2.57 3.85 318.00
quote 5.15 0.00 25.00 4.75 5.55 74.00 65.00 quote 3.90 0.00 313.00 3.35 4.10 542.00
quote 4.85 0.00 2.00 3.65 6.30 28.00 66.00 quote 4.19 0.00 196.00 3.35 4.80 56.00
66.34 Current price as of 3/27/2020 04:00:00 PM
quote 4.75 0.00 23.00 3.70 5.85 5.00 66.50 quote 3.50 0.00 28.00 4.20 4.85 12.00
quote 3.90 0.00 22.00 1.89 5.50 30.00 67.00 quote 5.79 0.00 25.00 3.65 5.70 63.00
quote 4.00 0.00 18.00 3.50 5.10 27.00 67.50 quote 3.70 0.00 4.00 2.53 6.65 43.00
quote 3.73 0.00 8.00 3.15 5.10 43.00 68.00 quote 3.90 0.00 47.00 3.95 7.30 247.00
quote 2.93 0.00 9.00 2.13 3.60 14.00 68.50 quote 4.69 0.00 2.00 3.50 6.80 24.00
quote 2.96 0.00 13.00 1.93 4.85 21.00 69.00 quote 4.78 0.00 12.00 4.55 6.25 36.00
quote 2.56 0.00 121.00 2.20 3.10 149.00 70.00 quote 6.40 0.00 54.00 5.00 6.45 172.00
quote 1.96 0.00 2.00 0.45 3.65 67.00 71.00 quote 5.95 0.00 20.00 5.85 7.35 21.00
quote 1.90 0.00 60.00 0.93 2.64 21.00 72.00 quote 6.30 0.00 3.00 5.20 8.80 29.00
quote 1.46 0.00 12.00 0.25 1.93 13.00 73.00 quote 6.34 0.00 0.00 5.50 9.75 41.00
quote 1.44 0.00 1.00 0.38 3.70 50.00 73.50 quote 14.00 0.00 0.00 6.10 10.20 5.00
quote 1.99 0.00 0.00 0.35 4.75 60.00 74.50 quote 8.35 0.00 4.00 7.20 10.90 6.00
quote 1.00 0.00 18.00 0.13 1.34 46.00 75.00 quote 14.65 0.00 0.00 7.55 10.85 80.00
quote 1.80 0.00 0.00 0.22 1.56 6.00 75.50 quote 9.20 0.00 3.00 7.70 11.80 17.00
quote 0.85 0.00 1.00 0.20 4.30 35.00 76.00 quote 15.30 0.00 0.00 8.10 11.75 3.00
quote 1.13 0.00 0.00 0.04 4.55 4.00 76.50 quote 14.55 0.00 0.00 8.55 12.45 5.00
quote 0.66 0.00 5.00 0.21 1.12 22.00 77.00 quote 14.90 0.00 0.00 9.15 13.00 1,814
quote 1.58 0.00 0.00 0.20 4.30 3.00 77.50 quote 10.25 0.00 29.00 9.60 12.80 1.00
quote 1.10 0.00 0.00 0.05 0.98 2.00 78.00 quote 15.54 0.00 0.00 10.25 13.65 14.00
quote 1.17 0.00 0.00 0.00 2.95 7.00 78.50 quote 18.20 0.00 0.00 10.30 14.50 3.00
quote 0.25 0.00 0.00 0.20 1.04 27.00 79.00 quote 16.00 0.00 0.00 11.35 15.10 441.00
quote 0.06 0.00 0.00 0.00 2.84 10.00 79.50 quote 19.35 0.00 0.00 11.25 14.85 20.00
quote 0.39 0.00 5.00 0.02 0.59 80.00 80.00 quote 13.88 0.00 1.00 11.50 16.10 44.00
quote 0.53 0.00 0.00 0.00 0.76 8.00 80.50 quote 12.31 0.00 0.00 12.10 15.50 9.00
quote 0.39 0.00 5.00 0.00 0.45 20.00 81.00 quote 0.00 0.00 0.00 12.75 17.00
quote 0.10 0.00 0.00 0.00 4.50 5.00 81.50 quote 14.00 0.00 8.00 15.00 17.60
quote 1.13 0.00 0.00 0.00 2.34 5.00 82.00 quote 15.10 0.00 1.00 13.60 18.00 3.00
quote 0.57 0.00 0.00 0.00 2.71 1.00 82.50 quote 27.45 0.00 0.00 14.10 18.80 8.00
quote 0.87 0.00 0.00 0.00 1.97 13.00 83.00 quote 0.00 0.00 0.00 14.50 19.10
quote 0.11 0.00 0.00 0.00 4.45 4.00 83.50 quote 16.40 0.00 1.00 15.30 19.30
quote 1.01 0.00 0.00 0.00 4.25 7.00 84.00 quote 11.02 0.00 0.00 15.60 20.20 1.00
quote 1.58 0.00 0.00 0.00 4.45 7.00 84.50 quote 0.00 0.00 0.00 15.75 20.40
quote 0.26 0.00 0.00 0.01 1.31 28.00 85.00 quote 18.31 0.00 2.00 16.50 20.80 13.00
quote 0.00 0.00 0.00 0.00 4.45 85.50 quote 22.43 0.00 0.00 17.05 21.65 5.00
quote 0.00 0.00 0.00 0.00 4.40 86.00 quote 11.61 0.00 0.00 17.50 22.00 5.00
quote 0.72 0.00 0.00 0.00 4.40 20.00 86.50 quote 0.00 0.00 0.00 18.10 22.50
quote 0.34 0.00 0.00 0.00 4.35 7.00 87.00 quote 12.62 0.00 0.00 18.70 23.00 9.00
quote 0.10 0.00 0.00 0.00 4.35 39.00 87.50 quote 24.82 0.00 0.00 18.90 23.50 5.00
quote 0.10 0.00 0.00 0.00 2.00 484.00 88.00 quote 0.00 0.00 0.00 19.40 24.00
quote 0.40 0.00 0.00 0.00 1.02 1.00 88.50 quote 0.00 0.00 0.00 20.00 24.50
quote 0.05 0.00 0.00 0.00 1.10 13.00 90.00 quote 23.49 0.00 1.00 21.50 26.00 1.00
quote 0.11 0.00 30.00 0.00 1.25 11.00 95.00 quote 0.00 0.00 0.00 26.50 30.85
quote 0.06 0.00 0.00 0.00 2.58 2.00 100.00 quote 0.00 0.00 0.00 31.50 36.00
CALLS PUTS
Expires April 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 33.25 0.00 0.00 34.00 38.80 1.00 30.00 quote 0.10 0.00 56.00 0.06 0.15 1,917
quote 0.00 0.00 0.00 31.60 36.40 32.50 quote 0.13 0.00 3.00 0.02 0.25 1,550
quote 28.10 0.00 0.00 29.20 33.80 6.00 35.00 quote 0.22 0.00 43.00 0.15 0.36 1,587
quote 27.60 0.00 0.00 26.85 31.50 32.00 37.50 quote 0.36 0.00 32.00 0.01 0.44 369.00
quote 27.50 0.00 20.00 24.30 28.55 45.00 40.00 quote 0.37 0.00 240.00 0.41 0.45 2,944
quote 24.27 0.00 1.00 22.05 26.40 19.00 42.50 quote 0.41 0.00 210.00 0.33 0.68 570.00
quote 21.90 0.00 1.00 19.75 23.90 27.00 45.00 quote 0.76 0.00 156.00 0.46 0.84 3,948
quote 17.34 0.00 0.00 17.15 21.95 40.00 47.50 quote 0.97 0.00 39.00 0.24 1.00 2,457
quote 18.52 0.00 2.00 17.25 20.30 182.00 50.00 quote 1.19 0.00 440.00 1.10 1.29 7,332
quote 14.67 0.00 2.00 13.25 17.25 189.00 52.50 quote 1.50 0.00 123.00 1.17 2.00 707.00
quote 13.96 0.00 6.00 12.75 15.80 641.00 55.00 quote 1.83 0.00 446.00 1.55 2.00 6,340
quote 15.95 0.00 0.00 10.10 14.15 25.00 56.00 quote 2.22 0.00 26.00 0.58 2.64 241.00
quote 12.45 0.00 8.00 9.10 13.30 37.00 57.00 quote 2.60 0.00 16.00 1.19 2.59 155.00
quote 10.68 0.00 2.00 10.75 13.45 393.00 57.50 quote 1.98 0.00 32.00 2.00 2.54 751.00
quote 12.02 0.00 1.00 8.60 12.05 31.00 58.00 quote 2.05 0.00 32.00 1.83 4.20 235.00
quote 9.80 0.00 2.00 8.50 12.05 474.00 59.00 quote 2.65 0.00 72.00 2.45 3.45 412.00
quote 9.66 0.00 28.00 7.70 11.20 1,281 60.00 quote 2.98 0.00 1,564 2.50 3.00 5,733
quote 9.50 0.00 7.00 7.60 9.25 280.00 61.00 quote 3.20 0.00 509.00 2.19 3.45 142.00
quote 7.78 0.00 11.00 5.00 8.10 915.00 62.50 quote 3.65 0.00 122.00 3.50 4.10 3,051
quote 9.29 0.00 0.00 6.65 7.60 191.00 63.00 quote 3.85 0.00 68.00 3.25 3.85 224.00
quote 6.75 0.00 4.00 4.50 8.50 369.00 64.00 quote 4.15 0.00 86.00 3.35 4.50 93.00
quote 6.40 0.00 71.00 3.70 6.55 1,095 65.00 quote 4.60 0.00 893.00 4.30 4.90 4,887
quote 4.65 0.00 10.00 3.15 6.20 69.00 66.00 quote 6.60 0.00 88.00 4.05 5.50 94.00
66.34 Current price as of 3/27/2020 04:00:00 PM
quote 4.70 0.00 75.00 2.50 5.45 110.00 67.00 quote 5.30 0.00 724.00 4.65 5.50 199.00
quote 4.80 0.00 275.00 2.32 5.15 1,123 67.50 quote 5.00 0.00 102.00 3.95 6.15 1,870
quote 5.00 0.00 254.00 2.00 4.95 123.00 68.00 quote 4.75 0.00 354.00 3.65 6.30 324.00
quote 3.75 0.00 35.00 2.64 4.45 108.00 69.00 quote 5.55 0.00 54.00 5.55 7.00 178.00
quote 3.25 0.00 634.00 2.90 3.50 1,243 70.00 quote 6.00 0.00 242.00 5.90 7.50 3,907
quote 2.95 0.00 69.00 2.25 3.40 213.00 71.00 quote 7.65 0.00 18.00 6.55 9.10 125.00
quote 2.62 0.00 33.00 1.60 4.00 60.00 72.00 quote 7.45 0.00 4.00 7.20 9.15 5.00
quote 2.31 0.00 135.00 2.05 2.94 2,808 72.50 quote 8.15 0.00 39.00 6.45 9.70 3,180
quote 2.39 0.00 15.00 0.53 2.99 225.00 73.00 quote 8.05 0.00 16.00 6.60 10.20 10.00
quote 2.10 0.00 69.00 1.28 2.28 211.00 74.00 quote 10.00 0.00 15.00 7.10 11.20 6.00
quote 1.60 0.00 173.00 1.25 1.82 5,075 75.00 quote 10.02 0.00 7.00 8.10 11.35 5,105
quote 0.90 0.00 247.00 0.41 1.49 2,042 77.50 quote 11.05 0.00 11.00 10.80 13.95 3,960
quote 0.55 0.00 125.00 0.14 0.90 1,936 80.00 quote 12.97 0.00 7.00 12.25 15.15 6,516
quote 0.30 0.00 153.00 0.32 0.41 4,193 82.50 quote 15.80 0.00 34.00 14.70 18.80 2,762
quote 0.20 0.00 333.00 0.14 0.27 8,254 85.00 quote 18.65 0.00 91.00 18.35 21.80 6,747
quote 0.12 0.00 69.00 0.10 0.15 2,629 87.50 quote 21.87 0.00 6.00 18.95 22.80 2,458
quote 0.04 0.00 65.00 0.05 0.11 4,675 90.00 quote 22.70 0.00 10.00 23.55 26.20 4,162
quote 0.05 0.00 11.00 0.02 0.05 10,651 92.50 quote 25.75 0.00 0.00 25.60 28.60 589.00
quote 0.03 0.00 97.00 0.01 0.04 4,262 95.00 quote 24.74 0.00 0.00 28.15 31.00 781.00
quote 0.01 0.00 9.00 0.02 0.03 1,310 97.50 quote 36.45 0.00 0.00 31.05 33.60 100.00
quote 0.02 0.00 0.00 0.00 0.01 4,173 100.00 quote 38.35 0.00 0.00 31.10 36.00 1.00
quote 0.01 0.00 0.00 0.00 0.02 1,368 105.00 quote 17.30 0.00 0.00 36.10 41.00 137.00
quote 0.01 0.00 0.00 0.00 0.01 2,033 110.00 quote 22.64 0.00 0.00 41.30 46.00 25.00
quote 0.02 0.00 0.00 0.00 0.02 2,309 115.00 quote 25.15 0.00 0.00 46.30 51.00 3.00
quote 0.03 0.00 0.00 0.00 0.02 125.00 120.00 quote 0.00 0.00 0.00 51.30 56.00
quote 0.02 0.00 0.00 0.00 0.02 235.00 125.00 quote 36.75 0.00 0.00 56.30 61.00
quote 0.01 0.00 2.00 0.00 0.01 497.00 130.00 quote 0.00 0.00 0.00 61.30 66.00
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 34.65 39.40 30.00 quote 0.27 0.00 0.00 0.01 0.95 433.00
quote 0.00 0.00 0.00 29.30 34.00 35.00 quote 0.30 0.00 29.00 0.20 0.69 650.00
quote 22.00 0.00 0.00 24.70 29.50 1.00 40.00 quote 0.30 0.00 0.00 0.28 0.70 753.00
quote 0.00 0.00 0.00 21.25 25.95 44.00 quote 0.95 0.00 0.00 0.01 4.55 4.00
quote 0.00 0.00 0.00 20.30 24.95 45.00 quote 0.71 0.00 0.00 0.85 1.90 275.00
quote 0.00 0.00 0.00 19.25 24.00 46.00 quote 2.63 0.00 0.00 0.01 4.75 2.00
quote 0.00 0.00 0.00 18.35 22.95 47.00 quote 1.69 0.00 0.00 0.01 4.65 2.00
quote 18.00 0.00 3.00 17.50 21.95 3.00 48.00 quote 1.29 0.00 1.00 0.20 2.38 11.00
quote 0.00 0.00 0.00 16.75 21.45 49.00 quote 1.60 0.00 0.00 0.01 4.75 16.00
quote 16.38 0.00 0.00 15.70 20.40 13.00 50.00 quote 1.10 0.00 59.00 1.45 1.82 629.00
quote 0.00 0.00 0.00 14.85 19.50 51.00 quote 1.00 0.00 0.00 0.40 4.80 2.00
quote 0.00 0.00 0.00 13.85 18.50 52.00 quote 3.91 0.00 0.00 0.40 4.80 11.00
quote 0.00 0.00 0.00 13.25 17.75 53.00 quote 2.12 0.00 0.00 0.40 2.48 26.00
quote 12.70 0.00 0.00 12.30 16.95 3.00 54.00 quote 1.50 0.00 2.00 1.45 3.00 30.00
quote 9.75 0.00 0.00 11.40 15.90 1.00 55.00 quote 2.05 0.00 4.00 1.10 2.98 449.00
quote 0.00 0.00 0.00 10.75 15.50 56.00 quote 2.26 0.00 17.00 1.49 3.00 39.00
quote 10.25 0.00 0.00 10.40 14.50 12.00 57.00 quote 2.50 0.00 1.00 1.00 2.85 40.00
quote 0.00 0.00 0.00 8.85 13.40 58.00 quote 2.55 0.00 1.00 1.80 5.50 14.00
quote 11.25 0.00 3.00 9.30 11.40 5.00 59.00 quote 2.70 0.00 40.00 0.05 3.85 29.00
quote 9.58 0.00 1.00 9.00 12.45 20.00 60.00 quote 3.10 0.00 278.00 3.00 3.25 365.00
quote 7.58 0.00 0.00 7.75 10.00 49.00 61.00 quote 2.97 0.00 8.00 1.00 4.85 47.00
quote 10.48 0.00 0.00 6.00 8.55 22.00 62.50 quote 3.83 0.00 0.00 1.60 4.95 24.00
quote 9.35 0.00 0.00 5.70 8.25 8.00 63.00 quote 3.24 0.00 10.00 1.50 4.35 42.00
quote 6.15 0.00 0.00 4.50 8.45 6.00 63.50 quote 2.73 0.00 0.00 3.15 4.90 12.00
quote 7.20 0.00 5.00 5.35 9.50 21.00 64.00 quote 3.70 0.00 4.00 2.76 6.15 33.00
quote 6.80 0.00 2.00 4.45 8.45 72.00 65.00 quote 4.09 0.00 14.00 3.25 5.05 148.00
quote 5.39 0.00 6.00 4.90 7.30 14.00 66.00 quote 5.60 0.00 5.00 4.15 7.70 13.00
66.34 Current price as of 3/27/2020 04:00:00 PM
quote 5.25 0.00 3.00 3.00 6.90 5.00 66.50 quote 4.50 0.00 16.00 3.65 5.80 20.00
quote 4.95 0.00 2.00 4.05 6.75 4.00 67.00 quote 4.65 0.00 28.00 4.25 7.00 10.00
quote 5.40 0.00 10.00 2.52 6.65 27.00 67.50 quote 5.75 0.00 42.00 4.85 8.95 8.00
quote 5.00 0.00 7.00 3.55 7.20 74.00 68.00 quote 4.50 0.00 0.00 3.50 7.60 1.00
quote 4.90 0.00 4.00 2.30 6.15 13.00 68.50 quote 6.00 0.00 1.00 5.35 9.45 1.00
quote 4.57 0.00 1.00 3.05 6.35 6.00 69.00 quote 6.22 0.00 17.00 4.95 7.00 26.00
quote 3.91 0.00 7.00 3.00 5.00 43.00 70.00 quote 7.55 0.00 5.00 5.80 10.00 91.00
quote 3.95 0.00 9.00 2.00 3.85 15.00 71.00 quote 7.33 0.00 1.00 5.70 9.25 17.00
quote 3.35 0.00 3.00 1.40 3.40 591.00 72.00 quote 19.30 0.00 0.00 6.25 9.85 8.00
quote 3.00 0.00 1.00 1.05 5.50 62.00 73.00 quote 11.42 0.00 0.00 6.95 11.40 5.00
quote 3.70 0.00 0.00 0.02 2.93 2.00 73.50 quote 5.96 0.00 0.00 7.40 11.65 49.00
quote 3.61 0.00 0.00 0.10 3.55 6.00 74.00 quote 10.50 0.00 1.00 8.15 12.05 3.00
quote 4.50 0.00 0.00 0.40 4.70 1.00 74.50 quote 15.50 0.00 0.00 7.50 12.25 2.00
quote 2.25 0.00 10.00 1.50 2.89 24.00 75.00 quote 10.95 0.00 1.00 8.00 12.75 1.00
quote 1.95 0.00 0.00 0.20 3.15 2.00 75.50 quote 0.00 0.00 0.00 8.50 12.80
quote 1.70 0.00 1.00 0.01 2.98 7.00 76.00 quote 17.50 0.00 0.00 8.50 13.25 2.00
quote 4.35 0.00 0.00 0.01 4.75 1.00 76.50 quote 13.10 0.00 0.00 9.00 13.75 2.00
quote 4.00 0.00 0.00 0.01 4.70 1.00 77.00 quote 0.00 0.00 0.00 9.50 14.25
quote 2.35 0.00 0.00 0.01 2.98 8.00 77.50 quote 15.00 0.00 0.00 9.50 14.25 2.00
quote 4.75 0.00 0.00 0.01 4.60 25.00 78.00 quote 15.55 0.00 0.00 10.00 14.30 1.00
quote 0.87 0.00 0.00 0.01 4.75 15.00 78.50 quote 17.50 0.00 0.00 10.50 15.20 3.00
quote 1.67 0.00 0.00 0.05 4.40 3.00 79.00 quote 8.37 0.00 0.00 11.00 15.75 1.00
quote 0.74 0.00 0.00 0.01 4.70 2.00 79.50 quote 0.00 0.00 0.00 11.50 16.20
quote 0.70 0.00 0.00 0.01 4.70 2.00 80.00 quote 14.70 0.00 1.00 12.00 16.70 2.00
quote 1.00 0.00 0.00 0.00 4.75 1.00 80.50 quote 0.00 0.00 0.00 12.05 16.65
quote 2.21 0.00 0.00 0.01 4.75 1.00 81.00 quote 29.60 0.00 0.00 12.50 17.25 1.00
quote 1.50 0.00 0.00 0.00 4.70 3.00 81.50 quote 0.00 0.00 0.00 13.00 17.75
quote 0.00 0.00 0.00 0.00 4.75 82.00 quote 23.57 0.00 0.00 13.50 18.25 1.00
quote 0.00 0.00 0.00 0.00 4.65 82.50 quote 0.00 0.00 0.00 14.20 18.85
quote 0.78 0.00 0.00 0.00 4.70 46.00 83.00 quote 26.77 0.00 0.00 14.65 19.45 2.00
quote 0.40 0.00 0.00 0.00 2.14 1.00 83.50 quote 0.00 0.00 0.00 15.00 19.75
quote 1.66 0.00 0.00 0.00 4.55 2.00 84.00 quote 0.00 0.00 0.00 15.70 20.45
quote 0.00 0.00 0.00 0.00 4.50 84.50 quote 10.60 0.00 0.00 16.10 20.80 9.00
quote 0.43 0.00 0.00 0.01 4.70 7.00 85.00 quote 0.00 0.00 0.00 16.70 21.45
quote 0.00 0.00 0.00 0.00 4.70 85.50 quote 0.00 0.00 0.00 17.10 21.85
quote 0.05 0.00 0.00 0.00 4.70 2.00 86.00 quote 28.50 0.00 0.00 17.50 22.20 10.00
quote 0.20 0.00 0.00 0.01 1.12 37.00 90.00 quote 22.25 0.00 0.00 21.50 26.25 1.00
quote 0.00 0.00 0.00 0.01 4.50 95.00 quote 0.00 0.00 0.00 26.30 30.95

May, 2020 Options

Show

June, 2020 Options

Show

July, 2020 Options

Show

August, 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.