Bulletin
Investor Alert

International Business Machines Corp.

NYS: IBM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 10, 2020, 6:34 p.m.

IBM
/zigman2/quotes/203856914/composite

$

118.54

Change

+0.19 +0.16%

Volume

Volume 95,456

Quotes are delayed by 20 min

/zigman2/quotes/203856914/composite

Today's close

$ 115.71

$ 118.35

Change

+2.64 +2.28%

Day low

Day high

$115.29

$118.57

Open

52 week low

52 week high

$90.56

$158.75

Open

OPTION CHAIN FOR INTERNATIONAL BUSINESS MACHINES CORP.

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 58.09 -1.93 2.00 57.55 58.70 2.00 60.00 quote 0.01 0.00 0.00 0.00 0.18 98.00
quote 0.00 0.00 0.00 53.15 54.15 65.00 quote 0.06 0.00 0.00 0.00 0.02 2.00
quote 53.45 0.00 0.00 48.15 48.65 19.00 70.00 quote 0.00 0.00 0.00 0.00 0.02
quote 46.35 0.00 0.00 42.45 44.25 42.00 75.00 quote 0.00 0.00 0.00 0.00 0.18
quote 45.75 0.00 0.00 37.50 38.60 1.00 80.00 quote 0.01 0.00 0.00 0.00 0.02 1.00
quote 31.90 0.00 0.00 32.50 34.05 62.00 85.00 quote 0.01 0.00 0.00 0.00 0.02 1.00
quote 31.25 0.00 0.00 27.55 28.70 86.00 90.00 quote 0.07 0.00 0.00 0.00 0.16 5.00
quote 22.93 0.00 0.00 22.60 24.10 38.00 95.00 quote 0.02 0.00 0.00 0.00 0.02 26.00
quote 17.00 0.00 0.00 17.05 18.95 92.00 100.00 quote 0.05 0.04 1.00 0.00 0.02 206.00
quote 15.20 0.00 0.00 13.10 13.85 36.00 105.00 quote 0.02 -0.01 8.00 0.00 0.01 543.00
quote 13.30 0.00 0.00 12.20 12.80 1.00 106.00 quote 0.00 0.00 0.00 0.00 0.02
quote 8.65 0.00 1.00 10.65 11.80 3.00 107.00 quote 0.10 0.00 0.00 0.00 0.07 18.00
quote 8.00 0.00 2.00 9.50 10.90 2.00 108.00 quote 0.03 0.00 0.00 0.00 0.03 10.00
quote 9.10 -1.64 3.00 9.20 10.10 3.00 109.00 quote 0.02 -0.01 1.00 0.00 0.04 26.00
quote 6.20 -1.30 7.00 7.65 9.10 61.00 110.00 quote 0.01 -0.04 1.00 0.00 0.01 406.00
quote 5.90 0.00 1.00 6.70 7.75 1.00 111.00 quote 0.01 -0.04 80.00 0.00 0.03 68.00
quote 4.75 0.00 3.00 5.55 6.85 5.00 112.00 quote 0.01 -0.10 6.00 0.00 0.09 111.00
quote 5.02 2.11 17.00 5.10 5.65 26.00 113.00 quote 0.01 -0.11 41.00 0.00 0.06 345.00
quote 3.47 1.47 2.00 4.20 4.65 5.00 114.00 quote 0.01 -0.28 9.00 0.00 0.05 201.00
quote 3.00 1.81 74.00 3.25 3.45 139.00 115.00 quote 0.01 -0.53 168.00 0.00 0.01 902.00
quote 2.35 1.64 288.00 2.20 2.63 272.00 116.00 quote 0.03 -0.97 246.00 0.00 0.01 430.00
quote 1.27 0.94 587.00 1.27 1.69 382.00 117.00 quote 0.01 -1.64 391.00 0.00 0.01 303.00
quote 0.37 0.21 4,200 0.19 0.69 429.00 118.00 quote 0.02 -2.05 425.00 0.01 0.05 288.00
118.35 Current price as of 7/10/2020 04:00:01 PM
quote 0.01 -0.09 322.00 0.00 0.13 429.00 119.00 quote 0.63 -2.47 171.00 0.59 0.83 342.00
quote 0.01 -0.04 674.00 0.00 0.02 1,734 120.00 quote 1.56 -2.71 208.00 1.46 1.75 373.00
quote 0.01 -0.03 126.00 0.00 0.03 471.00 121.00 quote 2.72 -2.46 11.00 2.14 2.78 186.00
quote 0.02 -0.02 167.00 0.00 0.01 999.00 122.00 quote 3.90 -1.95 215.00 3.10 3.75 222.00
quote 0.04 0.02 258.00 0.00 0.01 672.00 123.00 quote 5.05 -2.55 102.00 4.55 4.75 226.00
quote 0.01 -0.03 89.00 0.00 0.01 362.00 124.00 quote 5.70 -2.15 19.00 5.05 6.20 62.00
quote 0.01 0.00 82.00 0.00 0.01 767.00 125.00 quote 6.53 -2.89 24.00 6.05 6.75 82.00
quote 0.01 -0.03 10.00 0.00 0.01 178.00 126.00 quote 7.75 -0.25 15.00 7.45 7.80 43.00
quote 0.01 -0.03 6.00 0.00 0.03 154.00 127.00 quote 8.66 -2.67 53.00 8.05 9.25 65.00
quote 0.04 0.00 0.00 0.00 0.05 112.00 128.00 quote 9.65 -2.35 14.00 9.05 9.75 19.00
quote 0.01 -0.02 4.00 0.00 0.01 54.00 129.00 quote 10.95 -0.09 17.00 10.00 10.80 60.00
quote 0.03 0.01 1.00 0.00 0.10 334.00 130.00 quote 12.00 -2.27 2.00 11.30 12.05 34.00
quote 0.02 0.00 0.00 0.00 0.10 69.00 131.00 quote 12.70 -2.22 2.00 11.70 12.80 16.00
quote 0.03 0.00 0.00 0.00 0.06 140.00 132.00 quote 13.77 0.79 4.00 13.00 14.15 39.00
quote 0.02 -0.04 1.00 0.00 0.05 96.00 133.00 quote 13.50 0.00 0.00 14.15 15.20 5.00
quote 0.03 0.02 1.00 0.00 0.03 55.00 134.00 quote 16.07 -1.11 5.00 14.85 16.50 8.00
quote 0.02 0.00 0.00 0.00 0.07 59.00 135.00 quote 17.08 -1.82 1.00 15.90 16.95 9.00
quote 0.01 -0.02 1.00 0.00 0.01 224.00 136.00 quote 20.23 3.69 13.00 16.65 18.40 10.00
quote 0.01 0.00 0.00 0.00 0.13 24.00 137.00 quote 13.85 0.00 0.00 18.35 19.10
quote 0.04 0.00 0.00 0.00 0.16 8.00 138.00 quote 0.00 0.00 0.00 18.85 20.45
quote 0.52 0.00 0.00 0.00 0.16 14.00 139.00 quote 0.00 0.00 0.00 19.85 21.50
quote 0.01 -0.01 1.00 0.00 0.16 213.00 140.00 quote 10.07 0.00 0.00 20.65 21.85 20.00
quote 1.26 0.00 0.00 0.00 0.16 8.00 141.00 quote 0.00 0.00 0.00 21.90 22.95
quote 0.02 0.00 0.00 0.00 0.16 13.00 142.00 quote 0.00 0.00 0.00 23.25 24.20
quote 0.02 0.00 0.00 0.00 0.16 79.00 143.00 quote 25.10 0.00 0.00 23.95 25.10
quote 0.01 0.00 0.00 0.00 0.16 30.00 145.00 quote 0.00 0.00 0.00 26.15 27.45
quote 0.01 0.00 0.00 0.00 0.16 321.00 150.00 quote 0.00 0.00 0.00 31.10 32.35
quote 0.01 0.00 0.00 0.00 0.16 98.00 155.00 quote 0.00 0.00 0.00 35.70 36.85
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 67.44 0.00 0.00 67.30 69.05 1.00 50.00 quote 0.02 0.00 0.00 0.00 0.01 134.00
quote 66.36 0.00 0.00 62.30 63.80 7.00 55.00 quote 1.20 0.00 0.00 0.00 0.01 2.00
quote 64.75 0.00 0.00 57.25 58.80 10.00 60.00 quote 0.01 0.00 0.00 0.00 0.17 134.00
quote 55.10 0.00 0.00 52.20 53.90 10.00 65.00 quote 0.06 -0.16 2.00 0.00 0.17 67.00
quote 50.95 0.00 0.00 47.20 49.40 20.00 70.00 quote 0.02 0.00 0.00 0.00 0.17 40.00
quote 46.30 0.00 0.00 42.20 43.90 17.00 75.00 quote 0.02 0.00 0.00 0.00 0.09 57.00
quote 40.10 0.00 0.00 37.30 39.00 28.00 80.00 quote 0.02 0.00 0.00 0.00 0.18 315.00
quote 35.20 0.00 0.00 32.20 34.10 82.00 85.00 quote 0.05 0.00 0.00 0.00 0.01 96.00
quote 25.70 0.00 1.00 27.15 29.25 9.00 90.00 quote 0.03 0.00 0.00 0.00 0.06 724.00
quote 37.05 0.00 0.00 22.15 24.05 11.00 95.00 quote 0.01 -0.02 10.00 0.00 0.02 593.00
quote 18.50 3.25 100.00 17.25 18.65 141.00 100.00 quote 0.02 -0.01 10.00 0.02 0.09 1,860
quote 12.45 -2.32 3.00 12.10 14.45 99.00 105.00 quote 0.06 -0.03 14.00 0.06 0.09 858.00
quote 9.00 1.10 1.00 9.00 11.60 50.00 108.00 quote 0.14 -0.15 13.00 0.02 0.72 212.00
quote 7.60 0.00 5.00 9.25 10.10 5.00 109.00 quote 0.20 -0.13 2.00 0.15 0.19 78.00
quote 6.40 -1.66 4.00 7.55 8.85 350.00 110.00 quote 0.22 -0.32 171.00 0.21 0.25 3,657
quote 0.00 0.00 0.00 6.35 8.70 111.00 quote 0.28 -0.37 60.00 0.21 0.31 69.00
quote 6.78 0.89 18.00 5.80 6.95 9.00 112.00 quote 0.38 -0.44 126.00 0.35 0.48 174.00
quote 5.05 0.00 0.00 4.70 6.10 69.00 113.00 quote 0.49 -0.53 121.00 0.40 0.50 210.00
quote 5.12 1.72 52.00 4.25 5.20 48.00 114.00 quote 0.64 -0.82 94.00 0.60 0.69 546.00
quote 4.25 1.76 135.00 2.67 4.40 423.00 115.00 quote 0.82 -0.96 399.00 0.80 0.90 2,046
quote 3.50 1.45 84.00 3.40 3.65 184.00 116.00 quote 1.11 -1.19 84.00 1.05 1.27 211.00
quote 2.88 1.26 238.00 2.74 3.05 385.00 117.00 quote 1.45 -1.36 200.00 1.42 1.55 320.00
quote 2.32 1.22 643.00 2.00 2.34 328.00 118.00 quote 1.84 -1.46 439.00 1.76 1.97 388.00
118.35 Current price as of 7/10/2020 04:00:01 PM
quote 1.74 0.88 728.00 1.66 1.81 218.00 119.00 quote 2.28 -1.97 101.00 2.23 2.47 329.00
quote 1.35 0.70 2,421 1.25 1.42 2,616 120.00 quote 2.88 -1.92 114.00 2.79 3.15 3,000
quote 0.97 0.49 398.00 0.92 1.00 343.00 121.00 quote 3.62 -1.68 52.00 2.10 3.70 661.00
quote 0.72 0.42 277.00 0.53 0.75 474.00 122.00 quote 4.28 -1.89 123.00 2.76 4.45 160.00
quote 0.53 0.26 491.00 0.36 0.54 178.00 123.00 quote 5.08 0.79 8.00 4.40 5.25 53.00
quote 0.32 0.11 668.00 0.32 0.35 665.00 124.00 quote 5.99 1.87 14.00 4.80 6.25 19.00
quote 0.25 0.10 569.00 0.24 0.25 4,992 125.00 quote 6.66 -2.64 126.00 6.45 7.00 1,126
quote 0.17 0.06 13.00 0.08 0.19 309.00 126.00 quote 7.80 2.33 12.00 6.80 7.95 17.00
quote 0.14 0.06 11.00 0.08 0.15 240.00 127.00 quote 8.76 1.76 8.00 7.60 9.65 21.00
quote 0.10 -0.04 5.00 0.09 0.10 105.00 128.00 quote 9.70 2.20 4.00 8.60 9.90 3.00
quote 0.05 0.00 26.00 0.00 0.12 40.00 129.00 quote 11.00 2.48 4.00 9.70 11.35 13.00
quote 0.06 0.01 244.00 0.06 0.07 6,052 130.00 quote 11.78 -2.02 12.00 10.60 11.85 2,306
quote 0.04 -0.01 6.00 0.00 0.07 30.00 131.00 quote 12.72 2.33 2.00 11.75 13.45 2.00
quote 0.05 0.00 4.00 0.02 0.36 735.00 132.00 quote 12.98 0.00 0.00 12.55 14.20 1.00
quote 0.04 0.00 5.00 0.02 0.19 71.00 133.00 quote 0.00 0.00 0.00 13.65 15.60
quote 0.04 0.00 2.00 0.00 0.07 5.00 134.00 quote 14.15 0.00 0.00 14.70 16.50 9.00
quote 0.02 0.01 127.00 0.01 0.03 4,254 135.00 quote 16.70 -2.44 40.00 15.60 17.80 1,097
quote 0.07 0.00 0.00 0.00 0.09 6.00 136.00 quote 0.00 0.00 0.00 16.70 18.70
quote 0.04 -0.01 10.00 0.00 0.11 292.00 137.00 quote 0.00 0.00 0.00 17.60 19.75
quote 0.01 -0.02 20.00 0.00 0.01 3,366 140.00 quote 22.23 2.18 9.00 20.70 22.60 206.00
quote 0.01 0.00 0.00 0.00 0.03 948.00 145.00 quote 28.35 0.00 3.00 25.80 27.60 68.00
quote 0.02 0.01 5.00 0.00 0.02 8,377 150.00 quote 29.88 0.00 0.00 30.80 31.95 24.00
quote 0.01 0.00 2.00 0.00 0.01 1,004 155.00 quote 50.49 0.00 0.00 36.00 36.95 119.00
quote 0.01 0.00 3.00 0.00 0.06 734.00 160.00 quote 50.48 0.00 0.00 40.95 42.15 2.00
quote 0.01 0.00 0.00 0.00 0.02 356.00 165.00 quote 34.98 0.00 0.00 45.85 47.45 33.00
quote 0.01 0.00 0.00 0.00 0.01 1,106 170.00 quote 56.93 0.00 0.00 50.95 52.40 4.00
quote 0.05 0.00 0.00 0.00 0.05 584.00 175.00 quote 59.05 0.00 0.00 55.80 57.45 175.00
quote 0.07 0.00 0.00 0.00 0.18 84.00 180.00 quote 63.75 0.00 0.00 60.95 62.35 175.00
quote 0.04 0.00 0.00 0.00 0.18 48.00 185.00 quote 69.55 0.00 0.00 65.80 67.15 140.00
quote 0.46 0.00 0.00 0.00 0.18 5.00 190.00 quote 69.75 0.00 0.00 70.85 72.15 10.00
quote 0.00 0.00 0.00 0.00 0.17 195.00 quote 78.50 0.00 0.00 75.85 76.95
quote 0.01 0.00 0.00 0.00 0.10 11.00 200.00 quote 84.85 0.00 0.00 80.80 82.35 24.00
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 60.10 0.00 0.00 57.25 59.70 10.00 60.00 quote 0.00 0.00 0.00 0.00 0.18
quote 54.35 0.00 0.00 53.25 54.60 10.00 65.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 47.75 49.65 70.00 quote 0.00 0.00 0.00 0.00 0.19
quote 50.45 0.00 0.00 42.40 44.80 7.00 75.00 quote 0.00 0.00 0.00 0.00 0.23
quote 41.30 0.00 0.00 37.30 39.75 14.00 80.00 quote 0.00 0.00 0.00 0.00 0.29
quote 39.90 0.00 0.00 32.45 34.90 3.00 85.00 quote 0.09 0.00 0.00 0.00 0.40 3.00
quote 25.40 0.00 1.00 27.60 30.05 14.00 90.00 quote 0.08 -0.11 2.00 0.00 0.55 9.00
quote 29.20 0.00 0.00 22.70 24.55 7.00 95.00 quote 0.22 0.00 0.00 0.00 0.75 53.00
quote 17.20 0.00 0.00 18.40 19.95 2.00 100.00 quote 0.35 -0.15 14.00 0.21 0.38 152.00
quote 21.65 0.00 0.00 13.90 15.40 13.00 105.00 quote 0.70 -0.30 40.00 0.69 0.76 175.00
quote 0.00 0.00 0.00 13.10 13.60 106.00 quote 0.81 -0.31 3.00 0.70 1.54 18.00
quote 0.00 0.00 0.00 12.00 13.50 107.00 quote 0.90 -0.31 3.00 0.85 1.24 21.00
quote 11.60 0.00 0.00 11.30 12.85 108.00 quote 1.04 -0.45 7.00 0.96 1.55 123.00
quote 10.13 -1.57 4.00 10.50 12.00 1.00 109.00 quote 1.24 -0.41 9.00 1.18 1.30 29.00
quote 9.30 1.25 4.00 9.70 10.85 28.00 110.00 quote 1.42 -0.48 42.00 1.31 1.46 740.00
quote 0.00 0.00 0.00 8.85 9.90 111.00 quote 1.61 -0.54 3.00 1.55 1.90 14.00
quote 6.75 -0.85 1.00 8.10 8.85 11.00 112.00 quote 1.90 -0.49 16.00 1.76 1.92 22.00
quote 7.24 1.45 31.00 7.15 7.65 31.00 113.00 quote 2.10 -0.67 46.00 2.01 2.16 122.00
quote 5.35 -0.63 3.00 6.70 7.00 9.00 114.00 quote 2.42 -0.69 21.00 2.30 2.48 102.00
quote 6.40 1.90 749.00 6.00 6.30 64.00 115.00 quote 2.69 -0.69 52.00 2.60 2.81 218.00
quote 5.15 1.24 9.00 5.35 5.65 37.00 116.00 quote 3.08 -1.12 8.00 3.00 3.15 80.00
quote 4.80 1.25 79.00 4.75 5.00 114.00 117.00 quote 3.55 -1.18 2.00 3.40 3.55 325.00
quote 4.31 1.36 488.00 4.20 4.55 189.00 118.00 quote 4.22 -0.48 198.00 3.80 4.05 204.00
118.35 Current price as of 7/10/2020 04:00:01 PM
quote 3.80 1.21 129.00 3.70 3.95 189.00 119.00 quote 4.50 -1.54 8.00 4.30 4.55 73.00
quote 3.40 1.15 195.00 3.30 3.45 461.00 120.00 quote 4.89 -1.81 41.00 4.85 5.10 193.00
quote 2.95 0.98 91.00 2.85 3.05 267.00 121.00 quote 6.91 0.09 4.00 5.35 5.70 64.00
quote 2.48 0.77 42.00 2.45 2.66 84.00 122.00 quote 7.63 0.98 15.00 6.05 6.30 82.00
quote 2.20 0.69 24.00 2.09 2.29 78.00 123.00 quote 5.60 0.00 0.00 6.60 7.75 32.00
quote 1.80 0.59 34.00 1.81 1.95 171.00 124.00 quote 8.45 0.00 0.00 7.30 8.45 59.00
quote 1.61 0.60 205.00 1.55 1.70 314.00 125.00 quote 10.35 1.26 2.00 8.05 9.25 42.00
quote 1.35 0.45 21.00 1.30 1.44 286.00 126.00 quote 9.18 0.00 0.00 8.80 9.40 55.00
quote 1.20 0.46 35.00 1.13 1.22 397.00 127.00 quote 11.17 -0.43 20.00 9.45 11.10 23.00
quote 1.00 0.35 19.00 0.93 1.05 96.00 128.00 quote 12.25 1.48 10.00 10.40 11.50 20.00
quote 0.74 0.22 18.00 0.77 1.53 109.00 129.00 quote 11.52 -1.28 12.00 11.30 12.10 6.00
quote 0.73 0.26 92.00 0.68 0.76 877.00 130.00 quote 14.64 4.18 4.00 12.15 13.60 58.00
quote 0.63 0.30 250.00 0.46 0.64 107.00 131.00 quote 15.22 6.06 9.00 13.00 14.45 17.00
quote 0.51 0.10 200.00 0.45 0.56 88.00 132.00 quote 14.20 9.36 10.00 13.00 15.40 7.00
quote 0.38 0.15 33.00 0.39 0.48 218.00 133.00 quote 15.08 -1.46 5.00 14.80 16.25 24.00
quote 0.43 0.00 0.00 0.33 0.72 46.00 134.00 quote 16.32 2.86 5.00 15.00 17.25 5.00
quote 0.29 0.13 106.00 0.21 0.82 366.00 135.00 quote 17.32 -1.73 5.00 15.60 18.30 34.00
quote 0.14 -0.16 7.00 0.16 0.67 64.00 136.00 quote 0.00 0.00 0.00 16.70 19.25
quote 0.21 0.00 0.00 0.09 0.64 28.00 137.00 quote 0.00 0.00 0.00 17.90 19.95
quote 0.09 -0.08 6.00 0.13 0.61 38.00 138.00 quote 0.00 0.00 0.00 18.75 21.10
quote 0.19 0.00 0.00 0.06 0.57 26.00 139.00 quote 0.00 0.00 0.00 19.90 22.05
quote 0.16 0.10 4.00 0.08 0.20 167.00 140.00 quote 20.06 0.00 0.00 20.75 23.00 302.00
quote 0.24 0.00 0.00 0.04 0.48 12.00 141.00 quote 0.00 0.00 0.00 21.85 23.85
quote 0.10 0.00 0.00 0.04 0.45 7.00 142.00 quote 18.70 0.00 0.00 23.25 24.60 10.00
quote 0.09 -0.02 1.00 0.03 0.12 14.00 143.00 quote 0.00 0.00 0.00 24.15 25.80
quote 0.06 -0.05 15.00 0.00 0.07 245.00 145.00 quote 26.36 0.00 0.00 25.95 27.75 3.00
quote 0.02 0.00 0.00 0.00 0.30 58.00 150.00 quote 31.41 0.00 0.00 31.00 32.65 1.00
quote 0.09 0.00 0.00 0.00 0.18 6.00 155.00 quote 0.00 0.00 0.00 35.95 37.65
quote 0.00 0.00 0.00 0.00 0.23 160.00 quote 0.00 0.00 0.00 41.05 42.55
quote 0.00 0.00 0.00 0.00 0.22 165.00 quote 0.00 0.00 0.00 46.40 47.40
quote 0.01 0.00 0.00 0.00 0.20 2.00 170.00 quote 0.00 0.00 0.00 51.05 52.45
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 57.85 58.85 60.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 52.10 54.65 65.00 quote 0.00 0.00 0.00 0.00 0.20
quote 47.40 0.00 0.00 47.80 49.00 25.00 70.00 quote 0.04 0.00 0.00 0.00 0.23 2.00
quote 45.95 0.00 0.00 42.25 44.50 27.00 75.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 36.90 39.80 80.00 quote 0.00 0.00 0.00 0.00 0.42
quote 0.00 0.00 0.00 32.50 34.60 85.00 quote 0.09 0.00 0.00 0.00 0.55 2.00
quote 0.00 0.00 0.00 27.50 29.90 90.00 quote 0.13 0.00 0.00 0.08 0.21 18.00
quote 0.00 0.00 0.00 22.40 25.00 95.00 quote 0.31 -0.02 2.00 0.19 0.42 13.00
quote 0.00 0.00 0.00 18.75 19.35 100.00 quote 0.70 0.12 20.00 0.48 0.76 104.00
quote 14.01 -2.60 3.00 14.30 14.60 17.00 105.00 quote 1.01 -0.24 4.00 0.96 1.07 151.00
quote 0.00 0.00 0.00 13.40 13.90 106.00 quote 1.40 0.15 6.00 1.07 1.52 17.00
quote 12.45 0.00 1.00 12.40 12.95 107.00 quote 1.25 0.00 0.00 0.77 1.73 1.00
quote 11.56 0.00 1.00 11.70 12.10 108.00 quote 1.43 -0.52 4.00 1.36 1.56 24.00
quote 10.80 0.00 2.00 10.90 11.20 109.00 quote 1.64 -0.44 2.00 1.52 2.04 19.00
quote 10.00 1.25 1.00 10.10 10.50 31.00 110.00 quote 1.82 -0.53 12.00 1.64 2.36 137.00
quote 8.23 0.00 2.00 9.30 9.70 2.00 111.00 quote 2.12 0.01 3.00 1.57 2.23 23.00
quote 9.05 0.00 0.00 8.55 8.95 3.00 112.00 quote 2.27 0.03 26.00 2.18 2.39 7.00
quote 9.08 0.00 0.00 7.55 8.25 5.00 113.00 quote 2.62 -0.83 25.00 2.26 2.94 47.00
quote 7.00 -8.00 3.00 7.10 7.50 113.00 114.00 quote 2.87 -0.98 44.00 2.54 2.94 287.00
quote 6.25 1.25 4.00 6.45 6.70 82.00 115.00 quote 3.30 -0.95 66.00 3.05 3.55 419.00
quote 5.60 0.93 20.00 5.75 6.45 17.00 116.00 quote 3.70 -1.27 11.00 3.35 3.70 236.00
quote 4.60 0.35 13.00 5.10 5.90 65.00 117.00 quote 4.00 -0.40 23.00 3.75 4.80 51.00
quote 4.60 1.25 6.00 4.60 5.10 44.00 118.00 quote 4.75 -0.29 3.00 4.15 4.65 77.00
118.35 Current price as of 7/10/2020 04:00:01 PM
quote 4.15 0.90 20.00 4.15 4.50 81.00 119.00 quote 5.20 0.35 7.00 4.65 5.05 53.00
quote 3.65 0.72 11.00 3.65 3.90 111.00 120.00 quote 6.14 0.00 2.00 5.10 5.50 86.00
quote 3.30 1.00 7.00 3.20 3.55 63.00 121.00 quote 5.85 0.00 0.00 5.65 6.10 42.00
quote 2.81 0.90 38.00 2.81 3.05 103.00 122.00 quote 6.20 0.00 0.00 6.35 6.70 115.00
quote 1.62 -1.01 3.00 2.43 2.85 61.00 123.00 quote 6.65 0.00 0.00 6.95 7.35 33.00
quote 1.44 -0.34 6.00 1.72 2.51 79.00 124.00 quote 7.40 0.00 0.00 7.55 7.95 62.00
quote 1.93 0.71 23.00 1.81 2.02 226.00 125.00 quote 8.90 -0.44 10.00 8.20 8.60 49.00
quote 1.42 0.40 69.00 1.54 1.69 335.00 126.00 quote 10.20 0.00 1.00 9.00 9.40 13.00
quote 1.34 0.40 68.00 1.18 1.48 116.00 127.00 quote 9.25 0.00 0.00 9.75 10.10 42.00
quote 1.10 0.28 11.00 1.07 1.28 108.00 128.00 quote 10.52 0.00 0.00 10.50 11.00 23.00
quote 0.86 0.00 0.00 0.82 1.13 93.00 129.00 quote 12.00 0.48 1.00 11.40 11.70 4.00
quote 0.80 0.27 35.00 0.81 0.85 222.00 130.00 quote 10.13 0.00 0.00 12.25 12.55 1.00
quote 0.65 -0.14 1.00 0.57 1.36 156.00 131.00 quote 14.32 0.00 1.00 12.95 13.95 1.00
quote 0.51 0.06 2.00 0.41 0.90 211.00 132.00 quote 0.00 0.00 0.00 14.00 14.45
quote 0.44 0.00 0.00 0.13 0.61 349.00 133.00 quote 0.00 0.00 0.00 14.90 15.25
quote 0.71 0.41 42.00 0.33 0.67 14.00 134.00 quote 14.75 0.00 0.00 15.00 17.10 8.00
quote 0.36 0.14 27.00 0.31 0.41 171.00 135.00 quote 17.64 -1.06 1.00 15.85 18.15 16.00
quote 0.29 -0.16 107.00 0.27 0.36 21.00 136.00 quote 0.00 0.00 0.00 17.70 18.65
quote 0.19 0.00 0.00 0.19 0.78 4.00 137.00 quote 0.00 0.00 0.00 18.30 19.50
quote 0.36 0.00 0.00 0.02 0.28 10.00 138.00 quote 0.00 0.00 0.00 18.85 20.95
quote 0.13 0.00 0.00 0.07 0.43 509.00 139.00 quote 0.00 0.00 0.00 20.00 20.95
quote 0.10 0.00 0.00 0.09 0.22 119.00 140.00 quote 0.00 0.00 0.00 20.80 22.90
quote 1.67 0.00 0.00 0.02 0.18 1.00 141.00 quote 0.00 0.00 0.00 22.05 23.60
quote 0.00 0.00 0.00 0.02 0.16 142.00 quote 0.00 0.00 0.00 23.15 24.45
quote 0.00 0.00 0.00 0.01 0.17 143.00 quote 0.00 0.00 0.00 24.40 25.00
quote 0.03 0.00 0.00 0.00 0.14 17.00 145.00 quote 0.00 0.00 0.00 26.40 26.90
quote 0.41 0.00 0.00 0.01 0.33 3.00 150.00 quote 26.20 0.00 0.00 31.45 31.95 3.00
quote 0.06 0.00 0.00 0.00 0.28 1.00 155.00 quote 31.05 0.00 0.00 36.40 36.85 2.00
quote 0.12 0.00 0.00 0.00 0.26 1.00 160.00 quote 0.00 0.00 0.00 40.80 42.60
quote 0.00 0.00 0.00 0.00 0.24 165.00 quote 0.00 0.00 0.00 45.90 46.85
quote 0.06 0.00 0.00 0.00 0.23 3.00 170.00 quote 0.00 0.00 0.00 51.25 52.00

August, 2020 Options

Show

September, 2020 Options

Show

October, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

July, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.