Bulletin
Investor Alert

iShares 20+ Year Treasury Bond ETF

NAS: TLT

GO

After Hours

Aug 11, 2020

TLT

$

166.10

Change

-1.01 -0.60%

Volume

YTD return

n/a

5 yr avg return

n/a

Total net assets

n/a

52 week low

52 week high

$134.45

$179.70

OPTION CHAIN FOR ISHARES 20+ YEAR TREASURY BOND ETF

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 14, 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 35.65 38.25 130.00 quote 0.01 0.00 0.00 0.00 0.01 50.00
quote 0.00 0.00 0.00 30.30 33.20 135.00 quote 0.01 0.00 0.00 0.00 0.01 104.00
quote 0.00 0.00 0.00 29.40 33.35 136.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 29.95 30.60 137.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 28.60 29.80 138.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 27.80 28.75 139.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 25.35 28.30 140.00 quote 0.01 0.00 40.00 0.00 0.01 652.00
quote 0.00 0.00 0.00 26.00 26.75 141.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 25.05 25.50 142.00 quote 0.11 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 23.90 24.65 143.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 23.00 23.50 144.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 20.70 23.25 145.00 quote 0.01 0.00 35.00 0.00 0.04 143.00
quote 0.00 0.00 0.00 19.35 22.25 146.00 quote 0.01 0.00 35.00 0.00 0.04 695.00
quote 0.00 0.00 0.00 18.85 21.75 146.50 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 18.35 21.25 147.00 quote 0.02 0.00 105.00 0.00 0.07 290.00
quote 0.00 0.00 0.00 17.85 20.90 147.50 quote 0.25 0.00 0.00 0.00 2.04 1.00
quote 0.00 0.00 0.00 17.35 20.40 148.00 quote 0.01 0.00 35.00 0.00 0.09 35.00
quote 0.00 0.00 0.00 16.85 19.75 148.50 quote 0.01 0.00 140.00 0.00 0.09
quote 0.00 0.00 0.00 16.35 19.40 149.00 quote 0.07 0.00 0.00 0.00 0.18 3.00
quote 0.00 0.00 0.00 15.35 18.35 150.00 quote 0.03 0.00 42.00 0.02 0.06 78.00
quote 14.64 0.00 5.00 14.55 14.95 5.00 152.50 quote 0.06 0.00 16.00 0.00 0.08 762.00
quote 11.21 0.00 17.00 12.10 12.60 17.00 155.00 quote 0.08 0.00 7.00 0.04 0.08 318.00
quote 0.00 0.00 0.00 11.00 11.50 156.00 quote 0.06 0.00 442.00 0.05 0.10 6.00
quote 0.00 0.00 0.00 9.05 12.85 156.50 quote 0.04 0.00 1.00 0.04 0.09 2.00
quote 0.00 0.00 0.00 10.10 10.55 157.00 quote 0.01 0.00 0.00 0.00 0.10 14.00
quote 0.00 0.00 0.00 9.60 10.25 157.50 quote 0.10 0.00 1.00 0.05 0.10 13.00
quote 9.38 0.00 0.00 9.00 9.50 1.00 158.00 quote 0.08 0.00 35.00 0.07 0.11 53.00
quote 10.87 0.00 0.00 8.50 9.00 95.00 158.50 quote 0.06 0.00 4.00 0.06 0.11 2.00
quote 10.93 0.00 0.00 8.05 8.70 1.00 159.00 quote 0.09 0.00 10.00 0.06 0.12 4.00
quote 8.22 0.00 0.00 7.55 8.15 159.50 quote 0.07 0.00 5.00 0.08 0.12 12.00
quote 9.97 0.00 0.00 7.15 7.65 8.00 160.00 quote 0.10 0.00 1,044 0.09 0.13 259.00
quote 8.77 0.00 0.00 6.60 7.10 3.00 160.50 quote 0.11 0.00 19.00 0.11 0.14 83.00
quote 9.22 0.00 0.00 6.10 6.60 3.00 161.00 quote 0.11 0.00 38.00 0.12 0.15 78.00
quote 8.12 0.00 0.00 5.60 6.10 5.00 161.50 quote 0.11 0.00 11.00 0.11 0.16 13.00
quote 8.20 0.00 0.00 5.10 5.65 9.00 162.00 quote 0.13 0.00 510.00 0.13 0.17 609.00
quote 4.50 0.00 1.00 4.65 5.10 1.00 162.50 quote 0.15 0.00 46.00 0.14 0.18 311.00
quote 4.32 0.00 679.00 4.20 4.60 63.00 163.00 quote 0.18 0.12 152.00 0.16 0.21 491.00
quote 7.67 0.00 0.00 3.70 4.15 11.00 163.50 quote 0.21 0.00 202.00 0.19 0.24 137.00
quote 3.65 0.00 716.00 3.30 3.60 10.00 164.00 quote 0.22 0.00 303.00 0.23 0.28 460.00
quote 2.09 0.00 25.00 2.82 3.10 12.00 164.50 quote 0.27 0.00 297.00 0.29 0.34 161.00
quote 2.49 0.00 179.00 2.44 2.80 171.00 165.00 quote 0.35 0.00 2,737 0.37 0.43 852.00
quote 2.22 0.00 21.00 2.05 2.39 409.00 165.50 quote 0.51 0.41 1,551 0.46 0.53 1,319
quote 2.00 0.00 442.00 1.70 1.90 61.00 166.00 quote 0.59 0.42 1,114 0.62 0.68 1,819
quote 1.55 -2.28 168.00 1.37 1.63 139.00 166.50 quote 0.70 0.46 1,262 0.77 0.86 1,066
quote 1.23 -1.22 783.00 1.10 1.27 1,142 167.00 quote 0.87 0.00 1,134 1.00 1.07 2,158
167.11 Current price as of 8/11/2020 04:00:00 PM
quote 0.95 -1.88 605.00 0.84 1.01 165.00 167.50 quote 1.37 0.00 428.00 1.22 1.34 678.00
quote 0.77 -1.09 553.00 0.65 0.79 229.00 168.00 quote 1.55 0.00 517.00 1.50 1.65 1,245
quote 0.61 -0.93 381.00 0.52 0.60 198.00 168.50 quote 2.42 0.00 1,372 1.82 1.99 1,452
quote 0.43 -0.65 735.00 0.39 0.47 806.00 169.00 quote 2.34 0.00 430.00 2.18 2.37 983.00
quote 0.41 0.00 209.00 0.29 0.35 327.00 169.50 quote 3.50 0.00 49.00 2.59 2.77 348.00
quote 0.28 -0.39 2,112 0.23 0.25 2,666 170.00 quote 2.93 1.45 217.00 3.00 3.20 1,308
quote 0.16 -0.21 838.00 0.15 0.19 3,375 171.00 quote 3.85 0.00 66.00 3.85 4.15 2,991
quote 0.16 -0.11 209.00 0.14 0.16 1,051 171.50 quote 5.05 0.00 10.00 4.20 4.65 46.00
quote 0.13 -0.01 499.00 0.09 0.12 880.00 172.50 quote 6.45 0.00 333.00 5.30 5.60 340.00
quote 0.11 0.00 471.00 0.07 0.11 940.00 173.50 quote 6.93 0.00 10.00 6.10 6.60 43.00
quote 0.07 0.00 300.00 0.07 0.09 1,373 175.00 quote 8.65 0.00 28.00 7.75 8.05 60.00
quote 0.07 0.00 134.00 0.05 0.08 1,686 176.00 quote 5.12 0.00 0.00 6.85 10.55 2.00
quote 0.07 0.00 86.00 0.04 0.08 92.00 176.50 quote 5.53 0.00 0.00 9.00 9.90 3.00
quote 0.05 0.00 72.00 0.04 0.08 159.00 177.50 quote 11.05 0.00 13.00 10.25 10.55 17.00
quote 0.04 0.00 218.00 0.04 0.08 842.00 180.00 quote 13.65 0.00 11.00 12.55 13.15 1.00
quote 0.05 0.00 1.00 0.00 0.05 170.00 182.50 quote 15.90 0.00 8.00 14.90 15.60 29.00
quote 0.03 0.00 61.00 0.00 0.04 231.00 185.00 quote 0.00 0.00 0.00 17.00 19.30
quote 0.03 0.00 4.00 0.00 0.04 255.00 187.50 quote 16.80 0.00 0.00 19.40 22.20 7.00
quote 0.02 0.00 4.00 0.00 0.09 676.00 190.00 quote 20.15 0.00 0.00 21.95 24.70 13.00
quote 0.05 0.00 0.00 0.00 0.10 206.00 192.50 quote 22.70 0.00 0.00 24.30 27.20 22.00
quote 0.01 0.00 0.00 0.00 0.01 145.00 195.00 quote 24.95 0.00 0.00 26.70 29.70 6.00
quote 0.06 0.00 0.00 0.00 0.08 3.00 197.50 quote 0.00 0.00 0.00 29.35 32.20
quote 0.01 0.00 11.00 0.00 0.01 113.00 200.00 quote 0.00 0.00 0.00 31.70 34.70
quote 0.09 0.00 0.00 0.00 0.03 23.00 202.50 quote 0.00 0.00 0.00 33.15 37.10
quote 0.02 0.00 0.00 0.00 0.05 50.00 205.00 quote 0.00 0.00 0.00 37.30 39.35
quote 0.04 0.00 0.00 0.00 0.01 249.00 210.00 quote 0.00 0.00 0.00 42.35 44.25
quote 0.02 0.00 0.00 0.00 0.01 120.00 215.00 quote 0.00 0.00 0.00 47.45 49.00
CALLS PUTS
Expires August 21, 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 81.90 82.40 85.00 quote 0.02 0.00 0.00 0.00 0.01 3.00
quote 0.00 0.00 0.00 76.90 77.40 90.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 71.90 72.40 95.00 quote 0.00 0.00 0.00 0.00 0.07
quote 63.14 0.00 0.00 66.90 67.40 1.00 100.00 quote 0.07 0.00 0.00 0.00 0.05 109.00
quote 0.00 0.00 0.00 61.90 62.40 105.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 56.90 57.40 110.00 quote 0.01 0.00 0.00 0.00 0.02 14.00
quote 0.00 0.00 0.00 51.90 52.40 115.00 quote 0.05 0.00 0.00 0.00 0.06 20.00
quote 35.14 0.00 0.00 46.90 47.40 120.00 quote 0.01 0.00 0.00 0.00 0.07 320.00
quote 0.00 0.00 0.00 42.00 42.40 125.00 quote 0.01 0.00 0.00 0.00 0.03 72.00
quote 36.30 0.00 5.00 37.00 37.40 26.00 130.00 quote 0.02 0.00 0.00 0.00 0.04 189.00
quote 31.30 0.00 6.00 32.00 32.40 4.00 135.00 quote 0.01 0.00 8.00 0.00 0.07 251.00
quote 26.54 0.00 2.00 27.05 27.40 61.00 140.00 quote 0.03 0.00 2.00 0.00 0.06 3,162
quote 21.20 0.00 1.00 22.05 22.45 65.00 145.00 quote 0.05 0.00 0.00 0.00 0.09 868.00
quote 0.00 0.00 0.00 21.05 21.45 146.00 quote 0.03 0.00 40.00 0.00 0.07 271.00
quote 24.05 0.00 0.00 20.05 20.55 1.00 147.00 quote 0.04 0.00 9.00 0.00 0.10 210.00
quote 15.97 0.00 0.00 19.05 19.55 148.00 quote 0.12 0.00 0.00 0.00 0.05 390.00
quote 21.50 0.00 0.00 17.95 18.45 2.00 149.00 quote 1.43 0.00 2.00 0.00 0.12 1,558
quote 20.88 0.00 0.00 17.10 17.65 15.00 150.00 quote 0.03 -0.01 62.00 0.00 0.09 5,851
quote 19.69 0.00 0.00 16.10 16.50 2.00 151.00 quote 0.05 0.00 12.00 0.03 0.06 147.00
quote 15.17 0.00 5.00 15.10 15.55 3.00 152.00 quote 0.07 0.00 27.00 0.03 0.08 835.00
quote 17.35 0.00 0.00 14.05 14.60 17.00 153.00 quote 0.06 0.00 43.00 0.04 0.07 582.00
quote 12.65 0.00 1.00 13.10 13.50 13.00 154.00 quote 0.03 0.00 325.00 0.04 0.08 549.00
quote 11.40 0.00 26.00 12.10 12.50 124.00 155.00 quote 0.07 0.00 71.00 0.05 0.12 10,447
quote 15.11 0.00 0.00 11.05 11.50 3.00 156.00 quote 0.08 0.00 175.00 0.06 0.10 881.00
quote 14.00 0.00 0.00 10.15 10.50 18.00 157.00 quote 0.10 0.00 436.00 0.08 0.12 566.00
quote 9.84 0.00 0.00 9.60 10.05 157.50 quote 0.14 0.00 3.00 0.08 0.13 27.00
quote 12.47 0.00 0.00 9.10 9.70 33.00 158.00 quote 0.13 0.00 432.00 0.10 0.13 2,248
quote 8.72 0.00 4.00 8.65 9.15 6.00 158.50 quote 0.09 0.00 0.00 0.11 0.14 15.00
quote 10.55 0.00 0.00 8.20 8.55 48.00 159.00 quote 0.13 0.00 54.00 0.13 0.15 359.00
quote 0.00 0.00 0.00 7.65 8.05 159.50 quote 0.15 0.00 3.00 0.14 0.18 27.00
quote 7.35 0.00 55.00 7.20 7.45 1,830 160.00 quote 0.18 0.09 1,550 0.16 0.19 9,507
quote 9.09 0.00 0.00 6.75 7.10 2.00 160.50 quote 0.19 0.00 38.00 0.18 0.21 1,508
quote 6.73 0.00 1.00 6.20 6.65 38.00 161.00 quote 0.23 0.00 992.00 0.22 0.25 4,818
quote 9.68 0.00 0.00 5.80 6.20 6.00 161.50 quote 0.34 0.00 34.00 0.25 0.29 34.00
quote 5.59 -2.01 170.00 5.35 5.65 1,084 162.00 quote 0.30 0.18 533.00 0.28 0.33 747.00
quote 4.48 0.00 12.00 4.90 5.25 47.00 162.50 quote 0.34 0.16 181.00 0.33 0.38 471.00
quote 4.81 0.00 292.00 4.45 4.80 1,333 163.00 quote 0.40 0.22 2,152 0.40 0.45 5,236
quote 6.10 0.00 0.00 4.05 4.35 3.00 163.50 quote 0.59 0.00 15.00 0.48 0.53 229.00
quote 3.70 0.00 49.00 3.65 3.95 265.00 164.00 quote 0.53 0.00 479.00 0.57 0.63 512.00
quote 3.15 0.00 1.00 3.25 3.65 3.00 164.50 quote 0.64 0.36 63.00 0.69 0.75 319.00
quote 2.98 0.00 339.00 2.92 3.25 3,967 165.00 quote 0.76 0.42 3,852 0.81 0.88 5,987
quote 2.10 0.00 29.00 2.56 2.82 4.00 165.50 quote 0.93 0.54 333.00 0.96 1.03 899.00
quote 2.54 0.00 205.00 2.25 2.45 1,672 166.00 quote 1.10 0.61 4,723 1.13 1.21 4,753
quote 2.01 0.00 144.00 1.94 2.05 820.00 166.50 quote 1.34 0.00 92.00 1.33 1.42 1,329
quote 1.83 -1.05 1,093 1.67 1.77 7,220 167.00 quote 1.54 0.83 2,239 1.54 1.64 4,419
167.11 Current price as of 8/11/2020 04:00:00 PM
quote 1.64 0.00 165.00 1.42 1.60 235.00 167.50 quote 1.81 0.00 46.00 1.79 1.89 967.00
quote 1.28 -0.92 8,206 1.21 1.27 1,410 168.00 quote 2.01 0.93 2,575 2.07 2.17 15,959
quote 1.16 0.00 263.00 1.01 1.10 618.00 168.50 quote 3.04 0.00 31.00 2.36 2.48 316.00
quote 0.95 -0.67 654.00 0.85 0.91 2,719 169.00 quote 2.60 1.08 190.00 2.70 2.82 1,629
quote 0.85 0.00 175.00 0.71 0.77 1,613 169.50 quote 3.75 0.00 74.00 3.05 3.20 2,875
quote 0.64 -0.51 2,365 0.60 0.64 15,888 170.00 quote 3.25 0.00 2,704 3.40 3.55 2,586
quote 0.50 0.00 2,944 0.48 0.53 1,063 170.50 quote 4.10 0.00 65.00 3.80 3.95 501.00
quote 0.44 -0.41 1,454 0.40 0.45 3,216 171.00 quote 4.95 0.00 31.00 4.20 4.40 569.00
quote 0.32 0.00 105.00 0.33 0.38 1,260 171.50 quote 4.60 0.00 45.00 4.60 4.80 205.00
quote 0.32 0.00 573.00 0.27 0.32 10,144 172.00 quote 5.28 0.00 122.00 5.05 5.25 109.00
quote 0.28 0.00 333.00 0.23 0.27 8,783 172.50 quote 5.40 0.00 2,142 5.50 5.70 44.00
quote 0.23 -0.15 232.00 0.19 0.24 2,192 173.00 quote 5.80 0.00 5.00 5.80 6.15 25.00
quote 0.21 0.00 71.00 0.16 0.21 411.00 173.50 quote 6.68 0.00 1.00 6.25 6.65 25.00
quote 0.15 0.00 397.00 0.13 0.18 1,496 174.00 quote 8.02 0.00 19.00 6.90 7.10 320.00
quote 0.13 -0.07 2,372 0.09 0.13 6,740 175.00 quote 7.77 0.00 637.00 7.85 8.10 3,345
quote 0.11 0.00 224.00 0.05 0.12 116.00 176.00 quote 6.35 0.00 0.00 8.70 9.10 3.00
quote 0.10 -0.05 67.00 0.07 0.11 2.00 176.50 quote 9.80 0.00 8.00 9.20 9.55 8.00
quote 0.08 -0.02 114.00 0.05 0.09 108.00 177.50 quote 10.45 0.00 28.00 10.30 10.55 324.00
quote 0.05 -0.01 528.00 0.04 0.09 11,711 180.00 quote 12.88 0.00 246.00 12.80 13.00 1,188
quote 0.03 0.00 78.00 0.02 0.04 2,439 185.00 quote 18.53 0.00 11.00 17.65 18.00 32.00
quote 0.03 -0.01 83.00 0.01 0.03 1,897 190.00 quote 23.55 0.00 1.00 22.65 23.10 13.00
quote 0.01 0.00 10.00 0.00 0.02 421.00 195.00 quote 28.50 0.00 0.00 27.65 28.05 13.00
quote 0.01 0.00 1.00 0.00 0.01 1,556 200.00 quote 41.05 0.00 0.00 32.65 33.00 2.00
quote 0.01 0.00 0.00 0.00 0.03 2,291 205.00 quote 46.00 0.00 0.00 37.65 38.00
quote 0.01 0.00 0.00 0.00 0.03 507.00 210.00 quote 0.00 0.00 0.00 42.65 43.00
quote 0.01 0.00 1.00 0.00 0.07 331.00 215.00 quote 44.15 0.00 0.00 47.65 48.00 44.00
quote 0.03 0.00 0.00 0.00 0.07 298.00 220.00 quote 0.00 0.00 0.00 52.60 53.10
quote 0.02 0.00 0.00 0.00 0.07 694.00 225.00 quote 60.10 0.00 0.00 57.60 58.10
quote 0.04 0.00 0.00 0.00 0.07 1,070 230.00 quote 0.00 0.00 0.00 62.60 63.10
quote 0.03 0.00 0.00 0.00 0.06 172.00 235.00 quote 0.00 0.00 0.00 67.60 68.10
quote 0.06 0.00 0.00 0.00 0.06 201.00 240.00 quote 0.00 0.00 0.00 72.65 73.10
quote 0.01 0.00 0.00 0.00 0.05 501.00 245.00 quote 0.00 0.00 0.00 77.65 78.10
quote 0.05 0.00 0.00 0.00 0.07 748.00 250.00 quote 0.00 0.00 0.00 82.65 83.10
quote 0.02 0.00 0.00 0.00 0.07 746.00 255.00 quote 0.00 0.00 0.00 87.65 88.10
CALLS PUTS
Expires August 28, 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 46.60 47.60 120.00 quote 0.00 0.00 0.00 0.00 0.76
quote 0.00 0.00 0.00 40.35 43.50 125.00 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 35.35 38.30 130.00 quote 0.03 0.00 10.00 0.01 0.03 10.00
quote 0.00 0.00 0.00 30.40 33.30 135.00 quote 0.04 0.00 31.00 0.01 0.03 40.00
quote 0.00 0.00 0.00 25.40 28.35 140.00 quote 0.12 0.00 0.00 0.00 0.21 845.00
quote 0.00 0.00 0.00 20.40 23.30 145.00 quote 0.07 0.00 0.00 0.00 0.18 485.00
quote 0.00 0.00 0.00 19.45 22.45 146.00 quote 0.14 0.00 0.00 0.00 0.24 963.00
quote 0.00 0.00 0.00 18.95 21.90 146.50 quote 0.20 0.00 0.00 0.00 0.17 26.00
quote 0.00 0.00 0.00 18.95 21.75 147.00 quote 0.14 0.00 0.00 0.00 0.16 143.00
quote 0.00 0.00 0.00 17.95 20.80 147.50 quote 0.15 0.00 0.00 0.00 1.73 5.00
quote 0.00 0.00 0.00 17.45 20.80 148.00 quote 0.00 0.00 0.00 0.00 0.33
quote 0.00 0.00 0.00 16.95 20.20 148.50 quote 0.16 0.00 0.00 0.00 1.28 15.00
quote 0.00 0.00 0.00 16.45 19.40 149.00 quote 0.00 0.00 0.00 0.00 0.74
quote 0.00 0.00 0.00 15.95 19.15 149.50 quote 0.17 0.00 0.00 0.00 1.28 15.00
quote 17.30 0.00 0.00 15.50 18.50 1.00 150.00 quote 0.09 0.00 15.00 0.08 0.13 54.00
quote 0.00 0.00 0.00 13.20 16.85 152.50 quote 0.11 0.00 0.00 0.06 0.28 888.00
quote 12.40 0.00 6.00 12.20 12.75 121.00 155.00 quote 0.20 0.00 8.00 0.09 0.19 1,181
quote 13.79 0.00 0.00 9.70 10.30 2.00 157.50 quote 0.30 0.00 4.00 0.16 0.34 2,060
quote 11.12 0.00 0.00 9.30 9.80 3.00 158.00 quote 0.28 0.00 1.00 0.16 0.36 57.00
quote 11.36 0.00 0.00 8.75 9.15 2.00 158.50 quote 1.36 0.00 1.00 0.18 0.39 36.00
quote 0.00 0.00 0.00 8.35 8.80 159.00 quote 0.29 0.00 3.00 0.21 0.35 136.00
quote 0.00 0.00 0.00 7.80 8.30 159.50 quote 0.54 0.00 0.00 0.24 0.39 43.00
quote 7.04 0.00 4.00 7.40 7.80 10.00 160.00 quote 0.38 0.00 406.00 0.33 0.39 1,502
quote 9.57 0.00 0.00 6.95 7.40 1.00 160.50 quote 0.53 0.00 1.00 0.32 0.43 121.00
quote 5.75 0.00 1.00 6.50 6.85 2.00 161.00 quote 0.53 0.00 3.00 0.37 0.49 40.00
quote 5.30 0.00 1.00 6.05 6.40 10.00 161.50 quote 0.64 0.00 2.00 0.44 0.54 16.00
quote 5.28 0.00 12.00 5.60 6.10 9.00 162.00 quote 0.77 0.00 68.00 0.51 0.60 752.00
quote 0.00 0.00 0.00 5.20 5.60 162.50 quote 0.84 0.00 13.00 0.59 0.69 110.00
quote 6.80 0.00 0.00 4.80 5.20 22.00 163.00 quote 0.79 0.00 35.00 0.69 0.77 371.00
quote 5.30 0.00 2.00 4.40 4.75 8.00 163.50 quote 1.08 0.00 7.00 0.78 0.88 22.00
quote 3.55 0.00 13.00 4.00 4.30 43.00 164.00 quote 1.16 0.00 19.00 0.90 1.00 217.00
quote 3.65 0.00 6.00 3.65 3.90 3.00 164.50 quote 1.45 0.00 18.00 1.04 1.13 49.00
quote 2.95 0.00 44.00 3.30 3.60 218.00 165.00 quote 1.28 0.00 957.00 1.18 1.29 2,909
quote 3.00 0.00 4.00 2.94 3.30 1.00 165.50 quote 1.62 0.00 3.00 1.34 1.50 340.00
quote 2.29 0.00 6.00 2.67 2.96 26.00 166.00 quote 1.56 0.00 25.00 1.54 1.64 637.00
quote 2.48 0.00 53.00 2.38 2.67 108.00 166.50 quote 1.67 0.60 30.00 1.75 1.86 29.00
quote 2.30 0.00 217.00 2.11 2.34 51.00 167.00 quote 2.24 0.00 45.00 1.96 2.09 53.00
167.11 Current price as of 8/11/2020 04:00:00 PM
quote 2.03 -1.21 71.00 1.87 2.03 57.00 167.50 quote 2.43 0.00 11.00 2.22 2.40 23.00
quote 1.82 0.00 116.00 1.65 1.84 70.00 168.00 quote 2.69 0.00 10.00 2.48 2.62 70.00
quote 1.46 0.00 5.00 1.42 1.68 10.00 168.50 quote 3.15 0.00 1.00 2.77 3.05 11.00
quote 1.39 -1.38 49.00 1.24 1.43 367.00 169.00 quote 3.07 0.00 26.00 3.05 3.25 873.00
quote 1.24 0.00 13.00 1.09 1.25 232.00 169.50 quote 4.22 0.00 11.00 3.40 3.60 441.00
quote 1.00 -0.65 403.00 0.95 1.05 1,296 170.00 quote 3.90 0.00 241.00 3.75 3.95 300.00
quote 0.95 0.00 44.00 0.82 0.92 1,880 170.50 quote 4.12 0.00 2.00 4.10 4.30 1,651
quote 0.73 0.00 205.00 0.71 0.83 2,830 171.00 quote 5.28 0.00 49.00 4.50 4.70 1,028
quote 0.61 0.00 107.00 0.61 0.72 222.00 171.50 quote 4.88 0.00 2.00 4.90 5.10 57.00
quote 0.61 0.00 296.00 0.52 0.60 237.00 172.00 quote 5.65 0.00 1.00 5.30 5.50 16.00
quote 0.51 0.00 112.00 0.44 0.54 169.00 172.50 quote 2.80 0.00 0.00 5.70 5.90 2.00
quote 0.40 0.00 116.00 0.33 0.39 310.00 173.50 quote 7.53 0.00 40.00 6.55 6.85
quote 0.24 -0.21 273.00 0.22 0.25 619.00 175.00 quote 6.10 0.00 0.00 7.70 8.25 52.00
quote 0.20 0.00 5.00 0.14 0.21 105.00 176.00 quote 0.00 0.00 0.00 8.65 9.40
quote 0.17 0.00 10.00 0.14 0.19 17.00 176.50 quote 0.00 0.00 0.00 9.20 9.70
quote 0.11 0.00 31.00 0.12 0.16 199.00 177.50 quote 8.45 0.00 0.00 10.10 11.15 42.00
quote 0.10 0.00 65.00 0.09 0.11 505.00 180.00 quote 8.67 0.00 0.00 12.20 13.05 5.00
quote 0.28 0.00 0.00 0.02 0.08 89.00 182.50 quote 0.00 0.00 0.00 13.35 16.85
quote 0.05 0.00 15.00 0.02 0.07 112.00 185.00 quote 17.30 0.00 0.00 16.90 19.70 1.00
quote 0.05 0.00 3.00 0.02 0.06 1,130 187.50 quote 17.86 0.00 0.00 19.40 22.20 4.00
quote 0.04 0.00 13.00 0.00 0.10 259.00 190.00 quote 0.00 0.00 0.00 21.90 24.70
quote 0.04 0.00 1.00 0.01 0.12 21.00 192.50 quote 0.00 0.00 0.00 24.15 27.20
quote 0.04 -0.01 21.00 0.01 0.11 67.00 195.00 quote 27.95 0.00 0.00 26.70 29.70 10.00
quote 0.03 0.00 17.00 0.00 0.08 197.50 quote 0.00 0.00 0.00 29.25 32.20
quote 0.02 0.00 153.00 0.00 0.11 652.00 200.00 quote 0.00 0.00 0.00 31.70 34.70
quote 0.29 0.00 0.00 0.01 0.20 21.00 202.50 quote 0.00 0.00 0.00 34.15 37.10
quote 0.03 0.00 8.00 0.01 0.11 22.00 205.00 quote 0.00 0.00 0.00 36.85 39.70

September, 2020 Options

Show

October, 2020 Options

Show

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

January, 2022 Options

Show

December, 2022 Options

Show
Link to MarketWatch's Slice.