Bulletin
Investor Alert

New York Markets Close in:

United Rentals Inc.

NYS: URI

GO
/marketstate/country/us

Market open

 --Real time quotes

Dec 3, 2020, 2:10 p.m.

URI
/zigman2/quotes/204230955/composite

$

237.16

Change

+5.76 +2.49%

Volume

Volume 348,870

Real time quotes

/zigman2/quotes/204230955/composite

Previous close

$ 231.40

$ 237.16

Change

+5.76 +2.49%

Day low

Day high

$230.93

$238.05

Open

52 week low

52 week high

$58.85

$240.26

Open

OPTION CHAIN FOR UNITED RENTALS INC.

In-the-money

December, 2020 Options

Hide
CALLS PUTS
Expires December 4, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 150.35 154.50 85.00 quote 0.00 0.00 0.00 0.00 0.41
quote 0.00 0.00 0.00 145.35 149.50 90.00 quote 0.00 0.00 0.00 0.00 0.29
quote 0.00 0.00 0.00 140.15 144.50 95.00 quote 0.00 0.00 0.00 0.00 0.63
quote 0.00 0.00 0.00 135.20 139.50 100.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 130.35 134.50 105.00 quote 0.00 0.00 0.00 0.00 2.02
quote 0.00 0.00 0.00 125.35 129.50 110.00 quote 0.00 0.00 0.00 0.00 1.21
quote 0.00 0.00 0.00 120.35 124.50 115.00 quote 0.00 0.00 0.00 0.00 1.21
quote 0.00 0.00 0.00 115.35 119.50 120.00 quote 0.00 0.00 0.00 0.00 1.21
quote 0.00 0.00 0.00 110.35 114.50 125.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 105.35 109.50 130.00 quote 0.00 0.00 0.00 0.00 1.14
quote 0.00 0.00 0.00 99.85 104.50 135.00 quote 0.52 0.00 0.00 0.00 1.13 5.00
quote 0.00 0.00 0.00 95.20 99.50 140.00 quote 1.80 0.00 0.00 0.00 1.04 1.00
quote 0.00 0.00 0.00 90.20 94.50 145.00 quote 0.00 0.00 0.00 0.00 1.13
quote 0.00 0.00 0.00 87.45 91.35 148.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 86.15 90.50 149.00 quote 0.00 0.00 0.00 0.00 1.86
quote 83.50 0.00 92.00 85.15 89.45 109.00 150.00 quote 0.04 0.00 0.00 0.00 0.87 6.00
quote 0.00 0.00 0.00 82.30 87.00 152.50 quote 0.00 0.00 0.00 0.00 1.22
quote 0.00 0.00 0.00 79.85 84.50 155.00 quote 2.02 0.00 0.00 0.00 1.53 1.00
quote 0.00 0.00 0.00 77.70 82.00 157.50 quote 0.00 0.00 0.00 0.00 2.96
quote 73.00 1.06 50.00 75.35 78.50 89.00 160.00 quote 3.00 0.00 0.00 0.00 1.03 6.00
quote 18.45 0.00 0.00 72.35 77.00 2.00 162.50 quote 0.73 0.00 0.00 0.00 1.22 1.00
quote 0.00 0.00 0.00 70.20 74.50 165.00 quote 0.63 0.00 0.00 0.00 0.93 13.00
quote 0.00 0.00 0.00 67.85 72.00 167.50 quote 0.00 0.00 0.00 0.00 2.18
quote 37.24 0.00 0.00 65.20 69.50 6.00 170.00 quote 0.92 0.00 0.00 0.00 0.83 3.00
quote 15.75 0.00 0.00 62.75 66.95 1.00 172.50 quote 1.30 0.00 0.00 0.00 2.81 1.00
quote 20.28 0.00 0.00 60.20 64.50 14.00 175.00 quote 1.03 0.00 0.00 0.00 1.79 3.00
quote 0.00 0.00 0.00 57.65 62.00 177.50 quote 4.30 0.00 0.00 0.00 1.45 6.00
quote 52.60 -1.00 10.00 55.35 59.50 22.00 180.00 quote 0.10 -0.15 10.00 0.00 0.59 37.00
quote 38.02 0.00 0.00 52.65 57.00 20.00 182.50 quote 5.95 0.00 0.00 0.00 0.94 8.00
quote 0.00 0.00 0.00 50.35 54.50 185.00 quote 2.10 0.00 0.00 0.00 1.31 7.00
quote 12.06 0.00 0.00 47.85 52.00 1.00 187.50 quote 0.20 0.00 8.00 0.00 0.83 30.00
quote 14.82 0.00 0.00 45.10 49.50 5.00 190.00 quote 0.10 -0.28 11.00 0.00 0.55 8.00
quote 42.99 19.96 1.00 42.70 47.00 6.00 192.50 quote 0.30 0.00 0.00 0.00 1.01 43.00
quote 16.83 0.00 0.00 40.15 44.50 7.00 195.00 quote 0.08 -0.35 1.00 0.00 0.84 16.00
quote 40.96 0.00 0.00 37.70 42.00 13.00 197.50 quote 0.34 -0.85 5.00 0.00 0.96 13.00
quote 32.36 3.40 1.00 35.10 39.50 31.00 200.00 quote 0.20 -0.07 6.00 0.00 0.57 25.00
quote 35.65 0.00 0.00 32.65 37.00 3.00 202.50 quote 0.54 0.00 0.00 0.00 0.88 16.00
quote 33.63 0.00 0.00 30.25 34.50 1.00 205.00 quote 0.93 0.00 0.00 0.00 0.60 26.00
quote 22.91 -8.34 1.00 27.75 32.00 1.00 207.50 quote 0.69 0.00 0.00 0.00 0.72 11.00
quote 22.46 8.38 1.00 24.75 29.50 6.00 210.00 quote 0.55 -0.36 25.00 0.00 2.15 44.00
quote 21.70 2.65 1.00 22.75 27.00 11.00 212.50 quote 0.30 -0.48 6.00 0.00 0.44 30.00
quote 22.00 2.80 6.00 20.30 24.45 12.00 215.00 quote 0.12 -0.28 6.00 0.00 0.22 67.00
quote 8.34 1.84 2.00 18.20 20.85 3.00 217.50 quote 0.10 -0.25 5.00 0.00 0.23 125.00
quote 13.68 -0.15 7.00 16.50 19.25 68.00 220.00 quote 0.55 -0.21 6.00 0.01 0.43 33.00
quote 13.15 5.66 1.00 13.35 16.60 16.00 222.50 quote 0.24 -0.78 1.00 0.00 0.49 69.00
quote 9.98 -1.52 5.00 10.25 14.40 86.00 225.00 quote 0.13 -1.07 8.00 0.00 0.38 146.00
quote 6.25 1.50 3.00 9.00 11.15 26.00 227.50 quote 1.08 -0.92 5.00 0.12 0.50 49.00
quote 3.55 -2.40 56.00 7.20 7.95 165.00 230.00 quote 0.78 -1.96 3.00 0.30 0.58 86.00
quote 5.80 3.15 3.00 5.00 6.80 163.00 232.50 quote 0.76 -3.79 50.00 0.62 0.95 35.00
quote 3.55 2.34 6.00 3.30 3.65 73.00 235.00 quote 1.39 -4.11 86.00 1.41 1.54 31.00
237.16 Current price as of 12/03/2020 02:10:00 PM
quote 2.55 1.63 5.00 1.95 2.57 68.00 237.50 quote 2.27 -3.88 6.00 2.29 2.69 12.00
quote 1.35 0.60 19.00 1.02 1.28 144.00 240.00 quote 3.80 -8.52 3.00 3.75 4.20 6.00
quote 0.65 0.05 10.00 0.48 0.82 35.00 242.50 quote 11.45 -2.45 4.00 5.30 6.65 7.00
quote 0.40 0.15 1.00 0.17 0.66 48.00 245.00 quote 17.63 7.83 3.00 7.15 8.85 6.00
quote 0.40 -0.54 21.00 0.00 0.23 115.00 247.50 quote 0.00 0.00 0.00 8.70 11.50
quote 0.32 -0.05 37.00 0.03 0.32 51.00 250.00 quote 18.20 0.00 5.00 10.65 14.70 5.00
quote 0.10 -0.14 20.00 0.00 0.27 25.00 252.50 quote 0.00 0.00 0.00 13.10 16.95
quote 0.07 -0.09 20.00 0.00 1.32 30.00 255.00 quote 0.00 0.00 0.00 15.60 19.85
quote 0.10 -0.23 2.00 0.00 1.78 4.00 257.50 quote 0.00 0.00 0.00 17.90 21.55
quote 0.02 0.00 0.00 0.00 1.37 1.00 260.00 quote 27.65 0.00 5.00 20.60 24.70 5.00
quote 0.00 0.00 0.00 0.00 1.36 262.50 quote 0.00 0.00 0.00 23.05 27.45
quote 0.00 0.00 0.00 0.00 0.98 265.00 quote 0.00 0.00 0.00 25.50 29.80
quote 0.25 0.00 0.00 0.00 1.36 2.00 270.00 quote 0.00 0.00 0.00 30.50 34.85
quote 0.00 0.00 0.00 0.00 1.16 275.00 quote 0.00 0.00 0.00 35.50 39.70
quote 0.00 0.00 0.00 0.00 1.16 280.00 quote 0.00 0.00 0.00 40.50 44.80
quote 0.00 0.00 0.00 0.00 1.16 285.00 quote 0.00 0.00 0.00 45.50 49.80
quote 0.00 0.00 0.00 0.00 1.17 290.00 quote 0.00 0.00 0.00 50.50 54.85
quote 0.00 0.00 0.00 0.00 0.41 295.00 quote 0.00 0.00 0.00 55.50 59.80
CALLS PUTS
Expires December 11, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 146.25 147.90 90.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 141.25 142.90 95.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 136.25 137.90 100.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 131.25 132.90 105.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 126.25 127.90 110.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 121.25 122.90 115.00 quote 0.29 0.00 0.00 0.00 0.10 100.00
quote 0.00 0.00 0.00 116.25 117.90 120.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 111.30 112.90 125.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 106.30 107.85 130.00 quote 0.81 0.00 0.00 0.00 0.10 1.00
quote 0.00 0.00 0.00 101.30 102.90 135.00 quote 0.91 0.00 0.00 0.00 0.10 1.00
quote 0.00 0.00 0.00 96.25 97.85 140.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 91.30 92.90 145.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 88.25 89.90 148.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 87.25 88.90 149.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 86.25 87.90 150.00 quote 0.06 -0.49 5.00 0.00 0.11 7.00
quote 0.00 0.00 0.00 83.75 85.40 152.50 quote 0.72 0.00 0.00 0.00 0.11 1.00
quote 0.00 0.00 0.00 81.25 82.90 155.00 quote 0.55 0.00 0.00 0.00 0.11 1.00
quote 0.00 0.00 0.00 78.75 80.50 157.50 quote 0.00 0.00 0.00 0.00 0.11
quote 23.00 0.00 0.00 76.25 77.90 5.00 160.00 quote 0.80 0.00 0.00 0.00 0.11 1.00
quote 0.00 0.00 0.00 73.75 75.50 162.50 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 71.25 72.95 165.00 quote 3.20 0.00 0.00 0.00 0.11 5.00
quote 63.97 0.00 5.00 68.75 70.45 5.00 167.50 quote 5.58 0.00 0.00 0.00 0.11 3.00
quote 0.00 0.00 0.00 66.20 68.05 170.00 quote 0.00 0.00 0.00 0.00 0.12
quote 18.95 0.00 0.00 63.70 65.50 5.00 172.50 quote 0.80 0.00 0.00 0.00 0.12 6.00
quote 0.00 0.00 0.00 61.15 63.05 175.00 quote 2.34 0.00 0.00 0.00 0.15 5.00
quote 53.25 37.70 1.00 58.65 60.65 6.00 177.50 quote 2.17 0.00 0.00 0.05 0.17 3.00
quote 50.70 -1.55 252.00 56.15 58.10 860.00 180.00 quote 1.27 0.00 0.00 0.00 0.21 20.00
quote 0.00 0.00 0.00 53.65 55.65 182.50 quote 1.49 0.00 0.00 0.00 0.25 20.00
quote 15.50 0.00 0.00 51.05 53.20 1.00 185.00 quote 7.35 0.00 0.00 0.00 0.30 17.00
quote 49.82 16.84 12.00 48.75 50.80 12.00 187.50 quote 0.24 -2.86 4.00 0.00 0.37 4.00
quote 23.70 0.00 0.00 46.10 48.40 6.00 190.00 quote 0.30 -1.05 11.00 0.00 0.44 20.00
quote 29.31 0.00 0.00 43.60 45.90 7.00 192.50 quote 0.28 -1.83 1.00 0.00 0.45 7.00
quote 37.34 17.39 1.00 41.05 43.55 4.00 195.00 quote 0.48 -0.27 1.00 0.00 0.50 15.00
quote 39.93 15.88 12.00 39.20 41.05 14.00 197.50 quote 5.30 0.00 0.00 0.00 0.56 8.00
quote 37.66 4.92 3.00 36.05 38.70 14.00 200.00 quote 0.48 -0.02 2.00 0.05 0.55 39.00
quote 15.00 0.00 0.00 33.80 36.15 1.00 202.50 quote 0.86 0.00 5.00 0.05 0.68 7.00
quote 9.05 0.00 0.00 30.90 33.90 3.00 205.00 quote 1.45 0.00 0.00 0.18 0.55 6.00
quote 24.75 0.00 0.00 28.65 31.15 55.00 207.50 quote 0.85 -0.29 2.00 0.09 0.54 6.00
quote 25.53 15.13 2.00 26.75 29.05 15.00 210.00 quote 0.47 -1.65 5.00 0.39 0.83 43.00
quote 10.15 0.00 0.00 24.25 26.05 9.00 212.50 quote 1.13 -1.22 2.00 0.53 0.77 15.00
quote 18.53 0.00 0.00 21.95 23.85 24.00 215.00 quote 0.70 -1.65 9.00 0.67 0.99 16.00
quote 8.15 3.19 2.00 20.20 21.60 5.00 217.50 quote 1.06 -0.82 2.00 0.76 1.55 21.00
quote 11.40 -4.83 2.00 17.75 18.90 7.00 220.00 quote 1.80 -0.92 5.00 1.02 1.51 29.00
quote 10.78 0.68 4.00 15.75 16.30 11.00 222.50 quote 3.45 0.63 16.00 1.35 1.60 24.00
quote 9.75 -2.30 7.00 13.65 14.40 28.00 225.00 quote 2.68 -1.27 4.00 1.70 2.03 28.00
quote 9.05 0.15 2.00 11.70 12.30 10.00 227.50 quote 2.22 -2.48 8.00 2.31 3.15 28.00
quote 10.25 3.25 12.00 9.80 10.25 35.00 230.00 quote 2.88 -2.97 23.00 2.94 3.10 39.00
quote 7.35 1.80 17.00 8.15 8.65 55.00 232.50 quote 3.85 -3.30 10.00 3.65 3.90 16.00
quote 6.30 1.95 6.00 6.55 7.00 52.00 235.00 quote 4.70 -2.95 14.00 4.60 4.90 21.00
237.16 Current price as of 12/03/2020 02:10:00 PM
quote 5.60 1.65 5.00 5.35 5.80 47.00 237.50 quote 5.78 -3.57 7.00 5.75 6.15 9.00
quote 4.60 1.63 23.00 4.25 4.60 52.00 240.00 quote 6.80 -5.25 1.00 7.00 7.50 3.00
quote 3.70 1.59 5.00 3.30 3.55 18.00 242.50 quote 13.70 1.40 3.00 8.50 9.05 7.00
quote 2.56 0.00 7.00 2.38 2.85 9.00 245.00 quote 15.45 0.00 20.00 10.10 10.80 20.00
quote 2.01 0.00 10.00 1.82 2.40 247.50 quote 17.80 0.00 1.00 12.00 12.65 1.00
quote 1.55 -2.15 12.00 1.30 1.61 19.00 250.00 quote 16.95 0.00 2.00 13.30 14.70 2.00
quote 1.16 0.11 1.00 0.91 1.29 15.00 252.50 quote 0.00 0.00 0.00 15.75 16.70
quote 0.54 -0.13 3.00 0.68 0.88 4.00 255.00 quote 0.00 0.00 0.00 17.55 19.00
quote 0.87 0.00 0.00 0.36 0.71 1.00 257.50 quote 0.00 0.00 0.00 19.40 22.20
quote 0.51 -0.30 1.00 0.22 0.74 3.00 260.00 quote 0.00 0.00 0.00 21.90 23.70
quote 0.00 0.00 0.00 0.07 0.39 262.50 quote 0.00 0.00 0.00 24.45 26.60
quote 0.00 0.00 0.00 0.00 0.41 265.00 quote 0.00 0.00 0.00 26.90 28.90
quote 0.20 0.00 2.00 0.00 0.36 2.00 270.00 quote 0.00 0.00 0.00 32.05 33.70
quote 0.00 0.00 0.00 0.00 0.31 275.00 quote 0.00 0.00 0.00 37.15 38.65
quote 0.00 0.00 0.00 0.00 0.23 280.00 quote 0.00 0.00 0.00 42.20 43.75
quote 0.00 0.00 0.00 0.00 0.17 285.00 quote 0.00 0.00 0.00 47.25 48.65
quote 0.00 0.00 0.00 0.00 0.14 290.00 quote 0.00 0.00 0.00 52.30 53.60
quote 0.00 0.00 0.00 0.00 0.12 295.00 quote 0.00 0.00 0.00 57.35 58.55
quote 0.00 0.00 0.00 0.00 0.11 305.00 quote 0.00 0.00 0.00 67.40 68.55
CALLS PUTS
Expires December 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 181.15 183.00 55.00 quote 0.05 0.00 0.00 0.00 0.10 30.00
quote 0.00 0.00 0.00 176.15 178.00 60.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 171.15 173.00 65.00 quote 0.10 0.00 0.00 0.00 0.10 3.00
quote 0.00 0.00 0.00 166.15 168.00 70.00 quote 4.50 0.00 0.00 0.00 0.10 4.00
quote 0.00 0.00 0.00 161.15 163.00 75.00 quote 0.29 0.00 0.00 0.00 0.10 2.00
quote 115.00 0.00 0.00 156.15 158.00 1.00 80.00 quote 0.80 0.00 0.00 0.00 0.10 10.00
quote 49.15 0.00 0.00 151.15 153.00 1.00 85.00 quote 0.20 0.00 0.00 0.00 0.10 10.00
quote 0.00 0.00 0.00 146.15 148.00 90.00 quote 0.40 0.00 0.00 0.00 0.10 14.00
quote 78.61 0.00 0.00 141.15 143.00 4.00 95.00 quote 0.59 0.00 0.00 0.00 0.10 7.00
quote 91.68 0.00 0.00 136.15 138.00 1.00 100.00 quote 0.10 0.00 0.00 0.00 0.10 72.00
quote 18.07 0.00 0.00 131.15 133.00 105.00 quote 0.03 0.00 0.00 0.01 0.10 24.00
quote 69.35 0.00 0.00 126.20 128.10 13.00 110.00 quote 0.67 0.00 0.00 0.00 0.10 84.00
quote 65.08 0.00 0.00 121.20 123.10 9.00 115.00 quote 0.34 0.00 0.00 0.00 0.10 175.00
quote 112.12 41.54 1.00 116.15 118.10 9.00 120.00 quote 0.15 0.00 0.00 0.00 0.11 99.00
quote 73.54 0.00 0.00 111.15 113.10 8.00 125.00 quote 1.10 0.00 0.00 0.00 0.11 84.00
quote 69.60 0.00 0.00 106.15 108.10 15.00 130.00 quote 0.11 0.00 0.00 0.00 0.11 85.00
quote 98.26 26.33 1.00 101.15 103.05 13.00 135.00 quote 0.81 0.00 0.00 0.00 0.11 168.00
quote 75.85 0.00 0.00 96.15 98.05 114.00 140.00 quote 0.08 -0.01 2.00 0.05 0.11 149.00
quote 29.90 0.00 0.00 91.10 93.10 75.00 145.00 quote 0.05 -0.11 2.00 0.00 0.11 53.00
quote 84.60 -4.68 10.00 86.10 88.20 80.00 150.00 quote 0.10 -0.10 1.00 0.00 0.12 228.00
quote 78.00 -5.00 104.00 81.25 83.10 137.00 155.00 quote 0.10 -0.16 1.00 0.00 0.15 197.00
quote 77.50 6.10 1.00 76.00 78.30 87.00 160.00 quote 0.09 -0.10 6.00 0.00 0.20 265.00
quote 72.37 3.10 2.00 70.95 72.95 89.00 165.00 quote 0.22 -0.05 1.00 0.00 0.28 218.00
quote 63.10 -0.67 104.00 66.60 67.90 306.00 170.00 quote 0.24 0.04 6.00 0.10 0.40 172.00
quote 55.30 -4.84 1.00 61.20 63.65 114.00 175.00 quote 0.40 0.09 1.00 0.00 0.55 126.00
quote 53.90 5.22 1.00 55.85 58.85 271.00 180.00 quote 0.33 -0.13 1.00 0.10 0.67 194.00
quote 44.23 -9.70 8.00 51.80 54.00 213.00 185.00 quote 0.72 -0.15 5.00 0.00 0.58 150.00
quote 42.49 -0.36 2.00 46.20 48.40 160.00 190.00 quote 0.82 0.03 6.00 0.30 0.67 111.00
quote 33.99 -5.70 9.00 41.45 42.95 337.00 195.00 quote 0.48 -0.27 10.00 0.30 0.51 134.00
quote 0.00 0.00 0.00 39.10 41.35 197.50 quote 0.85 -0.52 26.00 0.19 0.79 37.00
quote 33.03 -0.33 2.00 37.00 38.10 207.00 200.00 quote 0.75 -0.30 2.00 0.47 0.70 106.00
quote 0.00 0.00 0.00 34.10 36.25 202.50 quote 1.80 -0.03 1.00 0.58 0.92 20.00
quote 25.96 -3.84 5.00 32.25 33.75 13.00 205.00 quote 0.84 -0.66 4.00 0.78 0.94 45.00
quote 28.85 0.00 5.00 30.15 31.45 3.00 207.50 quote 1.45 -0.30 1.00 1.00 1.53 14.00
quote 25.10 -1.54 11.00 28.00 29.20 362.00 210.00 quote 1.25 -0.98 1.00 1.24 1.45 115.00
quote 0.00 0.00 0.00 25.45 26.90 212.50 quote 1.70 -0.60 1.00 1.44 1.93 26.00
quote 0.00 0.00 0.00 23.40 24.80 215.00 quote 2.00 -1.05 2.00 1.69 2.30 28.00
quote 16.19 0.73 1.00 21.10 22.70 4.00 217.50 quote 2.25 -1.25 2.00 2.12 2.57 33.00
quote 18.15 3.00 1.00 19.45 20.00 404.00 220.00 quote 3.00 -1.70 7.00 2.53 2.73 85.00
quote 12.55 -1.20 4.00 17.50 18.60 22.00 222.50 quote 3.50 -1.15 2.00 2.96 3.55 27.00
quote 13.85 4.05 4.00 15.60 16.15 13.00 225.00 quote 6.40 -1.40 5.00 3.70 3.90 29.00
quote 14.00 3.95 1.00 13.85 14.75 12.00 227.50 quote 6.75 0.55 4.00 4.40 4.70 27.00
quote 11.88 3.03 2.00 12.20 12.60 777.00 230.00 quote 5.65 -3.00 2.00 5.15 5.40 90.00
quote 7.20 -2.95 4.00 10.60 11.10 40.00 232.50 quote 9.15 0.45 2.00 6.10 6.40 31.00
quote 9.65 2.70 7.00 9.20 9.55 137.00 235.00 quote 9.45 -0.85 2.00 7.15 7.45 65.00
237.16 Current price as of 12/03/2020 02:10:00 PM
quote 8.30 2.35 7.00 7.90 8.20 120.00 237.50 quote 11.60 1.35 1.00 8.30 8.95 24.00
quote 6.80 2.20 20.00 6.70 7.00 389.00 240.00 quote 9.60 -4.10 1.00 9.55 9.90 24.00
quote 5.80 1.70 4.00 5.60 5.85 19.00 242.50 quote 13.95 1.90 1.00 10.90 11.30 1.00
quote 4.75 1.10 1.00 4.65 4.90 29.00 245.00 quote 14.35 -0.40 4.00 12.20 13.25 9.00
quote 3.35 1.45 27.00 3.15 3.50 187.00 250.00 quote 16.80 0.00 0.00 15.70 16.40 11.00
quote 1.82 0.54 10.00 1.83 2.32 61.00 255.00 quote 23.90 -1.30 1.00 19.45 20.40 2.00
quote 1.30 0.56 3.00 1.08 1.44 67.00 260.00 quote 41.20 0.00 0.00 23.20 24.60 10.00
quote 0.83 -1.11 4.00 0.75 0.80 12.00 265.00 quote 0.00 0.00 0.00 27.05 29.25
quote 0.31 0.00 1.00 0.44 0.64 15.00 270.00 quote 0.00 0.00 0.00 31.90 34.10
quote 0.15 -0.05 4.00 0.01 0.44 5.00 280.00 quote 0.00 0.00 0.00 41.95 43.80
quote 0.88 0.00 0.00 0.00 0.37 2.00 290.00 quote 0.00 0.00 0.00 52.00 53.95
quote 0.00 0.00 0.00 0.00 0.23 300.00 quote 0.00 0.00 0.00 62.20 63.70
quote 0.00 0.00 0.00 0.00 0.16 310.00 quote 0.00 0.00 0.00 72.30 73.60
CALLS PUTS
Expires December 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 131.10 133.20 105.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 126.15 128.20 110.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 121.10 123.20 115.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 116.10 118.15 120.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 111.10 113.15 125.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 106.05 108.25 130.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 101.05 103.30 135.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 96.00 98.35 140.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 91.00 93.35 145.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 86.00 88.35 150.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 80.95 83.45 155.00 quote 0.00 0.00 0.00 0.00 0.27
quote 0.00 0.00 0.00 75.85 78.60 160.00 quote 0.00 0.00 0.00 0.00 0.39
quote 0.00 0.00 0.00 73.80 76.15 162.50 quote 0.00 0.00 0.00 0.00 0.46
quote 0.00 0.00 0.00 71.25 73.80 165.00 quote 0.00 0.00 0.00 0.00 0.53
quote 0.00 0.00 0.00 68.50 71.25 167.50 quote 0.00 0.00 0.00 0.00 0.59
quote 0.00 0.00 0.00 65.75 68.95 170.00 quote 0.00 0.00 0.00 0.00 0.68
quote 0.00 0.00 0.00 63.25 66.55 172.50 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 60.75 64.15 175.00 quote 2.00 0.00 0.00 0.00 0.75 3.00
quote 0.00 0.00 0.00 58.35 61.55 177.50 quote 2.70 0.00 0.00 0.02 0.77 2.00
quote 0.00 0.00 0.00 56.10 59.20 180.00 quote 0.67 -0.92 1.00 0.07 0.82 11.00
quote 0.00 0.00 0.00 53.20 56.90 182.50 quote 0.00 0.00 0.00 0.14 0.88
quote 27.50 0.00 0.00 50.90 54.30 5.00 185.00 quote 0.63 0.00 0.00 0.23 0.97 21.00
quote 14.97 0.00 0.00 48.40 51.95 2.00 187.50 quote 5.20 0.00 0.00 0.32 1.05 2.00
quote 34.27 0.00 0.00 46.05 49.70 3.00 190.00 quote 1.04 -1.26 6.00 0.35 1.06 7.00
quote 31.30 0.00 0.00 43.55 47.15 192.50 quote 0.78 0.00 11.00 0.44 0.95 11.00
quote 38.00 19.47 2.00 41.30 43.70 3.00 195.00 quote 6.55 0.00 0.00 0.56 1.04 9.00
quote 0.00 0.00 0.00 39.00 41.45 197.50 quote 6.08 0.00 0.00 0.20 1.26 3.00
quote 36.23 0.00 0.00 37.30 39.90 3.00 200.00 quote 1.69 0.00 0.00 0.73 1.37 2.00
quote 0.00 0.00 0.00 34.75 37.00 202.50 quote 2.50 -2.42 1.00 0.91 1.87 11.00
quote 0.00 0.00 0.00 32.95 35.05 205.00 quote 2.33 -0.77 5.00 1.31 1.58 38.00
quote 12.55 0.00 0.00 30.50 31.75 1.00 207.50 quote 4.15 -4.10 5.00 1.57 2.03 3.00
quote 10.45 0.00 0.00 28.10 29.70 1.00 210.00 quote 3.75 0.00 0.00 1.81 2.41 104.00
quote 10.95 0.00 0.00 26.05 27.80 3.00 212.50 quote 3.15 0.10 2.00 2.09 2.48 3.00
quote 23.72 13.07 3.00 24.10 25.55 6.00 215.00 quote 3.80 0.00 0.00 2.42 2.94 7.00
quote 10.05 0.00 0.00 21.85 23.45 1.00 217.50 quote 5.15 0.00 0.00 2.74 3.40 12.00
quote 14.40 2.40 2.00 20.10 21.25 1.00 220.00 quote 4.95 -2.00 3.00 3.45 3.80 13.00
quote 10.65 0.00 0.00 18.15 19.65 2.00 222.50 quote 6.00 0.75 1.00 4.00 4.45 8.00
quote 14.70 4.80 2.00 16.30 17.65 11.00 225.00 quote 14.60 0.00 0.00 4.65 5.00 2.00
quote 9.75 1.00 1.00 14.75 15.80 1.00 227.50 quote 6.00 -4.05 6.00 5.40 5.85 4.00
quote 10.48 -2.20 3.00 13.30 13.90 10.00 230.00 quote 8.55 -2.08 1.00 6.30 6.65 3.00
quote 9.55 -1.20 2.00 11.75 12.45 15.00 232.50 quote 10.70 0.00 2.00 6.85 7.65 9.00
quote 9.45 2.95 8.00 9.85 11.00 14.00 235.00 quote 10.90 -1.95 1.00 8.30 8.70 8.00
237.16 Current price as of 12/03/2020 02:10:00 PM
quote 7.42 -0.78 4.00 8.95 10.80 25.00 237.50 quote 10.50 0.00 1.00 9.45 9.85
quote 5.91 -1.28 3.00 7.80 8.20 13.00 240.00 quote 0.00 0.00 0.00 10.65 11.15
quote 6.51 0.91 5.00 6.70 7.15 5.00 242.50 quote 0.00 0.00 0.00 11.85 12.70
quote 4.80 -3.50 1.00 5.50 6.20 9.00 245.00 quote 0.00 0.00 0.00 13.15 14.15
quote 4.00 -0.45 1.00 4.80 6.15 4.00 247.50 quote 0.00 0.00 0.00 14.80 15.65
quote 3.40 0.81 5.00 3.95 4.60 7.00 250.00 quote 0.00 0.00 0.00 16.65 17.40
quote 3.15 0.00 1.00 2.63 3.75 1.00 252.50 quote 24.70 0.00 0.00 18.25 19.55 5.00
quote 0.00 0.00 0.00 2.86 3.15 255.00 quote 0.00 0.00 0.00 19.90 21.45
quote 0.00 0.00 0.00 2.22 2.88 257.50 quote 0.00 0.00 0.00 22.00 23.65
quote 0.00 0.00 0.00 1.69 2.47 260.00 quote 0.00 0.00 0.00 24.25 25.45
quote 0.00 0.00 0.00 0.88 2.15 262.50 quote 0.00 0.00 0.00 25.75 27.80
quote 0.00 0.00 0.00 1.07 1.69 265.00 quote 0.00 0.00 0.00 27.50 30.00
quote 0.00 0.00 0.00 0.71 1.36 270.00 quote 0.00 0.00 0.00 32.70 34.30
quote 0.00 0.00 0.00 0.31 1.00 275.00 quote 0.00 0.00 0.00 37.00 39.00
quote 0.00 0.00 0.00 0.00 0.75 280.00 quote 0.00 0.00 0.00 41.80 44.55
quote 0.00 0.00 0.00 0.00 0.72 285.00 quote 0.00 0.00 0.00 46.90 49.30
quote 0.38 0.00 0.00 0.00 0.55 1.00 290.00 quote 0.00 0.00 0.00 51.95 54.25
quote 0.00 0.00 0.00 0.00 0.51 295.00 quote 0.00 0.00 0.00 56.95 59.05
quote 0.00 0.00 0.00 0.00 0.37 300.00 quote 0.00 0.00 0.00 62.00 63.90
quote 0.00 0.00 0.00 0.00 0.28 305.00 quote 0.00 0.00 0.00 67.15 68.80
quote 0.00 0.00 0.00 0.00 0.21 315.00 quote 0.00 0.00 0.00 77.30 78.60
CALLS PUTS
Expires December 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 90.90 93.55 145.00 quote 0.00 0.00 0.00 0.00 0.28
quote 0.00 0.00 0.00 85.90 88.70 150.00 quote 0.00 0.00 0.00 0.00 0.37
quote 70.70 0.00 0.00 80.90 83.90 5.00 155.00 quote 0.00 0.00 0.00 0.00 0.52
quote 0.00 0.00 0.00 75.80 79.00 160.00 quote 0.80 0.00 0.00 0.00 0.67 1.00
quote 0.00 0.00 0.00 70.80 74.20 165.00 quote 0.00 0.00 0.00 0.00 0.82
quote 0.00 0.00 0.00 66.00 69.35 170.00 quote 1.40 0.00 5.00 0.03 0.78 5.00
quote 0.00 0.00 0.00 61.15 64.60 175.00 quote 0.00 0.00 0.00 0.15 0.90
quote 0.00 0.00 0.00 55.80 59.50 180.00 quote 0.00 0.00 0.00 0.31 1.05
quote 0.00 0.00 0.00 53.45 57.40 182.50 quote 0.66 0.00 3.00 0.43 1.14 3.00
quote 0.00 0.00 0.00 50.70 55.10 185.00 quote 3.10 0.00 0.00 0.45 1.10 5.00
quote 0.00 0.00 0.00 49.20 51.85 187.50 quote 4.95 0.00 0.00 0.45 1.00 3.00
quote 33.70 0.00 0.00 47.15 49.45 1.00 190.00 quote 4.00 0.00 0.00 0.66 1.10 2.00
quote 0.00 0.00 0.00 44.15 46.75 192.50 quote 0.00 0.00 0.00 0.78 1.22
quote 24.20 0.00 0.00 42.05 44.60 1.00 195.00 quote 5.05 -2.20 4.00 1.02 1.40 3.00
quote 0.00 0.00 0.00 38.90 41.80 197.50 quote 1.97 0.00 0.00 1.22 1.56 5.00
quote 21.17 0.00 0.00 37.30 39.70 1.00 200.00 quote 2.99 0.76 5.00 1.10 1.86 15.00
quote 0.00 0.00 0.00 35.75 37.10 202.50 quote 2.86 -0.39 1.00 1.47 2.24 1.00
quote 0.00 0.00 0.00 33.45 35.15 205.00 quote 2.78 0.00 0.00 1.75 2.24 10.00
quote 32.30 20.25 3.00 30.80 32.70 2.00 207.50 quote 5.00 0.00 0.00 2.05 2.70 4.00
quote 11.50 0.00 0.00 28.95 31.55 2.00 210.00 quote 4.88 0.87 1.00 2.26 2.94 11.00
quote 11.10 0.00 0.00 27.05 28.65 1.00 212.50 quote 5.25 0.75 2.00 2.68 3.30 2.00
quote 20.85 -0.55 1.00 25.30 26.70 20.00 215.00 quote 4.60 -1.60 4.00 2.87 3.85 5.00
quote 21.30 10.25 5.00 23.00 24.70 8.00 217.50 quote 5.25 -0.70 3.00 3.85 4.40 6.00
quote 18.55 -1.45 1.00 20.95 22.60 15.00 220.00 quote 6.40 -1.37 1.00 4.40 4.90 9.00
quote 11.60 0.00 0.00 19.10 20.70 2.00 222.50 quote 6.65 -0.30 1.00 5.00 5.65 8.00
quote 16.10 3.70 5.00 17.50 18.90 13.00 225.00 quote 9.68 0.00 0.00 5.60 6.20 2.00
quote 9.45 0.00 0.00 16.15 17.10 1.00 227.50 quote 8.80 -2.05 1.00 6.60 7.30 2.00
quote 12.00 6.90 5.00 14.30 15.30 105.00 230.00 quote 7.68 -3.52 3.00 7.45 8.00 6.00
quote 11.05 -0.80 1.00 13.00 13.75 9.00 232.50 quote 0.00 0.00 0.00 8.45 9.20
quote 9.80 2.05 1.00 11.55 12.75 7.00 235.00 quote 12.30 -0.05 13.00 9.50 10.45 4.00
237.16 Current price as of 12/03/2020 02:10:00 PM
quote 6.90 -1.68 4.00 9.10 10.10 13.00 240.00 quote 16.95 0.00 0.00 11.90 12.95 5.00
quote 6.40 0.33 2.00 7.00 7.75 10.00 245.00 quote 16.80 0.00 1.00 14.50 15.30 1.00
quote 5.15 0.10 1.00 5.20 5.85 3.00 250.00 quote 0.00 0.00 0.00 17.40 18.50
quote 2.60 -0.80 1.00 3.55 4.40 3.00 255.00 quote 0.00 0.00 0.00 21.00 22.40
quote 2.00 0.10 1.00 2.46 3.20 7.00 260.00 quote 0.00 0.00 0.00 25.15 26.35
quote 2.00 0.00 1.00 1.78 2.33 1.00 265.00 quote 0.00 0.00 0.00 29.20 30.85
quote 0.00 0.00 0.00 1.11 1.83 270.00 quote 0.00 0.00 0.00 33.60 35.65
quote 0.00 0.00 0.00 0.56 1.22 275.00 quote 0.00 0.00 0.00 37.85 39.75
quote 0.65 0.00 1.00 0.49 0.91 1.00 280.00 quote 0.00 0.00 0.00 42.30 44.55
quote 0.00 0.00 0.00 0.00 0.75 290.00 quote 0.00 0.00 0.00 51.85 54.65
quote 0.00 0.00 0.00 0.00 0.55 300.00 quote 0.00 0.00 0.00 61.85 64.20

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.