Bulletin
Investor Alert

International Business Machines Corp.

NYS: IBM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 29, 2020, 7:58 p.m.

IBM
/zigman2/quotes/203856914/composite

$

125.20

Change

+0.30 +0.24%

Volume

Volume 1.14m

Quotes are delayed by 20 min

/zigman2/quotes/203856914/composite

Previous close

$ 124.53

$ 124.90

Change

+0.37 +0.30%

Day low

Day high

$122.24

$125.13

Open

52 week low

52 week high

$90.56

$158.75

Open

OPTION CHAIN FOR INTERNATIONAL BUSINESS MACHINES CORP.

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 0.00 0.00 0.00 63.50 66.25 60.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 58.45 61.35 65.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 53.45 56.40 70.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 48.45 51.35 75.00 quote 0.04 0.00 0.00 0.00 0.18 2.00
quote 0.00 0.00 0.00 43.45 46.35 80.00 quote 0.01 0.00 0.00 0.00 0.18 1.00
quote 28.45 0.00 0.00 38.50 41.15 3.00 85.00 quote 0.01 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 33.45 36.45 90.00 quote 0.17 0.00 0.00 0.00 0.20 5.00
quote 27.00 0.00 0.00 28.40 31.40 2.00 95.00 quote 0.03 0.00 0.00 0.00 0.06 4.00
quote 25.54 0.00 0.00 23.35 26.45 7.00 100.00 quote 0.01 0.00 0.00 0.00 0.25 55.00
quote 9.30 0.00 0.00 18.30 21.65 1.00 105.00 quote 0.09 0.00 30.00 0.00 0.36 90.00
quote 0.00 0.00 0.00 17.25 20.55 106.00 quote 0.49 0.00 0.00 0.00 0.38 5.00
quote 0.00 0.00 0.00 16.35 19.50 107.00 quote 0.12 0.00 0.00 0.00 0.41 7.00
quote 0.00 0.00 0.00 15.25 18.35 108.00 quote 0.05 0.00 0.00 0.00 0.45 9.00
quote 0.00 0.00 0.00 14.45 17.60 109.00 quote 0.06 0.00 0.00 0.00 0.47 44.00
quote 11.70 0.00 0.00 13.60 15.20 17.00 110.00 quote 0.13 0.00 39.00 0.02 0.12 165.00
quote 7.85 0.00 0.00 12.60 14.80 1.00 111.00 quote 0.07 0.00 0.00 0.02 0.34 31.00
quote 13.75 0.00 0.00 11.80 13.85 1.00 112.00 quote 0.07 0.00 303.00 0.03 0.08 64.00
quote 12.75 0.00 0.00 10.35 13.05 8.00 113.00 quote 0.15 0.00 18.00 0.04 0.11 72.00
quote 7.75 0.00 0.00 10.75 12.25 1.00 114.00 quote 0.13 0.00 28.00 0.06 0.30 92.00
quote 10.10 0.00 23.00 8.75 10.35 22.00 115.00 quote 0.15 0.00 9.00 0.08 0.15 150.00
quote 6.79 0.00 0.00 7.90 9.30 24.00 116.00 quote 0.32 0.00 20.00 0.09 0.19 119.00
quote 8.15 0.00 0.00 6.45 9.50 34.00 117.00 quote 0.30 0.00 122.00 0.14 0.27 102.00
quote 6.66 0.00 29.00 6.10 7.55 45.00 118.00 quote 0.40 0.00 84.00 0.19 0.35 102.00
quote 6.40 0.00 11.00 4.70 6.50 74.00 119.00 quote 0.66 0.00 34.00 0.26 0.42 172.00
quote 5.20 0.00 64.00 5.20 5.80 107.00 120.00 quote 0.51 0.00 221.00 0.39 0.57 137.00
quote 3.98 0.00 66.00 4.40 4.80 94.00 121.00 quote 0.90 0.00 145.00 0.63 0.91 160.00
quote 3.80 0.00 24.00 3.65 4.25 176.00 122.00 quote 1.12 0.00 55.00 0.83 1.14 169.00
quote 3.00 0.00 129.00 2.83 3.25 102.00 123.00 quote 1.16 0.00 58.00 1.05 1.36 94.00
quote 2.33 0.00 252.00 2.14 2.61 102.00 124.00 quote 1.54 0.00 80.00 1.39 1.75 85.00
124.90 Current price as of 5/29/2020 04:00:02 PM
quote 1.77 0.00 308.00 1.61 2.00 956.00 125.00 quote 1.93 0.00 214.00 1.79 2.03 809.00
quote 1.32 0.00 335.00 1.31 1.69 307.00 126.00 quote 2.85 0.00 142.00 2.27 2.79 110.00
quote 0.92 0.00 131.00 0.82 0.99 339.00 127.00 quote 3.59 0.00 42.00 2.80 3.15 98.00
quote 0.56 0.00 145.00 0.49 0.70 303.00 128.00 quote 4.28 0.00 37.00 2.17 4.85 29.00
quote 0.40 0.00 41.00 0.31 0.48 313.00 129.00 quote 5.17 0.00 11.00 3.50 4.85 70.00
quote 0.21 0.00 204.00 0.21 0.45 501.00 130.00 quote 8.94 0.00 0.00 4.15 7.00 2.00
quote 0.10 0.00 32.00 0.10 0.20 85.00 131.00 quote 0.00 0.00 0.00 5.55 7.50
quote 0.08 0.00 10.00 0.05 0.16 70.00 132.00 quote 6.30 0.00 0.00 6.70 8.35 24.00
quote 0.15 0.00 0.00 0.02 0.45 165.00 133.00 quote 0.00 0.00 0.00 7.35 9.45
quote 0.08 0.00 0.00 0.02 0.04 69.00 134.00 quote 12.70 0.00 0.00 8.65 10.25 1.00
quote 0.04 0.00 4.00 0.01 0.38 54.00 135.00 quote 0.00 0.00 0.00 9.35 11.40
quote 0.00 0.00 0.00 0.00 0.35 136.00 quote 0.00 0.00 0.00 9.85 12.50
quote 0.07 0.00 0.00 0.00 0.34 11.00 137.00 quote 0.00 0.00 0.00 10.85 13.45
quote 0.02 0.00 3.00 0.00 0.33 14.00 138.00 quote 0.00 0.00 0.00 11.85 14.40
quote 0.01 0.00 3.00 0.00 0.30 139.00 quote 0.00 0.00 0.00 12.85 15.40
quote 0.02 0.00 0.00 0.00 0.30 52.00 140.00 quote 0.00 0.00 0.00 13.85 16.40
quote 0.08 0.00 0.00 0.00 0.27 11.00 145.00 quote 19.65 0.00 0.00 18.95 21.35
quote 0.03 0.00 0.00 0.00 0.24 2.00 150.00 quote 0.00 0.00 0.00 24.00 26.25
CALLS PUTS
Expires June 12, 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 63.25 66.50 60.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 58.25 61.50 65.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 53.25 56.55 70.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 48.25 51.65 75.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 43.25 46.60 80.00 quote 0.00 0.00 0.00 0.00 0.18
quote 39.65 0.00 0.00 38.20 41.60 21.00 85.00 quote 0.00 0.00 0.00 0.00 0.20
quote 30.80 0.00 0.00 33.25 36.55 6.00 90.00 quote 0.42 0.00 0.00 0.00 0.24 10.00
quote 0.00 0.00 0.00 28.15 31.75 95.00 quote 0.14 0.00 0.00 0.01 0.32 3.00
quote 0.00 0.00 0.00 23.15 26.70 100.00 quote 0.06 0.00 0.00 0.00 0.44 39.00
quote 0.00 0.00 0.00 18.75 20.25 105.00 quote 0.13 0.00 20.00 0.05 0.17 64.00
quote 0.00 0.00 0.00 17.25 20.70 106.00 quote 0.25 0.00 0.00 0.06 0.61 7.00
quote 0.00 0.00 0.00 16.55 19.60 107.00 quote 0.77 0.00 0.00 0.12 0.64 10.00
quote 0.00 0.00 0.00 15.20 18.90 108.00 quote 0.24 0.00 25.00 0.07 0.69 211.00
quote 0.00 0.00 0.00 14.45 17.60 109.00 quote 0.21 0.00 0.00 0.11 0.74 23.00
quote 12.15 0.00 0.00 13.95 15.35 10.00 110.00 quote 0.29 0.00 20.00 0.10 0.27 91.00
quote 13.11 0.00 0.00 12.90 15.75 3.00 111.00 quote 0.39 0.00 0.00 0.18 0.78 14.00
quote 0.00 0.00 0.00 11.30 14.90 112.00 quote 0.40 0.00 0.00 0.21 0.49 42.00
quote 10.05 0.00 5.00 11.00 13.65 2.00 113.00 quote 0.42 0.00 6.00 0.10 0.97 32.00
quote 10.45 0.00 16.00 9.70 12.50 1.00 114.00 quote 0.45 0.00 2.00 0.28 1.03 25.00
quote 9.70 0.00 21.00 9.00 10.60 19.00 115.00 quote 0.56 0.00 12.00 0.12 0.79 85.00
quote 6.82 0.00 0.00 7.80 10.15 4.00 116.00 quote 0.61 0.00 2.00 0.42 1.02 56.00
quote 6.65 0.00 7.00 7.10 9.60 3.00 117.00 quote 1.25 0.00 2.00 0.50 1.22 52.00
quote 8.56 0.00 0.00 6.25 8.60 13.00 118.00 quote 0.90 0.00 37.00 0.63 0.89 75.00
quote 7.10 0.00 0.00 5.50 8.05 52.00 119.00 quote 1.54 0.00 1.00 0.81 1.08 24.00
quote 4.50 0.00 10.00 5.85 6.30 31.00 120.00 quote 1.35 0.00 17.00 0.94 1.36 63.00
quote 5.30 0.00 1.00 5.00 5.55 26.00 121.00 quote 2.30 0.00 2.00 1.17 1.50 36.00
quote 3.35 0.00 8.00 4.30 5.00 93.00 122.00 quote 2.32 0.00 1.00 1.40 1.88 33.00
quote 3.60 0.00 21.00 3.65 4.15 180.00 123.00 quote 3.10 0.00 21.00 1.69 2.23 20.00
quote 3.20 0.00 21.00 2.89 3.55 65.00 124.00 quote 3.30 0.00 3.00 2.06 2.54 11.00
124.90 Current price as of 5/29/2020 04:00:02 PM
quote 2.19 0.00 23.00 2.51 2.85 138.00 125.00 quote 4.15 0.00 3.00 2.57 2.99 62.00
quote 1.45 0.00 10.00 1.85 2.30 53.00 126.00 quote 3.35 0.00 0.00 2.99 3.40 8.00
quote 1.76 0.00 4.00 1.41 1.90 27.00 127.00 quote 5.11 0.00 1.00 3.45 3.95 1.00
quote 0.87 0.00 16.00 1.10 1.45 92.00 128.00 quote 4.85 0.00 0.00 4.10 4.60 6.00
quote 0.75 0.00 1.00 0.79 1.19 22.00 129.00 quote 6.70 0.00 10.00 4.80 5.25
quote 0.76 0.00 114.00 0.67 0.89 163.00 130.00 quote 7.95 0.00 10.00 5.65 6.55 1.00
quote 0.77 0.00 0.00 0.40 1.34 219.00 131.00 quote 9.35 0.00 0.00 5.90 8.05 8.00
quote 0.43 0.00 16.00 0.17 0.79 43.00 132.00 quote 0.00 0.00 0.00 6.55 9.10
quote 0.39 0.00 0.00 0.20 0.69 18.00 133.00 quote 0.00 0.00 0.00 7.15 10.00
quote 0.18 0.00 1.00 0.14 0.71 2.00 134.00 quote 8.05 0.00 0.00 8.40 10.55 46.00
quote 0.13 0.00 8.00 0.10 0.16 457.00 135.00 quote 0.00 0.00 0.00 8.70 11.80
quote 0.08 0.00 10.00 0.05 0.56 21.00 136.00 quote 0.00 0.00 0.00 10.45 12.40
quote 0.12 0.00 0.00 0.02 0.41 6.00 137.00 quote 0.00 0.00 0.00 10.75 13.70
quote 0.04 0.00 0.00 0.02 0.45 1.00 138.00 quote 12.75 0.00 0.00 11.80 14.60 3.00
quote 0.00 0.00 0.00 0.02 0.41 139.00 quote 0.00 0.00 0.00 12.80 15.60
quote 0.08 0.00 0.00 0.01 0.38 28.00 140.00 quote 0.00 0.00 0.00 13.75 16.55
quote 0.00 0.00 0.00 0.00 0.29 145.00 quote 0.00 0.00 0.00 18.90 21.40
quote 0.00 0.00 0.00 0.00 0.26 150.00 quote 0.00 0.00 0.00 23.90 26.35
quote 0.00 0.00 0.00 0.00 0.25 155.00 quote 0.00 0.00 0.00 28.90 31.30
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 73.55 0.00 0.00 73.10 76.70 133.00 50.00 quote 0.02 0.00 0.00 0.00 0.18 236.00
quote 68.75 0.00 0.00 68.15 71.60 22.00 55.00 quote 0.15 0.00 0.00 0.00 0.18 80.00
quote 63.24 0.00 0.00 63.15 66.75 10.00 60.00 quote 0.01 0.00 0.00 0.00 0.18 5.00
quote 91.29 0.00 0.00 58.15 61.55 65.00 quote 0.20 0.00 0.00 0.00 0.18 433.00
quote 0.00 0.00 0.00 53.10 56.75 70.00 quote 0.01 0.00 3.00 0.00 0.18 145.00
quote 48.16 0.00 0.00 48.15 51.65 2.00 75.00 quote 0.06 0.00 0.00 0.00 0.19 399.00
quote 42.05 0.00 0.00 43.10 46.75 22.00 80.00 quote 0.02 0.00 0.00 0.00 0.22 161.00
quote 29.57 0.00 0.00 38.05 41.75 2.00 85.00 quote 0.05 0.00 1.00 0.00 0.27 144.00
quote 28.10 0.00 0.00 33.05 36.70 30.00 90.00 quote 0.04 0.00 0.00 0.03 0.15 604.00
quote 28.00 0.00 0.00 28.20 31.55 5.00 95.00 quote 0.09 0.00 22.00 0.05 0.14 1,101
quote 20.60 0.00 0.00 23.05 27.00 35.00 100.00 quote 0.10 0.00 9.00 0.10 0.20 4,393
quote 19.85 0.00 0.00 19.95 20.95 44.00 105.00 quote 0.28 0.00 24.00 0.09 0.25 1,855
quote 18.05 0.00 0.00 17.00 19.15 7.00 107.00 quote 0.30 0.00 8.00 0.21 0.78 33.00
quote 0.00 0.00 0.00 16.05 18.15 108.00 quote 0.34 0.00 0.00 0.11 0.81 33.00
quote 0.00 0.00 0.00 15.00 17.55 109.00 quote 0.55 0.00 14.00 0.30 0.68 231.00
quote 16.38 0.00 0.00 14.30 15.55 2,126 110.00 quote 0.41 0.00 11.00 0.28 0.44 6,136
quote 0.00 0.00 0.00 13.15 15.35 111.00 quote 0.45 0.00 15.00 0.37 0.67 189.00
quote 0.00 0.00 0.00 12.40 14.10 112.00 quote 0.61 0.00 7.00 0.43 0.88 52.00
quote 11.55 0.00 10.00 10.85 13.30 113.00 quote 0.68 0.00 20.00 0.17 1.07 178.00
quote 10.05 0.00 1.00 11.40 12.95 1.00 114.00 quote 0.78 0.00 33.00 0.62 0.95 40.00
quote 9.80 0.00 25.00 9.75 10.90 1,447 115.00 quote 0.94 0.00 96.00 0.65 0.87 4,074
quote 0.00 0.00 0.00 8.45 10.90 116.00 quote 1.05 0.00 19.00 0.84 1.97 60.00
quote 9.10 0.00 64.00 7.45 9.25 5.00 117.00 quote 1.61 0.00 17.00 0.98 1.24 36.00
quote 6.50 0.00 10.00 7.10 9.30 62.00 118.00 quote 1.80 0.00 6.00 1.05 1.35 314.00
quote 6.80 0.00 13.00 5.80 7.55 198.00 119.00 quote 2.20 0.00 24.00 1.23 1.55 164.00
quote 5.98 0.00 24.00 6.45 6.90 4,514 120.00 quote 1.71 0.00 95.00 1.60 1.89 4,790
quote 4.65 0.00 5.00 5.75 6.05 177.00 121.00 quote 2.16 0.00 10.00 1.71 2.04 192.00
quote 5.00 0.00 18.00 4.90 5.40 357.00 122.00 quote 2.51 0.00 99.00 2.15 2.46 366.00
quote 4.10 0.00 80.00 4.35 4.70 659.00 123.00 quote 2.82 0.00 21.00 2.48 2.89 257.00
quote 3.42 0.00 42.00 3.65 4.05 161.00 124.00 quote 3.22 0.00 14.00 2.76 3.30 276.00
124.90 Current price as of 5/29/2020 04:00:02 PM
quote 3.40 0.00 117.00 3.00 3.50 4,269 125.00 quote 3.30 0.00 28.00 3.20 3.80 4,873
quote 2.77 0.00 64.00 2.59 3.20 404.00 126.00 quote 4.00 0.00 71.00 3.55 4.20 146.00
quote 2.00 0.00 26.00 2.07 2.68 425.00 127.00 quote 5.95 0.00 7.00 4.10 4.65 51.00
quote 1.87 0.00 28.00 1.67 1.97 214.00 128.00 quote 5.61 0.00 44.00 4.75 5.05 69.00
quote 1.20 0.00 1.00 1.39 1.70 51.00 129.00 quote 0.00 0.00 0.00 5.35 7.10
quote 1.25 0.00 352.00 1.04 1.28 8,334 130.00 quote 8.13 0.00 19.00 4.85 6.45 4,992
quote 131.00 quote
quote 132.00 quote
quote 133.00 quote
quote 0.29 0.00 93.00 0.28 0.63 17,180 135.00 quote 12.30 0.00 21.00 9.25 12.10 5,428
quote 0.10 0.00 56.00 0.06 0.25 3,868 140.00 quote 14.20 0.00 0.00 14.95 16.35 2,009
quote 0.06 0.00 7.00 0.05 0.10 5,369 145.00 quote 22.18 0.00 4.00 18.85 21.50 442.00
quote 0.02 0.00 4.00 0.01 0.03 7,238 150.00 quote 24.88 0.00 0.00 23.95 26.40 621.00
quote 0.01 0.00 0.00 0.00 0.10 4,292 155.00 quote 35.69 0.00 0.00 29.00 31.30 387.00
quote 0.01 0.00 0.00 0.00 0.04 5,373 160.00 quote 37.55 0.00 1.00 34.05 36.25 1.00
quote 0.01 0.00 0.00 0.00 0.04 2,931 165.00 quote 50.50 0.00 0.00 39.05 41.20 116.00
quote 0.01 0.00 0.00 0.00 0.05 1,164 170.00 quote 45.10 0.00 0.00 44.25 46.10 38.00
quote 0.02 0.00 0.00 0.00 0.20 2,027 175.00 quote 53.54 0.00 0.00 49.15 51.10 20.00
quote 0.05 0.00 0.00 0.00 0.01 1,425 180.00 quote 60.35 0.00 0.00 54.20 56.10 15.00
quote 0.04 0.00 0.00 0.00 0.18 146.00 185.00 quote 68.35 0.00 0.00 59.35 60.95 20.00
quote 0.01 0.00 0.00 0.00 0.18 131.00 190.00 quote 73.35 0.00 0.00 64.20 66.10 1.00
quote 0.09 0.00 0.00 0.00 0.18 32.00 195.00 quote 78.35 0.00 0.00 69.10 71.10
quote 0.03 0.00 0.00 0.00 0.05 1,239 200.00 quote 79.05 0.00 0.00 74.20 76.10 30.00
quote 0.12 0.00 0.00 0.00 0.12 345.00 205.00 quote 84.80 0.00 0.00 79.20 81.10 32.00
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 63.00 67.05 60.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 57.95 62.05 65.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 52.95 57.05 70.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 48.00 52.10 75.00 quote 0.00 0.00 0.00 0.00 0.23
quote 37.80 0.00 0.00 42.95 47.10 4.00 80.00 quote 0.00 0.00 0.00 0.00 0.29
quote 34.90 0.00 0.00 37.90 42.15 1.00 85.00 quote 0.46 0.00 0.00 0.00 0.25 1.00
quote 34.95 0.00 0.00 32.95 36.95 3.00 90.00 quote 0.17 0.00 0.00 0.02 0.51 12.00
quote 29.85 0.00 0.00 28.15 32.00 2.00 95.00 quote 0.15 0.00 0.00 0.08 0.66 6.00
quote 22.30 0.00 0.00 23.25 27.15 2.00 100.00 quote 0.25 0.00 0.00 0.00 0.86 44.00
quote 0.00 0.00 0.00 18.50 22.10 105.00 quote 1.05 0.00 0.00 0.27 0.60 44.00
quote 15.15 0.00 0.00 17.35 21.20 2.00 106.00 quote 0.59 0.00 1.00 0.34 1.17 5.00
quote 0.00 0.00 0.00 16.35 20.45 107.00 quote 0.51 0.00 0.00 0.35 1.29 31.00
quote 0.00 0.00 0.00 15.60 19.20 108.00 quote 0.56 0.00 0.00 0.44 1.35 107.00
quote 0.00 0.00 0.00 14.60 18.40 109.00 quote 1.22 0.00 0.00 0.47 1.47 218.00
quote 16.00 0.00 0.00 13.60 17.15 3.00 110.00 quote 0.78 0.00 0.00 0.52 0.91 105.00
quote 0.00 0.00 0.00 13.20 15.50 111.00 quote 2.08 0.00 0.00 0.39 1.69 48.00
quote 13.75 0.00 0.00 12.20 14.10 3.00 112.00 quote 1.07 0.00 20.00 0.74 1.71 123.00
quote 0.00 0.00 0.00 10.90 13.65 113.00 quote 2.60 0.00 0.00 0.72 1.63 57.00
quote 6.36 0.00 0.00 10.15 13.15 1.00 114.00 quote 1.44 0.00 1.00 0.91 2.11 27.00
quote 11.94 0.00 0.00 9.15 12.65 6.00 115.00 quote 1.60 0.00 8.00 0.88 2.36 62.00
quote 8.05 0.00 0.00 8.70 11.30 13.00 116.00 quote 1.40 0.00 0.00 0.76 2.62 60.00
quote 7.71 0.00 0.00 7.55 11.00 2.00 117.00 quote 2.10 0.00 20.00 1.33 1.83 39.00
quote 7.29 0.00 22.00 6.65 9.15 25.00 118.00 quote 1.60 0.00 0.00 1.40 2.35 13.00
quote 7.26 0.00 12.00 7.70 8.10 10.00 119.00 quote 2.07 0.00 5.00 1.78 2.15 134.00
quote 5.42 0.00 0.00 6.75 7.25 27.00 120.00 quote 2.32 0.00 7.00 1.89 2.27 71.00
quote 6.52 0.00 0.00 6.10 6.75 20.00 121.00 quote 3.40 0.00 2.00 2.06 3.20 5.00
quote 4.65 0.00 1.00 5.45 6.05 46.00 122.00 quote 2.94 0.00 0.00 2.38 3.15 14.00
quote 3.95 0.00 4.00 4.75 5.35 36.00 123.00 quote 3.40 0.00 22.00 2.70 3.55 444.00
quote 3.35 0.00 3.00 4.00 4.90 63.00 124.00 quote 3.74 0.00 3.00 3.15 3.75 21.00
124.90 Current price as of 5/29/2020 04:00:02 PM
quote 3.04 0.00 11.00 3.45 4.20 84.00 125.00 quote 3.75 0.00 0.00 3.55 4.20 19.00
quote 2.89 0.00 3.00 2.92 3.75 35.00 126.00 quote 4.40 0.00 0.00 4.00 4.85 9.00
quote 2.50 0.00 1.00 2.43 3.30 42.00 127.00 quote 0.00 0.00 0.00 4.60 5.35
quote 1.71 0.00 3.00 2.02 2.63 52.00 128.00 quote 6.76 0.00 10.00 5.00 5.70 2.00
quote 1.50 0.00 4.00 1.62 2.73 26.00 129.00 quote 13.55 0.00 0.00 5.75 6.45 2.00
quote 1.50 0.00 71.00 1.45 2.13 127.00 130.00 quote 9.05 0.00 0.00 6.35 6.90 20.00
quote 1.00 0.00 6.00 1.07 1.76 18.00 131.00 quote 0.00 0.00 0.00 6.10 9.30
quote 0.93 0.00 1.00 0.13 2.35 54.00 132.00 quote 0.00 0.00 0.00 6.85 9.90
quote 0.80 0.00 4.00 0.66 1.67 7.00 133.00 quote 0.00 0.00 0.00 7.55 11.00
quote 0.59 0.00 1.00 0.55 1.10 20.00 134.00 quote 0.00 0.00 0.00 8.55 11.55
quote 0.41 0.00 7.00 0.27 0.99 101.00 135.00 quote 12.15 0.00 0.00 9.10 12.55 3.00
quote 0.00 0.00 0.00 0.27 1.17 136.00 quote 0.00 0.00 0.00 10.30 13.25
quote 0.43 0.00 0.00 0.25 0.94 4.00 137.00 quote 0.00 0.00 0.00 10.45 14.30
quote 0.19 0.00 1.00 0.09 0.39 33.00 140.00 quote 0.00 0.00 0.00 13.55 16.95
quote 0.00 0.00 0.00 0.00 0.42 145.00 quote 0.00 0.00 0.00 18.55 21.55
quote 0.00 0.00 0.00 0.00 0.31 150.00 quote 0.00 0.00 0.00 23.70 26.40

July, 2020 Options

Show

August, 2020 Options

Show

September, 2020 Options

Show

October, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.