Bulletin
Investor Alert

United Parcel Service Inc. Cl B

NYS: UPS

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Aug 11, 2020, 7:59 p.m.

UPS
/zigman2/quotes/201245396/composite

$

156.69

Change

+0.84 +0.54%

Volume

Volume 79,232

Quotes are delayed by 20 min

/zigman2/quotes/201245396/composite

Today's close

$ 159.59

$ 155.85

Change

-3.74 -2.34%

Day low

Day high

$154.88

$161.26

Open

52 week low

52 week high

$82.00

$162.70

Open

OPTION CHAIN FOR UNITED PARCEL SERVICE INC. CL B

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 93.95 97.65 60.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 88.95 93.10 65.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 83.80 87.80 70.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 78.60 82.95 75.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 73.80 77.75 80.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 68.85 72.65 85.00 quote 0.00 0.00 0.00 0.00 3.65
quote 0.00 0.00 0.00 63.90 67.65 90.00 quote 0.02 0.00 0.00 0.00 0.01 20.00
quote 22.00 0.00 0.00 58.80 62.75 10.00 95.00 quote 0.59 0.00 0.00 0.00 4.30 2.00
quote 55.87 0.00 1.00 53.75 57.75 10.00 100.00 quote 0.30 0.00 0.00 0.00 0.50 193.00
quote 0.00 0.00 0.00 51.80 55.75 102.00 quote 0.56 0.00 0.00 0.00 2.13 3.00
quote 53.00 0.00 0.00 50.85 54.70 38.00 103.00 quote 0.50 0.00 0.00 0.00 2.13 56.00
quote 40.50 0.00 0.00 49.80 53.90 20.00 104.00 quote 0.26 0.00 0.00 0.00 0.75 92.00
quote 36.02 0.00 0.00 48.70 52.85 105.00 quote 0.35 0.00 0.00 0.00 2.13 5.00
quote 0.00 0.00 0.00 47.75 51.75 106.00 quote 0.80 0.00 0.00 0.00 0.75 1.00
quote 34.20 0.00 0.00 46.85 50.70 13.00 107.00 quote 2.32 0.00 0.00 0.00 0.40 8.00
quote 13.50 0.00 0.00 45.80 49.80 1.00 108.00 quote 0.05 0.00 0.00 0.00 0.75 151.00
quote 10.40 0.00 0.00 44.80 48.75 4.00 109.00 quote 0.80 0.00 0.00 0.00 0.75 2.00
quote 47.50 0.00 7.00 43.90 47.65 16.00 110.00 quote 0.05 0.00 0.00 0.00 0.75 14.00
quote 33.88 0.00 0.00 42.75 46.85 17.00 111.00 quote 0.10 0.00 0.00 0.00 0.75 10.00
quote 9.58 0.00 0.00 41.85 45.70 16.00 112.00 quote 0.06 0.00 0.00 0.00 0.75 6.00
quote 8.25 0.00 0.00 40.75 44.80 4.00 113.00 quote 0.01 0.00 0.00 0.00 0.75 24.00
quote 32.95 0.00 0.00 39.95 43.60 8.00 114.00 quote 1.63 0.00 0.00 0.00 2.11 40.00
quote 46.55 0.00 0.00 40.40 41.25 321.00 115.00 quote 0.03 0.00 0.00 0.00 0.16 188.00
quote 26.09 0.00 0.00 38.10 41.75 5.00 116.00 quote 1.04 0.00 0.00 0.00 0.55 39.00
quote 39.70 0.00 1.00 37.10 40.70 96.00 117.00 quote 0.36 0.00 0.00 0.00 0.97 47.00
quote 41.50 0.00 0.00 35.75 39.80 13.00 118.00 quote 0.03 0.00 0.00 0.00 2.10 56.00
quote 22.86 0.00 0.00 36.00 38.75 113.00 119.00 quote 0.01 0.00 0.00 0.00 2.10 65.00
quote 36.00 0.00 9.00 33.75 37.80 193.00 120.00 quote 0.24 0.00 0.00 0.00 0.01 107.00
quote 35.00 0.00 2.00 32.80 36.75 60.00 121.00 quote 4.95 0.00 0.00 0.00 2.12 27.00
quote 23.42 0.00 0.00 31.70 35.75 55.00 122.00 quote 0.05 0.00 0.00 0.00 0.75 30.00
quote 19.50 0.00 0.00 30.75 34.90 38.00 123.00 quote 0.05 0.00 0.00 0.00 0.75 16.00
quote 30.69 0.00 0.00 29.90 33.70 53.00 124.00 quote 0.13 0.00 0.00 0.00 0.75 20.00
quote 30.90 0.00 106.00 29.95 32.05 246.00 125.00 quote 0.04 0.00 0.00 0.00 0.01 710.00
quote 35.42 0.00 0.00 28.00 30.15 163.00 126.00 quote 8.20 0.00 0.00 0.00 0.75 14.00
quote 33.97 0.00 0.00 26.75 30.90 61.00 127.00 quote 0.02 0.00 0.00 0.00 2.14 8.00
quote 29.33 0.00 5.00 25.80 29.90 73.00 128.00 quote 0.17 0.00 0.00 0.00 0.05 120.00
quote 26.77 0.00 40.00 25.95 28.70 46.00 129.00 quote 0.06 0.00 0.00 0.00 2.14 13.00
quote 26.37 0.00 227.00 24.25 27.75 1,466 130.00 quote 0.02 0.00 0.00 0.00 0.20 306.00
quote 29.85 0.00 0.00 22.75 26.95 5.00 131.00 quote 0.13 0.00 0.00 0.00 0.06 61.00
quote 27.67 0.00 0.00 21.75 25.85 1.00 132.00 quote 0.06 0.00 0.00 0.00 0.04 19.00
quote 0.00 0.00 0.00 20.85 24.80 133.00 quote 0.01 0.00 0.00 0.00 2.13 83.00
quote 11.10 0.00 0.00 19.85 23.85 25.00 134.00 quote 0.02 0.00 15.00 0.00 0.75 126.00
quote 26.95 0.00 0.00 20.10 21.85 256.00 135.00 quote 0.01 0.00 35.00 0.00 0.04 146.00
quote 5.67 0.00 0.00 17.75 21.85 36.00 136.00 quote 0.03 0.00 0.00 0.00 0.05 105.00
quote 0.00 0.00 0.00 16.75 20.95 137.00 quote 0.01 0.00 0.00 0.00 2.15 17.00
quote 5.45 0.00 0.00 15.75 19.90 5.00 138.00 quote 0.15 0.00 0.00 0.00 0.19 232.00
quote 3.55 0.00 0.00 14.95 18.70 13.00 139.00 quote 0.05 0.00 13.00 0.02 0.07 48.00
quote 15.00 0.00 163.00 15.35 16.20 555.00 140.00 quote 0.05 0.00 10.00 0.00 0.18 429.00
quote 14.95 0.00 14.00 14.10 15.25 64.00 141.00 quote 0.06 0.00 4.00 0.00 0.10 96.00
quote 12.44 0.00 0.00 12.25 14.20 131.00 142.00 quote 0.07 0.00 8.00 0.05 0.47 288.00
quote 13.00 0.00 1.00 10.70 14.80 46.00 143.00 quote 0.02 0.00 0.00 0.01 0.25 94.00
quote 14.85 0.00 1.00 9.70 13.95 86.00 144.00 quote 0.18 0.00 4.00 0.02 0.31 199.00
quote 11.10 0.00 19.00 10.60 12.00 1,329 145.00 quote 0.13 0.00 149.00 0.09 0.15 540.00
quote 6.20 -3.60 189.00 3.80 6.50 1,400 150.00 quote 0.38 0.27 2,066 0.30 0.40 1,420
quote 2.40 0.00 162.00 0.61 2.93 1,109 155.00 quote 1.22 0.72 1,972 0.34 1.85 1,002
155.85 Current price as of 8/11/2020 04:04:30 PM
quote 0.61 -1.30 1,083 0.35 0.65 1,904 160.00 quote 4.55 2.30 737.00 2.40 5.15 396.00
quote 0.25 -0.52 1,205 0.00 0.31 1,657 165.00 quote 9.40 0.00 9.00 6.90 11.25 20.00
quote 0.14 -0.17 953.00 0.14 0.16 1,400 170.00 quote 9.40 0.00 5.00 11.70 16.10 50.00
quote 0.17 0.00 257.00 0.06 0.10 510.00 175.00 quote 0.00 0.00 0.00 16.70 21.30
quote 0.09 0.00 175.00 0.04 0.10 398.00 180.00 quote 23.10 0.00 1.00 21.70 26.25 1.00
quote 0.12 0.00 3.00 0.01 0.10 61.00 185.00 quote 23.95 0.00 0.00 26.75 31.00 4.00
quote 0.01 0.00 2.00 0.00 0.08 89.00 190.00 quote 32.80 0.00 0.00 32.60 36.20 25.00
quote 0.01 0.00 5.00 0.00 0.12 82.00 195.00 quote 50.54 0.00 0.00 37.25 41.15 50.00
quote 0.04 0.00 14.00 0.00 0.05 118.00 200.00 quote 55.15 0.00 0.00 42.30 46.10 130.00
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 69.45 0.00 0.00 108.65 113.30 48.00 45.00 quote 0.09 0.00 0.00 0.00 0.15 1.00
quote 62.96 0.00 0.00 106.00 110.70 8.00 47.50 quote 0.00 0.00 0.00 0.00 0.11
quote 46.76 0.00 0.00 103.50 108.30 6.00 50.00 quote 0.18 0.00 0.00 0.00 0.15 61.00
quote 64.15 0.00 0.00 98.50 103.20 11.00 55.00 quote 0.15 0.00 0.00 0.00 0.15 37.00
quote 54.50 0.00 0.00 93.50 98.20 8.00 60.00 quote 0.05 0.00 0.00 0.00 0.11 21.00
quote 49.80 0.00 0.00 88.50 93.25 10.00 65.00 quote 0.01 0.00 0.00 0.00 0.01 143.00
quote 0.00 0.00 0.00 83.50 88.25 70.00 quote 0.01 0.00 0.00 0.00 0.15 171.00
quote 40.05 0.00 0.00 78.55 83.30 64.00 75.00 quote 0.08 0.00 0.00 0.00 0.15 130.00
quote 76.80 0.00 5.00 73.50 78.30 55.00 80.00 quote 0.03 0.00 0.00 0.00 0.11 269.00
quote 32.50 0.00 0.00 71.05 75.80 36.00 82.50 quote 0.04 0.00 0.00 0.00 0.11 203.00
quote 29.94 0.00 0.00 68.50 73.15 33.00 85.00 quote 0.04 0.00 0.00 0.00 0.11 495.00
quote 31.00 0.00 0.00 66.00 70.80 69.00 87.50 quote 0.01 0.00 0.00 0.00 0.15 303.00
quote 30.70 0.00 0.00 63.50 68.30 194.00 90.00 quote 0.02 0.00 11.00 0.00 0.15 469.00
quote 26.35 0.00 0.00 61.00 65.75 121.00 92.50 quote 0.15 0.00 0.00 0.00 0.15 317.00
quote 60.72 0.00 0.00 58.50 63.25 419.00 95.00 quote 0.02 0.00 1.00 0.01 0.02 586.00
quote 57.20 0.00 0.00 56.20 60.80 419.00 97.50 quote 0.05 0.00 0.00 0.00 0.10 441.00
quote 56.15 0.00 1.00 53.65 58.20 1,577 100.00 quote 0.01 0.00 11.00 0.01 0.02 1,801
quote 51.21 0.00 2.00 48.50 53.30 595.00 105.00 quote 0.03 0.00 1.00 0.01 0.15 1,008
quote 0.00 0.00 0.00 46.50 51.40 107.00 quote 0.18 0.00 0.00 0.00 0.16 19.00
quote 29.48 0.00 0.00 45.50 50.20 1.00 108.00 quote 0.03 0.00 0.00 0.00 0.17 42.00
quote 0.00 0.00 0.00 44.50 49.40 109.00 quote 0.05 0.00 0.00 0.00 0.18 56.00
quote 46.23 0.00 142.00 43.50 48.10 1,606 110.00 quote 0.04 0.00 7.00 0.00 0.04 9,246
quote 0.00 0.00 0.00 42.50 47.25 111.00 quote 0.14 0.00 0.00 0.00 0.20 32.00
quote 9.68 0.00 0.00 41.50 46.20 1.00 112.00 quote 0.05 0.00 0.00 0.00 0.22 49.00
quote 0.00 0.00 0.00 40.50 45.25 113.00 quote 0.32 0.00 0.00 0.00 0.24 192.00
quote 9.12 0.00 0.00 39.50 44.25 2.00 114.00 quote 0.17 0.00 0.00 0.00 0.28 73.00
quote 41.16 -5.79 51.00 38.20 42.35 3,094 115.00 quote 0.10 0.00 0.00 0.02 0.09 537.00
quote 21.00 0.00 0.00 37.55 42.25 35.00 116.00 quote 0.31 0.00 0.00 0.00 0.31 79.00
quote 24.75 0.00 0.00 36.55 41.25 393.00 117.00 quote 0.05 0.00 1.00 0.00 0.32 117.00
quote 22.85 0.00 0.00 35.50 40.25 422.00 118.00 quote 0.07 0.00 1.00 0.00 0.28 200.00
quote 24.38 0.00 0.00 34.50 39.25 294.00 119.00 quote 0.15 0.00 0.00 0.00 0.40 129.00
quote 35.00 0.00 61.00 33.65 37.95 5,544 120.00 quote 0.05 0.00 5.00 0.01 0.43 2,689
quote 35.00 0.00 1.00 32.50 37.20 137.00 121.00 quote 0.35 0.00 0.00 0.00 0.53 63.00
quote 33.10 0.00 0.00 31.50 34.70 119.00 122.00 quote 0.35 0.00 0.00 0.00 0.52 82.00
quote 23.00 0.00 0.00 30.50 35.20 180.00 123.00 quote 0.08 0.00 0.00 0.00 0.20 144.00
quote 35.52 0.00 0.00 29.50 34.25 106.00 124.00 quote 0.02 0.00 1.00 0.00 0.60 47.00
quote 32.60 0.00 76.00 28.65 33.20 5,478 125.00 quote 0.05 0.00 1.00 0.03 0.10 612.00
quote 33.00 0.00 0.00 27.55 32.20 53.00 126.00 quote 0.31 0.00 0.00 0.00 0.66 31.00
quote 14.46 0.00 0.00 26.55 31.30 37.00 127.00 quote 0.11 0.00 0.00 0.00 0.69 37.00
quote 26.37 0.00 0.00 25.55 30.25 178.00 128.00 quote 0.07 0.00 0.00 0.00 0.70 47.00
quote 26.92 0.00 1.00 24.55 29.25 64.00 129.00 quote 0.21 0.00 0.00 0.00 0.15 131.00
quote 26.04 0.00 396.00 23.70 28.10 2,658 130.00 quote 0.09 -0.03 12.00 0.01 0.10 582.00
quote 27.10 0.00 1.00 22.60 27.35 358.00 131.00 quote 0.09 0.00 0.00 0.05 0.19 41.00
quote 0.00 0.00 0.00 21.55 26.35 132.00 quote 0.32 0.00 0.00 0.00 0.75 68.00
quote 0.00 0.00 0.00 20.50 25.35 133.00 quote 0.22 0.00 0.00 0.00 0.18 106.00
quote 25.72 0.00 0.00 19.75 24.35 1.00 134.00 quote 0.10 0.00 21.00 0.08 0.18 74.00
quote 19.55 0.00 43.00 18.80 23.20 3,058 135.00 quote 0.10 0.00 15.00 0.09 0.15 1,175
quote 26.07 0.00 0.00 17.70 22.25 16.00 136.00 quote 0.17 0.00 0.00 0.00 0.74 50.00
quote 23.77 0.00 0.00 16.70 21.20 8.00 137.00 quote 0.10 0.00 1.00 0.12 0.25 43.00
quote 18.32 0.00 0.00 15.70 20.20 1.00 138.00 quote 0.23 0.00 0.00 0.10 0.36 124.00
quote 6.05 0.00 0.00 14.70 19.25 10.00 139.00 quote 0.40 0.00 0.00 0.11 0.27 100.00
quote 14.60 0.00 172.00 13.60 18.00 3,750 140.00 quote 0.25 0.00 150.00 0.18 0.25 1,043
quote 14.50 0.00 1.00 12.75 17.30 175.00 141.00 quote 0.22 0.00 11.00 0.23 0.30 380.00
quote 14.00 0.00 10.00 11.90 16.20 157.00 142.00 quote 0.35 0.00 4.00 0.25 0.35 446.00
quote 12.59 0.00 35.00 11.25 15.65 1,747 143.00 quote 0.40 0.00 22.00 0.28 0.43 671.00
quote 10.90 0.00 0.00 9.90 14.45 273.00 144.00 quote 0.36 0.12 244.00 0.34 0.48 248.00
quote 11.00 0.00 62.00 9.30 12.50 3,068 145.00 quote 0.54 0.24 1,659 0.50 0.60 2,158
quote 15.80 0.00 0.00 8.15 12.80 19.00 146.00 quote 0.70 0.00 36.00 0.48 0.69 6.00
quote 10.11 0.00 0.00 7.10 11.80 33.00 147.00 quote 0.79 0.00 29.00 0.58 0.82 43.00
quote 10.30 0.00 5.00 6.30 10.70 22.00 148.00 quote 1.04 0.00 25.00 0.73 0.97 47.00
quote 9.00 0.00 0.00 5.50 10.00 27.00 149.00 quote 1.11 0.64 44.00 0.89 1.16 31.00
quote 7.05 0.00 68.00 6.10 8.80 2,565 150.00 quote 1.33 0.48 606.00 1.13 1.34 1,579
quote 4.85 0.00 34.00 4.55 5.30 180.00 152.50 quote 2.00 0.00 575.00 1.80 2.12 88.00
quote 3.55 -2.35 354.00 3.20 3.55 2,222 155.00 quote 3.20 0.00 639.00 2.90 3.25 258.00
155.85 Current price as of 8/11/2020 04:04:30 PM
quote 2.17 -2.33 348.00 2.05 2.38 630.00 157.50 quote 5.00 0.00 559.00 4.30 4.60 365.00
quote 1.40 -1.70 1,271 1.26 1.45 3,212 160.00 quote 6.15 0.00 130.00 6.00 6.60 522.00
quote 0.85 0.00 367.00 0.77 1.06 786.00 162.50 quote 7.13 0.00 17.00 6.10 9.80 223.00
quote 0.57 -0.82 1,620 0.49 0.60 1,870 165.00 quote 9.51 0.00 103.00 9.55 12.15 219.00
quote 0.37 -0.56 584.00 0.32 0.41 794.00 167.50 quote 10.50 0.00 1.00 10.85 14.40 2.00
quote 0.25 -0.45 703.00 0.24 0.29 823.00 170.00 quote 29.85 0.00 0.00 12.90 16.80 196.00
quote 0.19 0.00 270.00 0.14 0.21 703.00 175.00 quote 0.00 0.00 0.00 17.70 21.60
quote 0.11 0.00 74.00 0.10 0.13 303.00 180.00 quote 0.00 0.00 0.00 22.75 26.60
quote 0.09 0.00 24.00 0.08 0.14 202.00 185.00 quote 29.74 0.00 1.00 27.70 31.60 1.00
quote 0.11 0.00 14.00 0.05 0.11 15.00 190.00 quote 0.00 0.00 0.00 32.70 36.60
quote 0.17 0.00 1.00 0.05 0.14 24.00 195.00 quote 0.00 0.00 0.00 37.70 41.60
quote 0.05 0.00 1.00 0.01 0.25 57.00 200.00 quote 0.00 0.00 0.00 42.70 46.60
quote 0.04 0.00 6.00 0.00 0.06 88.00 210.00 quote 0.00 0.00 0.00 52.70 56.60
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 93.55 98.30 60.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 88.55 93.30 65.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 83.50 88.30 70.00 quote 0.01 0.00 0.00 0.00 2.13 650.00
quote 0.00 0.00 0.00 78.55 83.20 75.00 quote 0.00 0.00 0.00 0.00 3.65
quote 0.00 0.00 0.00 73.50 78.20 80.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 68.50 73.30 85.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 63.50 68.20 90.00 quote 0.67 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 58.50 63.40 95.00 quote 0.56 0.00 0.00 0.00 3.85 76.00
quote 0.00 0.00 0.00 53.50 58.20 100.00 quote 0.36 0.00 1.00 0.00 0.18 675.00
quote 0.00 0.00 0.00 51.50 56.25 102.00 quote 0.00 0.00 0.00 0.00 3.65
quote 0.00 0.00 0.00 50.50 55.20 103.00 quote 2.00 0.00 0.00 0.00 4.30 1.00
quote 15.43 0.00 0.00 49.65 54.35 2.00 104.00 quote 0.96 0.00 0.00 0.00 3.65 1.00
quote 0.00 0.00 0.00 48.50 53.25 105.00 quote 0.14 0.00 0.00 0.01 0.50 285.00
quote 37.16 0.00 0.00 47.65 52.35 10.00 106.00 quote 1.65 0.00 0.00 0.00 0.75 2.00
quote 0.00 0.00 0.00 46.50 51.40 107.00 quote 0.00 0.00 0.00 0.00 3.65
quote 0.00 0.00 0.00 45.50 50.40 108.00 quote 0.39 0.00 1.00 0.00 0.75 2.00
quote 0.00 0.00 0.00 44.50 48.75 109.00 quote 0.05 0.00 0.00 0.00 2.14 6.00
quote 10.80 0.00 0.00 43.55 48.25 2.00 110.00 quote 0.25 0.00 0.00 0.00 0.75 20.00
quote 45.30 0.00 1.00 42.50 47.20 111.00 quote 2.26 0.00 0.00 0.00 0.75 15.00
quote 9.90 0.00 0.00 41.50 46.20 2.00 112.00 quote 0.30 0.00 0.00 0.00 2.15 4.00
quote 8.00 0.00 0.00 40.65 45.35 3.00 113.00 quote 2.45 0.00 0.00 0.00 2.15 7.00
quote 26.05 0.00 0.00 39.50 44.20 2.00 114.00 quote 2.84 0.00 0.00 0.00 0.75 9.00
quote 40.35 0.00 8.00 38.55 43.25 72.00 115.00 quote 0.37 0.00 0.00 0.03 0.75 45.00
quote 20.03 0.00 0.00 37.50 42.30 1.00 116.00 quote 0.40 0.00 0.00 0.00 2.16 39.00
quote 24.00 0.00 0.00 36.55 41.20 6.00 117.00 quote 4.55 0.00 0.00 0.00 0.75 35.00
quote 25.20 0.00 0.00 35.50 40.25 48.00 118.00 quote 5.06 0.00 0.00 0.00 2.17 28.00
quote 19.00 0.00 0.00 34.50 39.30 33.00 119.00 quote 5.55 0.00 0.00 0.00 2.18 44.00
quote 35.50 0.00 0.00 33.50 38.30 288.00 120.00 quote 0.16 0.00 0.00 0.00 0.24 55.00
quote 35.85 0.00 0.00 32.55 37.30 44.00 121.00 quote 6.20 0.00 0.00 0.00 0.50 34.00
quote 22.00 0.00 0.00 31.50 36.25 89.00 122.00 quote 6.85 0.00 0.00 0.00 0.50 1.00
quote 32.69 0.00 36.00 30.60 35.40 62.00 123.00 quote 0.50 0.00 0.00 0.00 2.21 1.00
quote 31.92 0.00 1.00 29.50 34.30 37.00 124.00 quote 0.00 0.00 0.00 0.00 2.25
quote 36.95 0.00 0.00 28.50 33.30 152.00 125.00 quote 0.56 0.00 0.00 0.00 0.31 5.00
quote 16.43 0.00 0.00 27.50 32.25 9.00 126.00 quote 0.39 0.00 0.00 0.01 0.50 11.00
quote 14.00 0.00 0.00 26.55 31.35 11.00 127.00 quote 0.00 0.00 0.00 0.00 0.75
quote 15.20 0.00 0.00 25.55 30.30 1.00 128.00 quote 1.87 0.00 0.00 0.00 0.75 1.00
quote 2.55 0.00 0.00 24.70 29.20 41.00 129.00 quote 0.00 0.00 0.00 0.00 0.75
quote 15.00 0.00 0.00 23.70 28.35 214.00 130.00 quote 0.23 0.00 3.00 0.05 0.38 11.00
quote 25.25 0.00 1.00 22.70 27.30 9.00 131.00 quote 0.35 0.00 11.00 0.04 0.34 11.00
quote 10.00 0.00 0.00 21.70 26.30 7.00 132.00 quote 0.27 0.00 3.00 0.01 0.54 7.00
quote 0.00 0.00 0.00 20.70 25.30 133.00 quote 0.84 0.00 0.00 0.01 0.75 6.00
quote 0.00 0.00 0.00 19.70 24.40 134.00 quote 0.95 0.00 0.00 0.06 0.68 6.00
quote 25.29 0.00 0.00 18.70 22.55 193.00 135.00 quote 0.25 0.00 3.00 0.01 0.40 7.00
quote 26.30 0.00 0.00 17.70 22.45 281.00 136.00 quote 2.12 0.00 0.00 0.04 0.45 12.00
quote 7.65 0.00 0.00 16.70 21.50 1.00 137.00 quote 0.40 0.00 3.00 0.00 0.96 12.00
quote 0.00 0.00 0.00 15.90 19.70 138.00 quote 0.00 0.00 0.00 0.35 0.86
quote 7.14 0.00 0.00 14.90 19.50 1.00 139.00 quote 0.43 0.00 1.00 0.35 0.59 30.00
quote 16.05 0.00 4.00 14.00 18.20 306.00 140.00 quote 0.53 0.00 7.00 0.34 0.78 167.00
quote 5.45 0.00 0.00 13.10 17.45 41.00 141.00 quote 0.60 0.00 0.00 0.00 1.58 8.00
quote 17.94 0.00 1.00 12.20 16.65 9.00 142.00 quote 0.70 0.00 0.00 0.01 0.92 9.00
quote 8.65 0.00 0.00 11.10 15.80 52.00 143.00 quote 0.75 0.00 8.00 0.09 1.05 10.00
quote 15.41 0.00 0.00 10.50 14.15 59.00 144.00 quote 1.00 0.00 0.00 0.86 1.22 44.00
quote 15.60 0.00 2.00 9.35 13.70 175.00 145.00 quote 0.78 0.21 319.00 0.79 1.23 54.00
quote 7.65 0.00 0.00 9.05 12.40 3.00 146.00 quote 1.41 0.00 5.00 0.00 1.54 11.00
quote 0.00 0.00 0.00 7.55 12.20 147.00 quote 1.60 0.00 0.00 0.01 2.01 5.00
quote 10.60 0.00 0.00 7.50 10.60 1.00 148.00 quote 1.75 0.00 3.00 1.21 2.25 1.00
quote 12.60 0.00 0.00 5.90 10.40 1.00 149.00 quote 1.75 0.00 4.00 1.44 2.34
quote 7.27 0.00 120.00 7.20 7.90 367.00 150.00 quote 1.93 0.43 350.00 1.87 2.37 47.00
quote 5.25 0.00 6.00 5.00 6.45 24.00 152.50 quote 2.96 0.00 37.00 2.51 3.15 15.00
quote 3.95 0.00 36.00 3.60 4.40 71.00 155.00 quote 4.00 0.00 193.00 3.60 4.35 17.00
155.85 Current price as of 8/11/2020 04:04:30 PM
quote 3.00 0.00 120.00 2.57 3.50 97.00 157.50 quote 5.00 0.00 22.00 4.85 5.70 6.00
quote 2.13 0.00 287.00 1.75 2.27 159.00 160.00 quote 6.00 0.00 8.00 4.95 7.70 68.00
quote 1.40 -1.56 163.00 0.50 1.63 95.00 162.50 quote 9.00 0.00 12.00 6.95 10.10 24.00
quote 0.88 0.00 157.00 0.71 1.16 135.00 165.00 quote 0.00 0.00 0.00 9.30 12.85
quote 0.72 0.00 10.00 0.63 1.25 42.00 167.50 quote 9.30 0.00 0.00 10.95 14.75 30.00
quote 0.53 0.00 265.00 0.25 1.25 240.00 170.00 quote 0.00 0.00 0.00 13.40 18.00
quote 0.65 0.00 8.00 0.27 0.44 62.00 175.00 quote 0.00 0.00 0.00 18.00 22.75
quote 0.26 0.00 51.00 0.20 0.29 105.00 180.00 quote 0.00 0.00 0.00 22.90 27.50
quote 0.19 0.00 9.00 0.07 0.25 65.00 185.00 quote 0.00 0.00 0.00 28.00 32.50
quote 0.17 0.00 7.00 0.02 0.31 21.00 190.00 quote 0.00 0.00 0.00 32.75 37.50
quote 0.12 0.00 5.00 0.01 0.15 6.00 195.00 quote 0.00 0.00 0.00 37.80 42.50
quote 0.05 0.00 16.00 0.00 0.25 52.00 200.00 quote 0.00 0.00 0.00 42.80 47.50
quote 0.39 0.00 0.00 0.00 0.49 2.00 205.00 quote 0.00 0.00 0.00 47.85 52.50
quote 0.10 0.00 10.00 0.08 0.38 19.00 210.00 quote 0.00 0.00 0.00 52.80 57.50

September, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.