Bulletin
Investor Alert

New York Markets Open in:

United Rentals Inc.

NYS: URI

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Aug 3, 2020, 7:09 p.m.

URI
/zigman2/quotes/204230955/composite

$

161.00

Change

+1.37 +0.86%

Volume

Volume 36,122

Quotes are delayed by 20 min

/zigman2/quotes/204230955/composite

Previous close

$ 155.37

$ 159.63

Change

+4.26 +2.74%

Day low

Day high

$155.40

$159.98

Open

52 week low

52 week high

$58.85

$170.04

Open

OPTION CHAIN FOR UNITED RENTALS INC.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 7, 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 82.30 86.85 75.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 77.30 81.95 80.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 72.30 76.80 85.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 67.30 71.85 90.00 quote 0.00 0.00 0.00 0.00 3.55
quote 0.00 0.00 0.00 62.30 66.90 95.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 57.30 61.75 100.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 52.30 56.85 105.00 quote 0.00 0.00 0.00 0.00 4.05
quote 55.04 0.00 0.00 47.30 51.70 10.00 110.00 quote 0.00 0.00 0.00 0.00 3.80
quote 0.00 0.00 0.00 42.35 46.90 115.00 quote 1.48 0.00 0.00 0.00 0.11 5.00
quote 39.70 5.50 550.00 38.85 40.00 553.00 120.00 quote 0.09 -1.39 200.00 0.00 0.15 203.00
quote 36.77 0.00 0.00 32.30 36.80 3.00 125.00 quote 2.10 0.00 0.00 0.00 0.46 7.00
quote 24.95 0.00 4.00 27.30 31.75 4.00 130.00 quote 0.10 -0.25 6.00 0.00 0.20 29.00
quote 0.00 0.00 0.00 25.30 29.70 132.00 quote 1.63 0.00 0.00 0.00 1.24 11.00
quote 0.00 0.00 0.00 24.30 28.85 133.00 quote 2.79 0.00 0.00 0.00 4.10 2.00
quote 0.00 0.00 0.00 23.30 27.75 134.00 quote 1.88 0.00 0.00 0.00 2.83 1.00
quote 0.00 0.00 0.00 22.35 26.50 135.00 quote 0.16 -0.16 20.00 0.02 0.34 46.00
quote 0.00 0.00 0.00 21.35 25.60 136.00 quote 0.44 0.00 0.00 0.00 0.34 10.00
quote 0.00 0.00 0.00 20.65 24.50 137.00 quote 2.55 0.00 0.00 0.00 0.35 20.00
quote 0.00 0.00 0.00 19.40 23.20 138.00 quote 0.43 -0.41 1.00 0.00 0.45 6.00
quote 0.00 0.00 0.00 18.70 22.40 139.00 quote 0.13 -0.52 100.00 0.00 0.43 105.00
quote 22.62 0.00 0.00 17.55 21.70 3.00 140.00 quote 0.39 -0.11 24.00 0.04 0.30 72.00
quote 0.00 0.00 0.00 17.25 20.55 141.00 quote 0.51 0.05 2.00 0.00 0.39 25.00
quote 19.72 0.00 0.00 15.40 18.90 7.00 142.00 quote 0.35 -0.50 1.00 0.00 0.56 5.00
quote 0.00 0.00 0.00 15.20 18.50 143.00 quote 3.00 0.00 0.00 0.03 0.65 3.00
quote 12.10 0.00 2.00 13.65 17.70 2.00 144.00 quote 0.85 0.25 10.00 0.05 0.46 68.00
quote 9.95 0.00 0.00 14.50 16.75 3.00 145.00 quote 0.15 -0.56 10.00 0.02 0.23 321.00
quote 11.10 3.05 3.00 11.55 14.95 4.00 146.00 quote 0.75 -0.05 161.00 0.03 0.24 174.00
quote 11.40 2.80 1.00 11.25 14.50 4.00 147.00 quote 0.28 -0.72 13.00 0.05 0.67 133.00
quote 9.40 0.00 0.00 10.80 13.80 3.00 148.00 quote 1.10 0.20 9.00 0.09 0.38 8.00
quote 6.50 -4.35 1.00 8.70 11.25 3.00 149.00 quote 0.67 -0.53 7.00 0.21 0.37 92.00
quote 9.53 1.13 1.00 9.40 10.70 17.00 150.00 quote 0.43 -1.95 20.00 0.28 0.50 53.00
quote 7.66 3.66 6.00 6.30 8.40 32.00 152.50 quote 0.86 -1.57 42.00 0.42 1.02 110.00
quote 6.00 2.99 6.00 5.40 6.15 27.00 155.00 quote 1.58 -1.72 19.00 0.95 1.54 46.00
quote 3.75 1.75 53.00 3.80 4.45 27.00 157.50 quote 2.36 -4.04 20.00 1.71 2.26 34.00
159.63 Current price as of 8/03/2020 04:00:01 PM
quote 2.84 1.83 230.00 2.61 3.05 351.00 160.00 quote 3.15 -5.25 14.00 2.99 3.20 25.00
quote 1.52 0.72 105.00 1.35 1.95 134.00 162.50 quote 6.72 -2.28 1.00 3.95 4.65 34.00
quote 0.80 0.51 50.00 0.73 1.05 102.00 165.00 quote 7.15 -5.63 20.00 5.80 6.60 20.00
quote 0.38 -0.19 32.00 0.30 0.62 177.00 167.50 quote 11.54 0.00 0.00 7.95 8.70 8.00
quote 0.14 -0.03 20.00 0.09 0.41 53.00 170.00 quote 17.05 3.95 1.00 8.85 12.50 2.00
quote 0.10 0.05 1.00 0.00 0.29 15.00 172.50 quote 12.05 0.00 0.00 10.95 14.70 3.00
quote 0.04 -0.08 21.00 0.00 0.10 150.00 175.00 quote 0.00 0.00 0.00 13.75 17.45
quote 1.47 0.00 0.00 0.00 0.19 26.00 177.50 quote 0.00 0.00 0.00 15.90 19.50
quote 0.14 0.09 1.00 0.00 0.27 66.00 180.00 quote 0.00 0.00 0.00 18.25 22.60
quote 1.06 0.00 0.00 0.00 1.15 20.00 182.50 quote 0.00 0.00 0.00 20.85 25.15
quote 0.46 0.00 0.00 0.00 0.50 17.00 185.00 quote 24.35 0.00 0.00 23.30 27.60 1.00
quote 0.00 0.00 0.00 0.00 4.30 187.50 quote 0.00 0.00 0.00 25.85 30.20
quote 0.15 0.00 0.00 0.00 0.01 4.00 190.00 quote 0.00 0.00 0.00 28.15 32.60
quote 0.00 0.00 0.00 0.00 4.10 195.00 quote 0.00 0.00 0.00 33.35 37.60
quote 0.00 0.00 0.00 0.00 4.10 200.00 quote 0.00 0.00 0.00 38.35 42.60
quote 0.00 0.00 0.00 0.00 4.10 205.00 quote 0.00 0.00 0.00 43.30 47.60
quote 0.00 0.00 0.00 0.00 4.10 210.00 quote 0.00 0.00 0.00 48.20 52.80
quote 0.00 0.00 0.00 0.00 4.10 215.00 quote 0.00 0.00 0.00 53.10 57.80
quote 0.00 0.00 0.00 0.00 4.10 220.00 quote 0.00 0.00 0.00 58.10 62.80
quote 0.00 0.00 0.00 0.00 4.10 225.00 quote 0.00 0.00 0.00 63.20 67.80
quote 0.00 0.00 0.00 0.00 2.48 230.00 quote 0.00 0.00 0.00 68.15 72.80
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 83.50 85.85 75.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 78.50 80.85 80.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 73.55 75.85 85.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 68.55 70.80 90.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 63.50 65.90 95.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 58.60 60.85 100.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 53.50 55.90 105.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 48.50 50.60 110.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 43.45 45.95 115.00 quote 1.62 0.00 0.00 0.00 0.13 3.00
quote 38.40 5.25 300.00 38.80 40.25 2,138 120.00 quote 0.20 0.00 100.00 0.00 0.16 100.00
quote 0.00 0.00 0.00 33.40 35.60 125.00 quote 0.90 0.00 0.00 0.00 0.27 13.00
quote 23.51 0.00 12.00 28.85 30.35 12.00 130.00 quote 2.87 0.00 0.00 0.00 0.45 5.00
quote 18.35 0.00 0.00 24.35 26.95 2.00 134.00 quote 0.45 -0.49 8.00 0.02 0.52 11.00
quote 0.00 0.00 0.00 23.35 25.55 135.00 quote 0.15 -1.35 258.00 0.06 0.38 261.00
quote 0.00 0.00 0.00 22.25 24.55 136.00 quote 5.65 0.00 0.00 0.11 0.63 2.00
quote 0.00 0.00 0.00 22.10 23.55 137.00 quote 6.10 0.00 0.00 0.04 0.42 2.00
quote 0.00 0.00 0.00 21.10 23.40 138.00 quote 0.27 -2.83 1.00 0.18 0.36 7.00
quote 0.00 0.00 0.00 19.25 22.45 139.00 quote 1.35 0.00 0.00 0.08 0.34 5.00
quote 14.96 0.00 3.00 19.55 21.45 3.00 140.00 quote 1.30 0.29 4.00 0.13 0.49 11.00
quote 19.94 0.00 0.00 17.85 19.70 1.00 141.00 quote 0.42 0.00 4.00 0.31 0.45 4.00
quote 0.00 0.00 0.00 16.30 18.80 142.00 quote 3.35 0.00 0.00 0.37 0.58 6.00
quote 13.15 0.00 0.00 15.75 18.60 1.00 143.00 quote 1.55 0.10 1.00 0.42 0.61 6.00
quote 0.00 0.00 0.00 15.80 17.90 144.00 quote 0.57 0.00 9.00 0.36 1.03 9.00
quote 10.40 -3.40 2.00 15.15 16.10 2.00 145.00 quote 0.75 -1.59 19.00 0.62 0.80 93.00
quote 17.53 0.00 0.00 14.10 14.80 2.00 146.00 quote 0.85 -1.20 4.00 0.70 1.09 8.00
quote 0.00 0.00 0.00 12.15 13.85 147.00 quote 1.61 -1.19 1.00 0.79 0.98 26.00
quote 8.95 0.00 0.00 12.35 13.15 14.00 148.00 quote 1.13 -1.51 2.00 0.96 1.15 17.00
quote 9.30 0.00 0.00 11.60 12.40 2.00 149.00 quote 1.20 -4.15 6.00 1.12 1.58 14.00
quote 7.20 -1.30 1.00 10.70 11.70 3.00 150.00 quote 1.72 -2.22 18.00 1.26 1.83 91.00
quote 4.55 -6.10 2.00 8.75 9.60 3.00 152.50 quote 2.18 -1.04 4.00 1.81 2.15 12.00
quote 7.30 3.55 4.00 7.15 7.80 4.00 155.00 quote 3.05 -2.05 7.00 2.52 2.94 11.00
quote 5.50 2.80 51.00 5.50 6.10 60.00 157.50 quote 3.70 -2.80 3.00 3.20 3.80 23.00
159.63 Current price as of 8/03/2020 04:00:01 PM
quote 4.28 2.28 17.00 4.15 4.60 82.00 160.00 quote 4.75 -4.46 5.00 4.40 5.10 30.00
quote 3.20 1.56 21.00 2.95 3.65 20.00 162.50 quote 9.23 2.36 2.00 5.75 6.35 3.00
quote 2.19 1.14 24.00 2.19 2.54 125.00 165.00 quote 8.20 -3.55 10.00 7.45 7.80 51.00
quote 1.30 -0.55 46.00 1.38 1.75 48.00 167.50 quote 13.90 0.00 0.00 9.00 9.75 1.00
quote 1.07 0.76 15.00 0.98 1.54 48.00 170.00 quote 16.50 0.00 0.00 11.05 11.95 1.00
quote 0.65 -2.90 1.00 0.58 0.77 11.00 172.50 quote 0.00 0.00 0.00 12.80 14.50
quote 0.43 -2.23 4.00 0.35 0.66 21.00 175.00 quote 18.95 4.11 1.00 14.50 17.50 1.00
quote 2.40 0.00 0.00 0.19 0.52 2.00 177.50 quote 0.00 0.00 0.00 17.60 18.75
quote 0.40 -1.06 2.00 0.00 0.31 9.00 180.00 quote 0.00 0.00 0.00 19.65 21.25
quote 0.00 0.00 0.00 0.00 0.34 182.50 quote 0.00 0.00 0.00 21.90 23.70
quote 2.59 0.00 0.00 0.00 0.25 3.00 185.00 quote 0.00 0.00 0.00 24.90 26.30
quote 0.00 0.00 0.00 0.00 0.19 187.50 quote 0.00 0.00 0.00 27.20 28.85
quote 0.42 0.00 0.00 0.05 0.15 3.00 190.00 quote 0.00 0.00 0.00 29.90 31.20
quote 1.04 0.00 0.00 0.00 0.14 2.00 195.00 quote 0.00 0.00 0.00 34.40 36.20
quote 0.00 0.00 0.00 0.00 0.13 200.00 quote 0.00 0.00 0.00 39.50 41.10
quote 0.00 0.00 0.00 0.00 0.13 205.00 quote 0.00 0.00 0.00 44.50 46.10
quote 0.00 0.00 0.00 0.00 0.13 210.00 quote 0.00 0.00 0.00 49.50 51.10
quote 0.00 0.00 0.00 0.00 0.13 215.00 quote 0.00 0.00 0.00 54.50 56.10
quote 0.00 0.00 0.00 0.00 0.13 220.00 quote 0.00 0.00 0.00 59.50 61.10
quote 0.00 0.00 0.00 0.00 0.13 225.00 quote 0.00 0.00 0.00 64.55 66.05
quote 0.00 0.00 0.00 0.00 0.13 230.00 quote 0.00 0.00 0.00 69.55 71.05
quote 0.00 0.00 0.00 0.00 0.13 235.00 quote 0.00 0.00 0.00 74.50 76.10
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 83.50 85.95 75.00 quote 0.12 0.00 0.00 0.00 0.13 2.00
quote 0.00 0.00 0.00 78.45 80.70 80.00 quote 0.49 0.00 0.00 0.00 0.13 1.00
quote 0.00 0.00 0.00 73.50 75.60 85.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 68.45 70.80 90.00 quote 0.05 0.00 10.00 0.00 0.13 20.00
quote 0.00 0.00 0.00 63.45 66.00 95.00 quote 0.09 -1.11 1.00 0.00 0.13 10.00
quote 59.80 0.00 0.00 58.40 61.05 2.00 100.00 quote 0.10 -0.30 1.00 0.00 0.13 15.00
quote 56.40 0.00 0.00 53.40 55.50 2.00 105.00 quote 0.09 0.02 1.00 0.00 0.13 64.00
quote 50.82 0.00 0.00 48.45 51.15 3.00 110.00 quote 0.14 0.04 1.00 0.00 0.16 20.00
quote 0.00 0.00 0.00 43.40 45.95 115.00 quote 0.31 0.00 0.00 0.00 0.26 67.00
quote 40.83 0.00 0.00 38.45 40.50 5.00 120.00 quote 0.40 0.00 0.00 0.02 0.29 139.00
quote 34.50 5.60 2.00 34.25 36.15 3.00 125.00 quote 0.20 -0.08 12.00 0.04 0.29 291.00
quote 28.99 3.99 4.00 28.10 31.60 8.00 130.00 quote 0.27 -0.38 5.00 0.25 0.39 268.00
quote 26.98 0.00 1.00 24.90 25.75 18.00 135.00 quote 0.56 -0.27 13.00 0.43 0.72 273.00
quote 22.25 0.00 0.00 20.00 20.75 23.00 140.00 quote 0.79 -1.14 15.00 0.75 0.90 257.00
quote 15.10 -4.83 2.00 15.65 16.35 81.00 145.00 quote 1.48 -1.42 14.00 1.27 1.51 146.00
quote 15.95 -3.90 4.00 14.80 15.70 4.00 146.00 quote 2.99 0.00 0.00 1.47 1.75 2.00
quote 0.00 0.00 0.00 14.20 14.90 147.00 quote 1.81 -1.37 2.00 1.56 1.95 5.00
quote 0.00 0.00 0.00 13.20 14.20 148.00 quote 2.00 -1.05 6.00 1.83 2.08 32.00
quote 0.00 0.00 0.00 12.60 13.25 149.00 quote 4.35 1.25 2.00 2.12 2.51 16.00
quote 12.25 4.48 2.00 11.90 12.45 62.00 150.00 quote 2.57 -1.48 11.00 2.36 2.84 112.00
quote 6.25 -7.10 9.00 9.90 11.00 10.00 152.50 quote 3.18 -2.83 12.00 3.00 3.25 34.00
quote 7.80 1.80 13.00 8.45 8.90 133.00 155.00 quote 3.95 -2.35 18.00 3.80 4.10 96.00
quote 5.75 0.95 5.00 6.95 7.45 55.00 157.50 quote 5.00 -2.90 6.00 4.75 5.10 7.00
159.63 Current price as of 8/03/2020 04:00:01 PM
quote 5.70 2.78 516.00 5.60 5.95 1,307 160.00 quote 6.00 -0.70 20.00 5.90 6.50 170.00
quote 4.50 1.88 35.00 4.45 4.80 46.00 162.50 quote 7.60 -2.29 2.00 7.25 7.60 153.00
quote 3.30 1.32 48.00 3.40 3.80 719.00 165.00 quote 10.30 0.00 0.00 8.70 9.45 36.00
quote 2.66 -3.07 22.00 2.55 2.86 323.00 167.50 quote 12.60 0.00 0.00 10.20 10.75 7.00
quote 2.02 0.85 41.00 1.91 2.18 862.00 170.00 quote 12.25 0.00 0.00 12.10 12.60 2.00
quote 1.50 0.83 22.00 1.34 1.79 46.00 172.50 quote 18.55 4.05 1.00 13.80 14.60 3.00
quote 0.90 0.46 2.00 0.96 1.29 106.00 175.00 quote 0.00 0.00 0.00 15.90 16.90
quote 0.69 -1.97 4.00 0.57 0.82 36.00 177.50 quote 0.00 0.00 0.00 17.30 20.40
quote 0.43 0.13 3.00 0.38 0.79 345.00 180.00 quote 0.00 0.00 0.00 19.45 21.50
quote 0.43 -1.22 4.00 0.30 0.43 8.00 182.50 quote 0.00 0.00 0.00 22.05 23.65
quote 0.20 -1.14 1.00 0.10 0.33 27.00 185.00 quote 0.00 0.00 0.00 24.55 26.65
quote 1.05 0.00 0.00 0.00 0.45 1.00 187.50 quote 0.00 0.00 0.00 27.15 29.10
quote 0.10 -0.75 1.00 0.01 0.22 66.00 190.00 quote 0.00 0.00 0.00 29.65 31.70
quote 0.65 0.00 0.00 0.00 0.22 8.00 195.00 quote 0.00 0.00 0.00 34.80 36.20
quote 0.95 0.00 0.00 0.00 0.15 10.00 200.00 quote 0.00 0.00 0.00 39.70 41.30
quote 0.14 0.00 0.00 0.00 0.13 12.00 210.00 quote 0.00 0.00 0.00 49.50 51.10
quote 0.00 0.00 0.00 0.00 0.13 220.00 quote 0.00 0.00 0.00 59.55 61.10
quote 0.00 0.00 0.00 0.00 0.13 230.00 quote 0.00 0.00 0.00 69.55 71.05
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 78.45 80.60 80.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 73.35 75.85 85.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 68.35 71.10 90.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 63.35 65.70 95.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 58.25 61.10 100.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 53.30 55.90 105.00 quote 1.25 0.00 0.00 0.05 0.23 2.00
quote 52.96 0.00 0.00 48.40 50.95 1.00 110.00 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 43.40 46.15 115.00 quote 0.83 0.00 0.00 0.02 0.50 2.00
quote 0.00 0.00 0.00 37.95 41.45 120.00 quote 0.53 -1.87 100.00 0.09 0.59 106.00
quote 0.00 0.00 0.00 34.05 36.60 125.00 quote 1.65 0.00 0.00 0.20 1.08 17.00
quote 0.00 0.00 0.00 28.95 31.05 130.00 quote 0.50 -0.66 1.00 0.29 0.84 64.00
quote 22.40 0.00 4.00 25.40 28.25 4.00 134.00 quote 3.40 0.00 0.00 0.48 1.18 7.00
quote 0.00 0.00 0.00 23.45 26.35 135.00 quote 0.00 0.00 0.00 0.71 1.08
quote 0.00 0.00 0.00 23.90 25.40 136.00 quote 3.55 0.00 0.00 0.70 1.24 7.00
quote 0.00 0.00 0.00 23.10 24.50 137.00 quote 3.75 0.00 0.00 0.76 1.26 6.00
quote 0.00 0.00 0.00 22.25 23.25 138.00 quote 1.13 -3.07 4.00 0.70 1.53 9.00
quote 0.00 0.00 0.00 21.40 22.70 139.00 quote 4.45 0.00 0.00 1.02 1.44 3.00
quote 18.00 0.00 0.00 20.30 21.60 1.00 140.00 quote 2.50 0.00 0.00 0.95 1.62 4.00
quote 0.00 0.00 0.00 19.60 20.75 141.00 quote 4.65 0.00 0.00 1.27 1.78 8.00
quote 0.00 0.00 0.00 18.70 19.85 142.00 quote 3.25 0.45 3.00 1.20 1.80 13.00
quote 0.00 0.00 0.00 17.95 19.05 143.00 quote 3.15 -0.60 2.00 1.38 2.07 10.00
quote 0.00 0.00 0.00 17.05 18.40 144.00 quote 3.95 0.00 0.00 1.70 2.17 2.00
quote 11.73 0.00 0.00 16.35 17.60 1.00 145.00 quote 3.45 0.65 9.00 1.77 2.39 14.00
quote 0.00 0.00 0.00 15.45 16.80 146.00 quote 3.90 -0.30 5.00 1.87 2.80 2.00
quote 0.00 0.00 0.00 14.80 15.80 147.00 quote 2.62 -1.73 2.00 2.39 2.94 2.00
quote 0.00 0.00 0.00 13.95 15.25 148.00 quote 4.85 1.15 4.00 2.65 3.10 11.00
quote 19.00 0.00 0.00 13.20 14.55 1.00 149.00 quote 5.10 0.20 7.00 2.70 3.55 11.00
quote 8.90 0.00 1.00 12.50 13.65 1.00 150.00 quote 5.50 1.40 11.00 2.78 3.55 18.00
quote 7.30 -2.60 8.00 10.70 11.80 6.00 152.50 quote 4.17 -1.88 2.00 3.95 4.30 6.00
quote 6.20 -7.40 12.00 9.35 10.00 41.00 155.00 quote 5.20 -2.60 4.00 4.80 5.35 13.00
quote 5.90 0.00 2.00 7.90 8.70 2.00 157.50 quote 8.30 0.68 2.00 5.65 6.40 5.00
159.63 Current price as of 8/03/2020 04:00:01 PM
quote 6.40 2.00 17.00 6.30 7.25 26.00 160.00 quote 8.05 0.00 0.00 6.80 7.40 7.00
quote 5.20 1.90 16.00 5.45 6.15 23.00 162.50 quote 9.10 0.00 0.00 8.15 8.80 4.00
quote 4.35 -0.15 6.00 4.35 4.95 44.00 165.00 quote 11.55 1.63 3.00 9.60 10.20 7.00
quote 3.50 -0.37 3.00 3.40 4.10 39.00 167.50 quote 12.40 0.00 0.00 11.05 11.80 7.00
quote 2.65 -3.55 13.00 2.44 3.30 10.00 170.00 quote 0.00 0.00 0.00 12.50 13.65
quote 6.45 0.00 0.00 1.85 2.61 18.00 172.50 quote 0.00 0.00 0.00 14.45 15.50
quote 1.52 -2.13 2.00 1.36 1.83 47.00 175.00 quote 0.00 0.00 0.00 16.50 17.50
quote 2.98 0.00 0.00 1.05 1.42 14.00 177.50 quote 0.00 0.00 0.00 17.35 21.00
quote 3.23 0.00 0.00 0.71 1.29 21.00 180.00 quote 0.00 0.00 0.00 19.65 23.25
quote 0.00 0.00 0.00 0.54 0.83 182.50 quote 0.00 0.00 0.00 22.75 24.25
quote 0.45 -1.55 2.00 0.22 0.86 14.00 185.00 quote 0.00 0.00 0.00 24.45 26.80
quote 0.00 0.00 0.00 0.12 0.49 187.50 quote 0.00 0.00 0.00 27.55 28.85
quote 0.00 0.00 0.00 0.01 0.70 190.00 quote 0.00 0.00 0.00 29.65 31.55
quote 1.20 0.00 0.00 0.00 0.43 1.00 195.00 quote 0.00 0.00 0.00 34.80 36.75
quote 0.16 -0.64 15.00 0.00 0.28 17.00 200.00 quote 0.00 0.00 0.00 39.50 41.55
quote 0.10 0.00 30.00 0.00 0.20 30.00 205.00 quote 0.00 0.00 0.00 44.30 46.35
quote 0.00 0.00 0.00 0.00 0.17 210.00 quote 0.00 0.00 0.00 49.65 51.20
quote 0.00 0.00 0.00 0.00 0.14 215.00 quote 0.00 0.00 0.00 54.70 56.15
quote 0.00 0.00 0.00 0.00 0.13 220.00 quote 0.00 0.00 0.00 59.70 61.10
quote 0.00 0.00 0.00 0.00 0.13 225.00 quote 0.00 0.00 0.00 64.75 66.05
quote 0.00 0.00 0.00 0.00 0.13 230.00 quote 0.00 0.00 0.00 69.70 71.10
quote 0.10 0.00 0.00 0.00 0.13 10.00 235.00 quote 0.00 0.00 0.00 74.75 76.05
quote 0.00 0.00 0.00 0.00 0.13 240.00 quote 0.00 0.00 0.00 79.75 81.00

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.