Bulletin
Investor Alert

United Rentals Inc.

NYS: URI

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Mar 2, 2021, 7:59 p.m.

URI
/zigman2/quotes/204230955/composite

$

294.00

Change

+0.58 +0.20%

Volume

Volume 32,218

Quotes are delayed by 20 min

/zigman2/quotes/204230955/composite

Today's close

$ 302.49

$ 293.42

Change

-9.07 -3.00%

Day low

Day high

$292.42

$304.05

Open

52 week low

52 week high

$58.85

$321.94

Open

OPTION CHAIN FOR UNITED RENTALS INC.

In-the-money

March, 2021 Options

Hide
CALLS PUTS
Expires March 5, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 164.15 173.00 125.00 quote 0.00 0.00 0.00 0.00 3.40
quote 0.00 0.00 0.00 159.30 168.00 130.00 quote 0.00 0.00 0.00 0.00 5.60
quote 0.00 0.00 0.00 154.00 163.00 135.00 quote 0.00 0.00 0.00 0.00 9.60
quote 0.00 0.00 0.00 149.40 158.00 140.00 quote 0.00 0.00 0.00 0.00 5.85
quote 0.00 0.00 0.00 144.00 153.00 145.00 quote 0.00 0.00 0.00 0.00 9.65
quote 0.00 0.00 0.00 139.30 148.00 150.00 quote 0.00 0.00 0.00 0.00 5.60
quote 0.00 0.00 0.00 133.90 143.00 155.00 quote 0.00 0.00 0.00 0.00 7.00
quote 0.00 0.00 0.00 129.20 138.00 160.00 quote 0.00 0.00 0.00 0.00 5.65
quote 0.00 0.00 0.00 124.70 133.50 165.00 quote 0.00 0.00 0.00 0.00 5.65
quote 0.00 0.00 0.00 119.70 128.50 170.00 quote 0.00 0.00 0.00 0.00 5.65
quote 0.00 0.00 0.00 114.10 123.00 175.00 quote 0.00 0.00 0.00 0.00 5.25
quote 0.00 0.00 0.00 109.35 118.00 180.00 quote 0.00 0.00 0.00 0.00 5.25
quote 0.00 0.00 0.00 104.25 113.50 185.00 quote 0.00 0.00 0.00 0.00 5.65
quote 0.00 0.00 0.00 99.55 108.00 190.00 quote 0.76 0.00 0.00 0.00 4.75 20.00
quote 0.00 0.00 0.00 94.80 103.50 195.00 quote 0.00 0.00 0.00 0.00 5.65
quote 79.50 0.00 0.00 91.10 96.00 15.00 200.00 quote 0.35 0.00 0.00 0.00 3.25 6.00
quote 0.00 0.00 0.00 84.50 93.50 205.00 quote 0.00 0.00 0.00 0.00 1.93
quote 0.00 0.00 0.00 79.50 88.45 210.00 quote 1.13 0.00 0.00 0.00 0.93 1.00
quote 0.00 0.00 0.00 77.00 86.00 212.50 quote 0.91 0.00 0.00 0.00 0.93 1.00
quote 0.00 0.00 0.00 74.30 83.50 215.00 quote 0.00 0.00 0.00 0.00 0.93
quote 0.00 0.00 0.00 72.15 81.00 217.50 quote 0.00 0.00 0.00 0.00 0.94
quote 0.00 0.00 0.00 69.25 78.50 220.00 quote 0.70 0.00 0.00 0.00 0.50 2.00
quote 0.00 0.00 0.00 67.00 76.00 222.50 quote 0.00 0.00 0.00 0.00 0.94
quote 0.00 0.00 0.00 64.55 73.50 225.00 quote 1.10 0.00 0.00 0.00 0.94 2.00
quote 24.80 0.00 0.00 62.00 71.00 5.00 227.50 quote 0.25 0.00 0.00 0.00 0.94 16.00
quote 72.56 41.53 2.00 61.10 66.00 2.00 230.00 quote 5.35 0.00 0.00 0.00 0.94 3.00
quote 0.00 0.00 0.00 57.00 66.00 232.50 quote 0.10 0.00 0.00 0.00 0.94 14.00
quote 61.57 0.00 1.00 56.10 61.00 1.00 235.00 quote 0.32 0.00 0.00 0.00 0.94 14.00
quote 0.00 0.00 0.00 53.60 58.50 237.50 quote 1.26 0.00 0.00 0.00 0.94 29.00
quote 72.50 0.00 0.00 51.10 56.00 3.00 240.00 quote 4.00 0.00 0.00 0.00 0.95 12.00
quote 61.07 42.44 48.00 49.10 55.20 53.00 242.50 quote 0.82 0.00 0.00 0.00 0.95 15.00
quote 58.62 41.47 48.00 47.40 54.05 54.00 245.00 quote 0.78 0.00 0.00 0.00 0.95 4.00
quote 0.00 0.00 0.00 44.00 48.50 247.50 quote 0.50 0.00 0.00 0.00 0.95 11.00
quote 46.27 13.17 2.00 41.30 46.00 17.00 250.00 quote 0.35 0.00 0.00 0.02 0.96 3.00
quote 12.95 0.00 0.00 37.05 45.60 2.00 252.50 quote 0.23 -1.63 2.00 0.00 0.97 8.00
quote 11.95 0.00 0.00 36.60 43.85 8.00 255.00 quote 0.48 0.00 0.00 0.00 0.98 166.00
quote 33.21 0.00 0.00 34.15 38.50 13.00 257.50 quote 1.25 0.00 0.00 0.00 0.99 27.00
quote 36.32 14.58 2.00 32.00 36.00 5.00 260.00 quote 1.20 0.00 0.00 0.00 1.01 162.00
quote 10.45 0.00 0.00 27.65 35.60 3.00 262.50 quote 0.30 -1.61 1.00 0.00 1.04 7.00
quote 18.44 0.00 0.00 26.50 31.00 2.00 265.00 quote 0.25 -0.85 9.00 0.00 0.60 31.00
quote 7.90 0.00 0.00 23.00 31.00 6.00 267.50 quote 1.42 0.00 0.00 0.09 1.06 23.00
quote 31.15 -2.75 1.00 22.50 26.00 52.00 270.00 quote 0.41 -0.59 1.00 0.14 0.65 30.00
quote 44.68 0.00 0.00 20.05 23.95 30.00 272.50 quote 0.54 0.03 4.00 0.17 0.65 116.00
quote 12.50 0.00 0.00 17.30 21.35 16.00 275.00 quote 0.67 -0.88 4.00 0.49 0.80 66.00
quote 6.27 0.00 0.00 15.90 18.15 25.00 277.50 quote 0.69 -4.16 14.00 0.71 1.04 27.00
quote 21.00 -1.50 2.00 13.30 15.90 20.00 280.00 quote 1.00 -1.20 5.00 0.90 1.56 40.00
quote 17.55 13.30 5.00 11.35 13.50 16.00 282.50 quote 1.40 0.50 3.00 1.24 1.92 123.00
quote 12.60 -1.50 1.00 9.80 11.70 21.00 285.00 quote 2.08 0.93 52.00 1.57 2.32 25.00
quote 9.00 -3.10 7.00 7.65 9.55 13.00 287.50 quote 2.30 0.35 11.00 2.25 3.05 57.00
quote 15.60 3.05 4.00 6.40 7.60 50.00 290.00 quote 3.00 1.17 2.00 2.97 3.75 22.00
quote 10.55 0.00 15.00 4.80 6.15 41.00 292.50 quote 4.60 2.15 6.00 3.90 6.00 22.00
293.42 Current price as of 3/02/2021 04:00:02 PM
quote 11.10 0.00 6.00 3.80 4.80 16.00 295.00 quote 5.60 2.71 5.00 5.15 6.30 39.00
quote 4.25 -6.42 4.00 2.76 3.70 16.00 297.50 quote 5.46 1.82 1.00 6.60 8.00 43.00
quote 3.15 -4.93 8.00 2.04 2.91 37.00 300.00 quote 6.90 -1.20 3.00 8.10 9.40 54.00
quote 2.20 -3.80 18.00 1.16 2.29 30.00 302.50 quote 9.80 0.00 3.00 9.65 11.75 11.00
quote 2.05 -3.08 15.00 0.86 1.48 45.00 305.00 quote 8.08 -7.67 1.00 11.10 13.95 9.00
quote 0.76 -2.07 50.00 0.33 0.89 127.00 310.00 quote 10.40 0.30 1.00 15.80 18.05 27.00
quote 0.50 -1.20 7.00 0.05 0.42 26.00 315.00 quote 22.09 -1.66 17.00 20.50 22.60 25.00
quote 0.59 -0.26 17.00 0.10 1.01 60.00 320.00 quote 24.78 0.48 1.00 24.50 28.80 4.00
quote 0.17 -0.73 7.00 0.00 1.33 35.00 325.00 quote 29.58 18.31 1.00 29.50 33.90 1.00
quote 0.28 -0.22 6.00 0.00 1.17 35.00 330.00 quote 0.00 0.00 0.00 31.35 39.40
quote 0.55 0.00 0.00 0.00 0.91 13.00 335.00 quote 36.00 0.00 0.00 39.50 44.00 1.00
quote 0.34 0.00 10.00 0.00 0.93 14.00 340.00 quote 0.00 0.00 0.00 42.25 50.30
quote 0.10 0.00 0.00 0.00 1.50 2.00 345.00 quote 0.00 0.00 0.00 47.00 55.95
quote 0.00 0.00 0.00 0.00 1.92 350.00 quote 0.00 0.00 0.00 52.00 60.65
quote 0.00 0.00 0.00 0.00 6.10 355.00 quote 0.00 0.00 0.00 57.00 65.35
quote 0.00 0.00 0.00 0.00 3.70 360.00 quote 0.00 0.00 0.00 62.00 70.85
quote 0.00 0.00 0.00 0.00 7.45 365.00 quote 0.00 0.00 0.00 67.00 75.75
quote 0.00 0.00 0.00 0.00 4.45 370.00 quote 0.00 0.00 0.00 72.00 80.80
quote 0.00 0.00 0.00 0.00 4.45 375.00 quote 0.00 0.00 0.00 77.00 86.00
quote 0.00 0.00 0.00 0.00 4.60 380.00 quote 0.00 0.00 0.00 84.50 89.00
quote 0.00 0.00 0.00 0.00 0.92 385.00 quote 0.00 0.00 0.00 89.50 94.00
CALLS PUTS
Expires March 12, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 164.20 173.00 125.00 quote 0.00 0.00 0.00 0.00 3.90
quote 0.00 0.00 0.00 159.20 168.00 130.00 quote 0.00 0.00 0.00 0.00 9.55
quote 0.00 0.00 0.00 154.10 163.00 135.00 quote 0.00 0.00 0.00 0.00 7.30
quote 0.00 0.00 0.00 149.30 158.00 140.00 quote 0.00 0.00 0.00 0.00 6.20
quote 0.00 0.00 0.00 144.30 153.50 145.00 quote 0.00 0.00 0.00 0.00 7.30
quote 0.00 0.00 0.00 139.35 148.00 150.00 quote 0.00 0.00 0.00 0.00 9.00
quote 0.00 0.00 0.00 134.10 143.00 155.00 quote 0.00 0.00 0.00 0.00 6.20
quote 0.00 0.00 0.00 129.00 138.50 160.00 quote 0.00 0.00 0.00 0.00 8.60
quote 0.00 0.00 0.00 124.05 133.50 165.00 quote 0.00 0.00 0.00 0.00 9.65
quote 0.00 0.00 0.00 119.50 128.50 170.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 114.15 123.50 175.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 109.30 118.50 180.00 quote 0.00 0.00 0.00 0.00 4.65
quote 0.00 0.00 0.00 104.60 113.50 185.00 quote 0.00 0.00 0.00 0.00 8.55
quote 0.00 0.00 0.00 99.25 108.50 190.00 quote 0.00 0.00 0.00 0.00 4.55
quote 0.00 0.00 0.00 94.00 103.50 195.00 quote 0.00 0.00 0.00 0.00 8.40
quote 0.00 0.00 0.00 89.80 98.50 200.00 quote 0.00 0.00 0.00 0.00 4.55
quote 0.00 0.00 0.00 84.60 93.50 205.00 quote 0.00 0.00 0.00 0.00 4.55
quote 0.00 0.00 0.00 79.30 88.50 210.00 quote 0.00 0.00 0.00 0.00 3.40 1.00
quote 0.00 0.00 0.00 77.10 85.50 212.50 quote 0.00 0.00 0.00 0.00 9.65
quote 0.00 0.00 0.00 75.05 83.50 215.00 quote 0.00 0.00 0.00 0.00 4.55
quote 0.00 0.00 0.00 72.30 80.50 217.50 quote 3.70 0.00 0.00 0.00 9.75 2.00
quote 0.00 0.00 0.00 70.05 78.50 220.00 quote 1.30 0.00 0.00 0.00 4.55 10.00
quote 0.00 0.00 0.00 67.50 75.50 222.50 quote 1.20 0.00 0.00 0.00 4.80 2.00
quote 0.00 0.00 0.00 64.60 73.00 225.00 quote 1.25 0.00 0.00 0.00 1.18 3.00
quote 0.00 0.00 0.00 62.05 71.00 227.50 quote 5.65 0.00 0.00 0.00 1.18 5.00
quote 0.00 0.00 0.00 59.50 68.50 230.00 quote 1.60 0.00 0.00 0.00 1.19 8.00
quote 0.00 0.00 0.00 57.05 66.00 232.50 quote 2.23 0.00 0.00 0.00 1.19 22.00
quote 60.95 0.00 0.00 56.75 61.00 1.00 235.00 quote 5.45 0.00 0.00 0.00 2.25 13.00
quote 0.00 0.00 0.00 52.05 61.00 237.50 quote 6.50 0.00 0.00 0.00 1.23 11.00
quote 0.00 0.00 0.00 49.55 58.50 240.00 quote 2.65 0.00 0.00 0.05 0.94 10.00
quote 0.00 0.00 0.00 47.05 56.00 242.50 quote 8.05 0.00 0.00 0.00 1.29 6.00
quote 0.00 0.00 0.00 45.35 53.35 245.00 quote 1.40 0.00 0.00 0.00 1.33 14.00
quote 0.00 0.00 0.00 43.65 51.70 247.50 quote 1.23 0.00 0.00 0.00 2.25 15.00
quote 54.36 -7.34 10.00 42.10 46.50 11.00 250.00 quote 5.32 0.00 0.00 0.12 1.00 8.00
quote 14.50 0.00 0.00 39.55 46.95 5.00 252.50 quote 1.50 0.00 0.00 0.02 1.52 13.00
255.00 quote 1.50 0.00 0.00 0.15 1.43 9.00
quote 14.45 0.00 0.00 34.05 41.95 17.00 257.50 quote 2.02 0.00 0.00 0.45 1.19 14.00
quote 14.00 0.00 0.00 32.80 36.50 9.00 260.00 quote 11.95 0.00 0.00 0.78 1.11 6.00
quote 45.87 0.00 0.00 30.65 34.50 1.00 262.50 quote 6.40 0.00 0.00 0.86 1.52 10.00
quote 11.60 0.00 0.00 28.75 32.00 4.00 265.00 quote 1.25 -1.74 10.00 1.05 1.65 11.00
quote 22.25 0.00 0.00 26.35 28.80 5.00 267.50 quote 10.90 0.00 0.00 1.26 2.15 4.00
270.00 quote 1.76 -1.74 21.00 1.46 2.16 21.00
quote 28.00 -13.71 1.00 21.85 24.10 1.00 272.50 quote 6.30 0.00 0.00 1.84 2.51 15.00
quote 14.50 0.00 0.00 19.60 22.60 14.00 275.00 quote 2.65 -0.35 1.00 2.15 2.90 253.00
quote 14.50 0.00 0.00 18.00 20.90 4.00 277.50 quote 2.25 -2.60 10.00 2.56 3.25 4.00
quote 23.30 0.00 5.00 16.30 17.95 32.00 280.00 quote 3.15 0.77 1.00 3.25 3.80 13.00
quote 15.00 0.00 4.00 14.30 16.45 14.00 282.50 quote 2.70 -2.60 1.00 3.85 4.90 5.00
quote 14.65 -8.74 1.00 12.80 14.55 15.00 285.00 quote 4.86 -0.39 3.00 4.65 5.70 23.00
quote 13.12 0.00 1.00 11.05 12.75 4.00 287.50 quote 7.55 0.00 9.00 5.40 6.55 11.00
quote 11.65 0.00 2.00 9.85 11.60 6.00 290.00 quote 11.90 0.00 3.00 6.35 8.10 5.00
quote 14.45 3.86 1.00 8.55 9.85 7.00 292.50 quote 9.65 0.00 2.00 7.45 9.05 5.00
293.42 Current price as of 3/02/2021 04:00:02 PM
quote 11.25 0.00 14.00 6.75 8.55 18.00 295.00 quote 9.65 0.00 0.00 8.55 9.75 3.00
quote 7.95 -5.05 2.00 6.20 7.15 9.00 297.50 quote 8.20 -3.80 2.00 9.95 11.50 10.00
quote 9.50 -1.30 5.00 5.30 6.10 14.00 300.00 quote 13.80 0.00 0.00 11.10 12.95 13.00
quote 10.25 0.75 1.00 4.30 5.10 17.00 302.50 quote 12.10 0.00 0.00 12.80 14.50 7.00
quote 8.70 1.45 1.00 3.30 4.45 17.00 305.00 quote 12.15 0.00 0.00 14.60 16.00 4.00
quote 8.74 -0.46 1.00 2.86 3.60 2.00 307.50 quote 0.00 0.00 0.00 15.70 18.10
quote 3.12 -3.68 6.00 2.28 2.93 11.00 310.00 quote 17.92 5.52 2.00 17.90 20.20 2.00
quote 0.00 0.00 0.00 1.82 2.53 312.50 quote 21.33 0.00 13.00 19.80 22.95
quote 3.55 -0.55 1.00 1.26 1.99 8.00 315.00 quote 9.85 0.00 0.00 22.10 24.40 7.00
quote 2.20 0.00 1.00 1.18 1.92 317.50 quote 23.75 0.00 1.00 24.10 27.15
quote 3.50 0.00 10.00 0.67 1.32 24.00 320.00 quote 25.83 2.48 1.00 26.40 28.80 3.00
quote 3.00 0.00 2.00 0.50 1.23 2.00 322.50 quote 0.00 0.00 0.00 27.80 31.90
quote 2.80 0.00 0.00 0.53 1.66 3.00 325.00 quote 21.00 0.00 0.00 30.00 33.80 1.00
quote 0.75 -1.15 1.00 0.49 1.42 2.00 327.50 quote 0.00 0.00 0.00 32.50 36.35
quote 1.50 -1.31 8.00 0.35 1.27 10.00 330.00 quote 0.00 0.00 0.00 33.25 40.10
quote 0.00 0.00 0.00 0.07 1.90 332.50 quote 0.00 0.00 0.00 37.50 41.60
quote 5.00 0.00 0.00 0.04 1.85 1.00 335.00 quote 0.00 0.00 0.00 38.05 45.10
quote 0.00 0.00 0.00 0.14 1.62 337.50 quote 0.00 0.00 0.00 42.00 46.30
quote 3.11 0.00 0.00 0.15 0.85 1.00 340.00 quote 0.00 0.00 0.00 41.85 49.55
quote 0.00 0.00 0.00 0.02 1.52 342.50 quote 0.00 0.00 0.00 47.00 51.35
quote 0.00 0.00 0.00 0.01 1.49 345.00 quote 0.00 0.00 0.00 47.50 55.90
quote 0.37 0.00 0.00 0.00 1.35 6.00 350.00 quote 0.00 0.00 0.00 52.50 61.00
quote 0.00 0.00 0.00 0.00 2.93 355.00 quote 0.00 0.00 0.00 57.00 65.50
quote 0.00 0.00 0.00 0.00 2.10 360.00 quote 0.00 0.00 0.00 62.00 70.50
quote 0.00 0.00 0.00 0.02 9.65 365.00 quote 0.00 0.00 0.00 67.50 75.80
quote 0.00 0.00 0.00 0.00 3.75 370.00 quote 0.00 0.00 0.00 72.00 81.00
quote 0.00 0.00 0.00 0.00 4.85 375.00 quote 0.00 0.00 0.00 79.50 84.00
quote 0.00 0.00 0.00 0.00 4.85 380.00 quote 0.00 0.00 0.00 84.50 89.00
quote 0.00 0.00 0.00 0.00 4.65 385.00 quote 0.00 0.00 0.00 89.50 94.00
quote 0.00 0.00 0.00 0.00 5.00 390.00 quote 0.00 0.00 0.00 94.50 99.00
quote 0.00 0.00 0.00 0.00 2.03 395.00 quote 0.00 0.00 0.00 99.50 104.00
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 209.35 218.00 80.00 quote 0.10 0.00 0.00 0.00 0.21 31.00
quote 0.00 0.00 0.00 203.80 213.00 85.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 199.35 208.00 90.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 194.10 203.00 95.00 quote 1.00 0.00 0.00 0.00 0.21 2.00
quote 132.44 0.00 0.00 191.00 195.80 13.00 100.00 quote 0.00 0.00 0.00 0.00 0.21
quote 129.35 0.00 0.00 186.00 190.80 1.00 105.00 quote 5.35 0.00 0.00 0.00 0.21 1.00
quote 0.00 0.00 0.00 179.05 188.00 110.00 quote 0.90 0.00 0.00 0.00 0.21 9.00
quote 0.00 0.00 0.00 174.20 183.00 115.00 quote 0.12 0.00 0.00 0.00 0.21 10.00
quote 158.88 0.00 0.00 171.00 175.80 32.00 120.00 quote 0.12 0.00 0.00 0.00 0.21 24.00
quote 57.50 0.00 0.00 164.10 173.00 1.00 125.00 quote 0.05 0.00 0.00 0.00 0.21 14.00
quote 120.79 0.00 0.00 159.20 168.00 12.00 130.00 quote 0.75 0.00 0.00 0.00 0.21 29.00
quote 127.00 0.00 0.00 156.00 160.90 6.00 135.00 quote 0.37 0.00 0.00 0.00 0.21 18.00
quote 118.51 0.00 0.00 151.00 155.85 5.00 140.00 quote 0.08 0.00 0.00 0.00 0.23 249.00
quote 84.24 0.00 0.00 144.20 153.50 15.00 145.00 quote 0.10 0.00 10.00 0.00 0.26 437.00
quote 150.05 5.05 1.00 141.10 146.00 12.00 150.00 quote 0.20 0.00 0.00 0.00 0.30 372.00
quote 142.85 82.85 20.00 136.50 140.20 39.00 155.00 quote 0.07 0.00 0.00 0.00 0.37 69.00
quote 142.16 44.02 10.00 131.10 135.95 32.00 160.00 quote 0.18 0.00 0.00 0.00 0.46 82.00
quote 129.45 0.00 0.00 126.10 131.00 28.00 165.00 quote 0.25 0.00 0.00 0.00 0.58 77.00
quote 116.66 0.00 0.00 121.10 126.00 34.00 170.00 quote 0.14 0.00 0.00 0.00 0.72 160.00
quote 121.00 -9.00 1.00 116.10 121.00 163.00 175.00 quote 1.10 0.00 0.00 0.00 0.92 206.00
quote 95.93 0.00 0.00 109.55 118.50 64.00 180.00 quote 0.20 0.00 1.00 0.00 1.13 95.00
quote 121.95 43.07 50.00 106.10 111.00 86.00 185.00 quote 0.79 0.00 0.00 0.00 1.52 122.00
quote 117.00 33.67 50.00 101.80 106.00 126.00 190.00 quote 0.72 0.59 3.00 0.00 1.52 810.00
quote 100.65 0.00 0.00 96.85 101.00 77.00 195.00 quote 0.24 0.00 0.00 0.00 2.55 89.00
quote 98.50 -5.70 1.00 91.85 96.00 72.00 200.00 quote 0.17 0.00 0.00 0.01 1.76 127.00
quote 86.55 -8.25 5.00 81.55 86.00 121.00 210.00 quote 0.22 -0.14 5.00 0.00 0.37 185.00
quote 83.70 -3.05 10.00 71.80 76.00 187.00 220.00 quote 0.41 0.00 0.00 0.12 1.51 550.00
quote 84.66 0.00 0.00 62.10 66.00 58.00 230.00 quote 0.84 0.16 2.00 0.29 0.89 175.00
quote 54.07 0.00 1.00 52.40 56.50 420.00 240.00 quote 0.50 -0.24 2.00 0.24 1.99 190.00
quote 48.66 -8.87 6.00 43.25 47.00 553.00 250.00 quote 1.00 0.19 11.00 1.07 1.50 926.00
quote 0.00 0.00 0.00 38.80 42.00 255.00 quote 0.92 -0.47 5.00 1.22 1.70 16.00
quote 45.44 6.89 3.00 33.70 36.45 297.00 260.00 quote 1.95 0.73 21.00 1.74 2.15 353.00
quote 0.00 0.00 0.00 31.90 34.70 262.50 quote 1.50 -0.50 1.00 2.00 2.45 5.00
quote 0.00 0.00 0.00 30.35 32.20 265.00 quote 2.67 -0.58 13.00 2.23 2.92 14.00
quote 0.00 0.00 0.00 27.50 29.95 267.50 quote 2.50 -1.25 2.00 2.65 3.60 6.00
quote 28.00 -3.30 6.00 26.20 27.95 203.00 270.00 quote 3.52 -0.83 141.00 3.10 3.60 184.00
quote 26.78 -11.35 1.00 24.30 25.95 1.00 272.50 quote 2.04 -0.13 16.00 3.60 4.30 14.00
quote 28.74 0.00 2.00 22.10 24.05 2.00 275.00 quote 4.20 -1.35 27.00 4.10 4.90 10.00
quote 24.55 0.00 0.00 20.15 22.30 4.00 277.50 quote 6.65 0.00 2.00 4.65 5.50 3.00
quote 21.00 -11.93 5.00 18.35 20.20 316.00 280.00 quote 5.41 1.66 15.00 5.25 6.10 129.00
quote 18.75 0.00 1.00 17.00 18.40 5.00 282.50 quote 4.80 -2.85 10.00 6.15 7.00 7.00
quote 0.00 0.00 0.00 15.20 16.80 285.00 quote 6.70 1.80 30.00 6.95 7.90 12.00
quote 15.18 0.00 1.00 13.80 15.35 1.00 287.50 quote 5.79 -3.21 4.00 7.95 9.00 5.00
quote 19.83 2.37 4.00 12.35 13.50 766.00 290.00 quote 8.60 -0.20 1.00 9.00 10.10 41.00
quote 13.38 0.00 3.00 10.75 12.30 2.00 292.50 quote 14.85 0.00 1.00 9.75 11.20 1.00
293.42 Current price as of 3/02/2021 04:00:02 PM
quote 17.75 2.95 5.00 9.90 12.25 13.00 295.00 quote 15.50 0.00 2.00 11.05 12.50 10.00
quote 13.44 0.00 0.00 8.70 9.70 4.00 297.50 quote 12.55 0.00 0.00 12.50 13.55 2.00
quote 8.16 -5.34 17.00 7.60 8.65 533.00 300.00 quote 9.75 -5.15 10.00 13.70 15.35 43.00
quote 12.20 1.85 3.00 6.75 7.60 3.00 302.50 quote 13.70 -2.55 1.00 15.35 17.45 8.00
quote 7.70 -3.65 2.00 5.85 6.65 70.00 305.00 quote 15.15 2.75 4.00 16.85 19.05 2.00
quote 307.50 quote
quote 4.74 -4.09 4.00 4.30 5.05 149.00 310.00 quote 16.75 0.00 0.00 20.10 21.80 32.00
quote 312.50 quote
quote 6.07 -0.93 2.00 2.99 3.70 66.00 315.00 quote 26.35 0.00 0.00 23.50 25.65 4.00
quote 2.70 -3.03 2.00 2.16 2.91 67.00 320.00 quote 0.00 0.00 0.00 27.85 29.70
quote 3.90 0.90 13.00 1.46 1.94 36.00 325.00 quote 0.00 0.00 0.00 32.15 33.90
quote 1.45 -1.55 3.00 1.01 1.59 73.00 330.00 quote 22.86 0.00 0.00 36.65 38.40 5.00
quote 0.60 -0.75 13.00 0.44 0.99 38.00 340.00 quote 38.25 -5.75 1.00 45.00 48.50 10.00
quote 0.79 0.00 10.00 0.17 1.14 79.00 350.00 quote 0.00 0.00 0.00 54.50 58.80
quote 1.60 0.00 0.00 0.01 1.33 46.00 360.00 quote 0.00 0.00 0.00 64.50 68.75
quote 0.73 0.00 0.00 0.02 1.11 1.00 370.00 quote 0.00 0.00 0.00 74.50 79.15
quote 0.00 0.00 0.00 0.00 1.00 380.00 quote 0.00 0.00 0.00 84.50 89.15
quote 0.14 0.00 0.00 0.00 1.91 1.00 390.00 quote 0.00 0.00 0.00 94.50 99.00
quote 0.00 0.00 0.00 0.00 1.55 400.00 quote 0.00 0.00 0.00 104.50 109.00
CALLS PUTS
Expires March 26, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 154.70 163.50 135.00 quote 0.49 0.44 30.00 0.00 0.34 288.00
quote 0.00 0.00 0.00 148.95 158.50 140.00 quote 0.00 0.00 0.00 0.00 0.43
quote 0.00 0.00 0.00 144.40 153.50 145.00 quote 0.09 0.00 0.00 0.00 0.53 144.00
quote 0.00 0.00 0.00 139.30 148.50 150.00 quote 0.15 0.00 0.00 0.00 0.67 114.00
quote 0.00 0.00 0.00 134.30 143.50 155.00 quote 0.00 0.00 0.00 0.00 0.81
quote 0.00 0.00 0.00 129.30 138.50 160.00 quote 0.00 0.00 0.00 0.00 1.04
quote 0.00 0.00 0.00 124.70 133.50 165.00 quote 0.00 0.00 0.00 0.00 1.33
quote 0.00 0.00 0.00 119.35 128.50 170.00 quote 0.00 0.00 0.00 0.00 1.75
quote 0.00 0.00 0.00 114.30 123.50 175.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 109.15 118.50 180.00 quote 0.20 0.00 0.00 0.00 2.69 15.00
quote 0.00 0.00 0.00 104.20 113.50 185.00 quote 0.22 0.00 0.00 0.00 3.25 20.00
quote 0.00 0.00 0.00 99.50 108.50 190.00 quote 0.00 0.00 0.00 0.00 3.85
quote 0.00 0.00 0.00 95.05 103.50 195.00 quote 1.45 1.23 10.00 0.00 4.30 96.00
quote 0.00 0.00 0.00 90.05 98.50 200.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 85.00 93.50 205.00 quote 0.32 0.00 0.00 0.00 1.50 48.00
quote 0.00 0.00 0.00 80.00 88.50 210.00 quote 0.55 0.00 0.00 0.00 1.80 38.00
quote 0.00 0.00 0.00 75.00 83.50 215.00 quote 0.00 0.00 0.00 0.00 2.25
quote 73.53 0.00 0.00 71.95 76.50 1.00 220.00 quote 0.00 0.00 0.00 0.00 7.60
quote 0.00 0.00 0.00 65.00 74.00 225.00 quote 1.82 0.00 0.00 0.00 2.55 2.00
quote 0.00 0.00 0.00 62.55 71.50 227.50 quote 2.08 0.00 0.00 0.00 5.00 4.00
quote 0.00 0.00 0.00 60.50 69.00 230.00 quote 3.50 0.00 0.00 0.00 5.00 5.00
quote 0.00 0.00 0.00 58.00 67.00 232.50 quote 3.44 0.00 0.00 0.05 5.00 19.00
quote 0.00 0.00 0.00 56.15 64.50 235.00 quote 3.35 0.00 0.00 0.17 2.51 3.00
quote 0.00 0.00 0.00 53.25 62.00 237.50 quote 3.25 0.00 0.00 0.24 3.40 7.00
quote 0.00 0.00 0.00 51.25 59.50 240.00 quote 4.75 0.00 0.00 0.31 3.60 11.00
quote 0.00 0.00 0.00 48.75 57.00 242.50 quote 4.80 0.00 0.00 0.74 2.84 3.00
quote 0.00 0.00 0.00 46.25 55.00 245.00 quote 1.92 0.00 0.00 1.22 2.56 8.00
quote 0.00 0.00 0.00 44.40 52.50 247.50 quote 2.65 0.00 0.00 1.30 2.59 20.00
quote 40.21 0.00 0.00 44.40 48.00 1.00 250.00 quote 2.40 0.00 0.00 1.61 3.10 14.00
quote 0.00 0.00 0.00 42.35 44.75 252.50 quote 2.42 0.00 0.00 1.71 2.74 12.00
quote 36.25 0.00 0.00 39.35 43.00 1.00 255.00 quote 2.20 -0.49 10.00 2.16 3.60 10.00
quote 44.25 0.00 0.00 37.55 40.80 3.00 257.50 quote 3.45 0.00 1.00 2.20 3.20 19.00
quote 24.00 0.00 0.00 35.10 38.30 1.00 260.00 quote 2.50 -0.95 10.00 1.15 4.60 14.00
quote 14.50 0.00 0.00 33.55 36.45 1.00 262.50 quote 3.00 -0.85 10.00 1.85 4.10 28.00
quote 39.75 0.00 2.00 30.70 34.20 3.00 265.00 quote 4.25 0.00 4.00 3.35 5.30 16.00
quote 55.23 0.00 0.00 28.80 32.00 2.00 267.50 quote 4.50 -2.70 8.00 3.90 5.25 29.00
quote 31.67 9.49 1.00 27.35 30.30 42.00 270.00 quote 3.62 -1.75 4.00 4.60 5.65 5.00
quote 20.50 0.00 0.00 25.50 28.45 5.00 272.50 quote 4.04 -1.66 1.00 4.40 6.85 6.00
quote 31.80 0.00 1.00 23.70 26.35 102.00 275.00 quote 7.75 0.00 0.00 5.65 6.65 2.00
quote 26.00 0.00 0.00 21.80 25.50 5.00 277.50 quote 7.75 0.00 1.00 6.40 7.60 21.00
quote 29.55 0.00 0.00 20.60 23.15 12.00 280.00 quote 5.45 -3.53 2.00 6.95 9.15 7.00
quote 0.00 0.00 0.00 18.60 21.75 282.50 quote 6.00 -3.45 2.00 7.15 10.20 7.00
quote 24.45 0.00 2.00 16.35 18.90 28.00 285.00 quote 10.45 0.00 2.00 8.70 10.15 14.00
quote 10.90 0.00 0.00 16.10 18.60 3.00 287.50 quote 11.55 0.00 0.00 9.80 11.00 19.00
quote 13.75 0.00 1.00 14.65 16.15 8.00 290.00 quote 8.40 -7.85 1.00 11.05 12.35 3.00
quote 18.26 2.00 1.00 13.30 14.65 4.00 292.50 quote 12.53 0.00 0.00 12.15 13.70 17.00
293.42 Current price as of 3/02/2021 04:00:02 PM
quote 18.20 -0.45 5.00 12.00 13.55 4.00 295.00 quote 17.25 0.00 1.00 13.35 15.50 13.00
quote 7.75 0.00 0.00 10.65 12.10 10.00 297.50 quote 16.40 0.00 3.00 14.45 17.15 11.00
quote 13.83 0.53 3.00 9.80 11.60 11.00 300.00 quote 15.00 0.00 0.00 15.50 18.15 1.00
quote 12.15 0.00 3.00 8.90 10.20 302.50 quote 18.70 0.00 2.00 17.10 18.95 3.00
quote 10.85 -3.11 2.00 7.80 9.10 19.00 305.00 quote 18.60 0.00 0.00 18.70 21.00 3.00
quote 11.75 0.00 2.00 6.45 9.25 2.00 307.50 quote 25.20 0.00 2.00 20.45 22.95 2.00
quote 6.62 -3.38 2.00 5.95 7.25 33.00 310.00 quote 21.89 0.00 0.00 22.15 23.75 1.00
quote 0.00 0.00 0.00 4.95 6.45 312.50 quote 0.00 0.00 0.00 23.80 26.10
quote 10.10 2.35 1.00 4.65 5.65 8.00 315.00 quote 15.30 0.00 0.00 24.50 28.00 3.00
quote 11.75 0.00 0.00 3.75 6.15 6.00 317.50 quote 0.00 0.00 0.00 26.85 30.25
quote 6.44 -1.46 8.00 3.50 4.55 64.00 320.00 quote 0.00 0.00 0.00 28.65 31.65
quote 6.70 -0.11 1.00 3.10 4.65 1.00 322.50 quote 0.00 0.00 0.00 30.00 34.00
quote 2.98 -2.42 1.00 2.24 3.40 6.00 325.00 quote 0.00 0.00 0.00 32.65 36.35
quote 0.00 0.00 0.00 0.93 2.98 327.50 quote 0.00 0.00 0.00 35.00 37.65
quote 2.56 -8.64 5.00 1.70 2.72 19.00 330.00 quote 0.00 0.00 0.00 37.10 39.70
quote 0.00 0.00 0.00 1.49 2.46 332.50 quote 41.65 0.00 0.00 39.10 42.40 2.00
quote 3.45 0.00 2.00 1.21 2.17 3.00 335.00 quote 0.00 0.00 0.00 41.35 44.55
quote 0.00 0.00 0.00 1.03 2.00 337.50 quote 0.00 0.00 0.00 43.85 46.75
quote 7.65 0.00 0.00 0.88 1.76 5.00 340.00 quote 0.00 0.00 0.00 45.50 49.30
quote 0.00 0.00 0.00 0.62 2.55 342.50 quote 0.00 0.00 0.00 48.00 51.60
quote 2.29 0.00 0.00 0.49 2.12 1.00 345.00 quote 0.00 0.00 0.00 48.25 56.50
quote 0.00 0.00 0.00 0.57 2.12 350.00 quote 0.00 0.00 0.00 52.50 61.40
quote 0.00 0.00 0.00 0.07 2.18 355.00 quote 0.00 0.00 0.00 57.50 66.45
quote 1.13 0.00 1.00 0.02 2.24 360.00 quote 0.00 0.00 0.00 62.50 71.30
quote 0.00 0.00 0.00 0.01 2.25 365.00 quote 0.00 0.00 0.00 67.50 75.95
quote 0.00 0.00 0.00 0.01 1.54 370.00 quote 0.00 0.00 0.00 74.50 79.25
quote 0.00 0.00 0.00 0.01 1.51 375.00 quote 0.00 0.00 0.00 79.50 84.00
quote 0.00 0.00 0.00 0.01 4.05 380.00 quote 0.00 0.00 0.00 84.50 89.00
quote 0.00 0.00 0.00 0.00 3.55 385.00 quote 0.00 0.00 0.00 89.50 93.90
quote 0.00 0.00 0.00 0.00 3.15 390.00 quote 0.00 0.00 0.00 94.50 98.85
quote 0.00 0.00 0.00 0.02 2.96 395.00 quote 0.00 0.00 0.00 99.50 104.10
quote 0.00 0.00 0.00 0.00 2.58 400.00 quote 0.00 0.00 0.00 104.50 109.00
quote 0.00 0.00 0.00 0.00 2.42 405.00 quote 0.00 0.00 0.00 109.50 114.00
quote 0.00 0.00 0.00 0.00 2.19 410.00 quote 0.00 0.00 0.00 114.50 119.00
quote 0.00 0.00 0.00 0.00 2.00 415.00 quote 0.00 0.00 0.00 119.50 124.00
quote 0.07 0.00 0.00 0.00 1.84 2.00 420.00 quote 0.00 0.00 0.00 124.50 129.00
quote 0.00 0.00 0.00 0.00 1.70 425.00 quote 0.00 0.00 0.00 129.50 134.00
quote 0.00 0.00 0.00 0.00 1.56 430.00 quote 0.00 0.00 0.00 134.50 139.00
quote 0.00 0.00 0.00 0.00 1.45 435.00 quote 0.00 0.00 0.00 139.50 144.00

April, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.