OPTION CHAIN FOR MARRIOTT INTERNATIONAL INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires January 22, 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 | 61.25 | 62.25 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 56.25 | 57.25 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 51.25 | 52.25 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 46.25 | 47.25 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 41.25 | 42.25 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.13 | ||
| quote | 34.49 | 0.00 | 0.00 | 36.25 | 37.25 | 1.00 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.13 | |
| quote | 0.00 | 0.00 | 0.00 | 31.20 | 32.30 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.13 | ||
| quote | 26.99 | 0.00 | 3.00 | 26.15 | 27.40 | 100.00 | quote | 0.18 | -0.27 | 5.00 | 0.00 | 0.19 | 11.00 | |
| quote | 0.00 | 0.00 | 0.00 | 21.00 | 22.55 | 105.00 | quote | 0.37 | -0.08 | 2.00 | 0.00 | 0.32 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 15.95 | 17.70 | 110.00 | quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.15 | 32.00 | |
| quote | 15.30 | -1.80 | 1.00 | 11.20 | 12.85 | 1.00 | 115.00 | quote | 0.30 | 0.00 | 4.00 | 0.02 | 0.41 | 20.00 |
| quote | 10.51 | 0.00 | 1.00 | 10.25 | 11.65 | 116.00 | quote | 0.17 | 0.00 | 11.00 | 0.04 | 0.54 | 39.00 | |
| quote | 0.00 | 0.00 | 0.00 | 9.20 | 10.80 | 117.00 | quote | 0.40 | 0.02 | 548.00 | 0.16 | 0.28 | 558.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.30 | 9.75 | 118.00 | quote | 0.30 | -0.01 | 23.00 | 0.28 | 0.36 | 19.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.65 | 8.40 | 119.00 | quote | 0.36 | 0.00 | 43.00 | 0.37 | 0.46 | 541.00 | |
| quote | 7.65 | -3.34 | 2.00 | 7.20 | 7.50 | 1.00 | 120.00 | quote | 0.49 | 0.00 | 44.00 | 0.43 | 0.60 | 254.00 |
| quote | 0.00 | 0.00 | 0.00 | 6.20 | 6.75 | 121.00 | quote | 0.55 | -0.55 | 11.00 | 0.34 | 0.83 | 43.00 | |
| quote | 6.35 | -2.45 | 14.00 | 5.45 | 5.80 | 1.00 | 122.00 | quote | 0.80 | 0.00 | 10.00 | 0.78 | 0.91 | 74.00 |
| quote | 0.00 | 0.00 | 0.00 | 4.60 | 5.00 | 123.00 | quote | 1.02 | -0.98 | 29.00 | 0.98 | 1.11 | 15.00 | |
| quote | 6.39 | -0.80 | 1.00 | 3.75 | 4.50 | 11.00 | 124.00 | quote | 1.17 | 0.12 | 15.00 | 1.23 | 1.33 | 33.00 |
| quote | 4.00 | 0.95 | 3.00 | 3.35 | 3.55 | 103.00 | 125.00 | quote | 1.60 | 0.37 | 19.00 | 1.55 | 1.70 | 15.00 |
| quote | 2.65 | 0.00 | 3.00 | 2.74 | 2.92 | 17.00 | 126.00 | quote | 2.18 | 0.70 | 31.00 | 1.93 | 2.07 | 159.00 |
| 126.80 | Current price as of 1/15/2021 04:00:00 PM | |||||||||||||
| quote | 2.49 | -1.26 | 20.00 | 2.19 | 2.35 | 46.00 | 127.00 | quote | 2.23 | -1.92 | 27.00 | 2.32 | 2.60 | 30.00 |
| quote | 1.75 | -1.60 | 9.00 | 1.69 | 1.85 | 83.00 | 128.00 | quote | 2.97 | 0.75 | 21.00 | 2.87 | 3.05 | 131.00 |
| quote | 1.41 | -1.99 | 23.00 | 1.27 | 1.42 | 23.00 | 129.00 | quote | 3.47 | 0.30 | 6.00 | 3.30 | 3.75 | 22.00 |
| quote | 1.26 | 0.00 | 26.00 | 0.94 | 1.06 | 156.00 | 130.00 | quote | 4.31 | 0.87 | 11.00 | 4.05 | 4.30 | 97.00 |
| quote | 0.75 | -0.75 | 136.00 | 0.70 | 0.75 | 28.00 | 131.00 | quote | 4.99 | 0.34 | 15.00 | 4.60 | 5.30 | 24.00 |
| quote | 0.74 | -0.91 | 9.00 | 0.49 | 0.60 | 121.00 | 132.00 | quote | 5.00 | 0.65 | 10.00 | 5.55 | 6.00 | 11.00 |
| quote | 0.54 | -0.61 | 12.00 | 0.36 | 0.47 | 74.00 | 133.00 | quote | 7.03 | -1.17 | 1.00 | 6.15 | 7.30 | 8.00 |
| quote | 0.50 | -0.30 | 18.00 | 0.28 | 0.36 | 66.00 | 134.00 | quote | 8.70 | 1.10 | 5.00 | 7.35 | 7.95 | 5.00 |
| quote | 0.30 | -0.45 | 28.00 | 0.20 | 0.29 | 80.00 | 135.00 | quote | 6.26 | -3.49 | 10.00 | 8.00 | 9.25 | 53.00 |
| quote | 0.52 | 0.00 | 0.00 | 0.04 | 0.40 | 7.00 | 136.00 | quote | 0.00 | 0.00 | 0.00 | 8.80 | 10.30 | |
| quote | 0.46 | 0.00 | 0.00 | 0.04 | 0.28 | 25.00 | 137.00 | quote | 0.00 | 0.00 | 0.00 | 9.90 | 11.15 | |
| quote | 0.24 | -0.11 | 1.00 | 0.04 | 0.21 | 10.00 | 138.00 | quote | 0.00 | 0.00 | 0.00 | 10.90 | 12.15 | |
| quote | 0.37 | 0.00 | 0.00 | 0.00 | 0.26 | 12.00 | 139.00 | quote | 0.00 | 0.00 | 0.00 | 11.80 | 13.15 | |
| quote | 0.19 | 0.00 | 0.00 | 0.00 | 0.29 | 110.00 | 140.00 | quote | 12.50 | 0.00 | 0.00 | 12.60 | 14.10 | |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.42 | 8.00 | 141.00 | quote | 0.00 | 0.00 | 0.00 | 13.60 | 15.05 | |
| quote | 0.43 | -3.27 | 1.00 | 0.00 | 0.40 | 3.00 | 142.00 | quote | 0.00 | 0.00 | 0.00 | 14.70 | 15.95 | |
| quote | 0.35 | 0.00 | 1.00 | 0.00 | 0.29 | 1.00 | 143.00 | quote | 0.00 | 0.00 | 0.00 | 15.60 | 17.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.35 | 144.00 | quote | 0.00 | 0.00 | 0.00 | 16.70 | 18.00 | ||
| quote | 0.29 | 0.00 | 0.00 | 0.00 | 0.28 | 11.00 | 145.00 | quote | 17.50 | 0.00 | 0.00 | 17.65 | 18.95 | 26.00 |
| quote | 0.35 | -0.12 | 1.00 | 0.00 | 0.28 | 7.00 | 150.00 | quote | 22.30 | 3.60 | 1.00 | 22.70 | 23.90 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 27.80 | 28.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 32.75 | 33.65 | ||
| quote | 0.01 | -0.39 | 1.00 | 0.00 | 0.13 | 1.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 37.85 | 38.60 | |
| quote | 0.30 | 0.00 | 7.00 | 0.00 | 0.13 | 7.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 42.85 | 43.55 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.13 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 47.85 | 48.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.13 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 52.85 | 53.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.13 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 57.85 | 58.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.13 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 62.85 | 63.55 | ||
| CALLS | PUTS | |||||||||||||
| Expires January 29, 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 | 61.15 | 62.30 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 56.15 | 57.30 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 51.15 | 52.30 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 46.15 | 47.35 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 41.10 | 42.35 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | ||
| quote | 0.00 | 0.00 | 0.00 | 36.00 | 37.50 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.22 | ||
| quote | 0.00 | 0.00 | 0.00 | 30.95 | 32.40 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.33 | ||
| quote | 24.80 | 0.00 | 0.00 | 25.85 | 27.70 | 1,230 | 100.00 | quote | 0.39 | -0.18 | 2.00 | 0.00 | 0.34 | 4.00 |
| quote | 0.00 | 0.00 | 0.00 | 20.85 | 22.90 | 105.00 | quote | 0.73 | 0.16 | 3.00 | 0.00 | 0.40 | 17.00 | |
| quote | 0.00 | 0.00 | 0.00 | 15.95 | 17.95 | 110.00 | quote | 0.44 | 0.05 | 1.00 | 0.04 | 0.49 | 7.00 | |
| quote | 11.15 | 0.00 | 0.00 | 12.00 | 12.75 | 4.00 | 115.00 | quote | 0.54 | -0.22 | 21.00 | 0.51 | 0.60 | 26.00 |
| quote | 15.74 | 0.00 | 0.00 | 11.20 | 11.75 | 1.00 | 116.00 | quote | 0.75 | 0.00 | 10.00 | 0.43 | 0.86 | 8.00 |
| quote | 9.21 | 0.00 | 10.00 | 10.05 | 10.90 | 10.00 | 117.00 | quote | 0.90 | 0.00 | 0.00 | 0.64 | 0.94 | 22.00 |
| quote | 0.00 | 0.00 | 0.00 | 9.20 | 10.05 | 118.00 | quote | 0.00 | 0.00 | 0.00 | 0.73 | 1.13 | ||
| quote | 11.55 | 0.00 | 0.00 | 7.95 | 9.70 | 11.00 | 119.00 | quote | 1.20 | 0.00 | 10.00 | 1.02 | 1.12 | 11.00 |
| quote | 9.50 | -0.05 | 20.00 | 7.30 | 8.55 | 24.00 | 120.00 | quote | 1.20 | 0.00 | 18.00 | 1.06 | 1.50 | 126.00 |
| quote | 7.85 | 0.00 | 3.00 | 6.65 | 7.80 | 3.00 | 121.00 | quote | 1.50 | 0.00 | 1.00 | 1.38 | 1.78 | 40.00 |
| quote | 5.50 | 0.00 | 2.00 | 6.20 | 6.90 | 2.00 | 122.00 | quote | 2.44 | 0.00 | 0.00 | 1.58 | 2.03 | 7.00 |
| quote | 0.00 | 0.00 | 0.00 | 5.60 | 6.45 | 123.00 | quote | 3.00 | -1.97 | 2.00 | 1.87 | 2.29 | 11.00 | |
| quote | 5.05 | 0.00 | 1.00 | 5.00 | 5.45 | 2.00 | 124.00 | quote | 2.15 | -0.85 | 1.00 | 2.27 | 2.51 | 52.00 |
| quote | 5.79 | 1.85 | 2.00 | 4.40 | 4.85 | 7.00 | 125.00 | quote | 4.08 | 0.71 | 1.00 | 2.59 | 2.95 | 4.00 |
| quote | 5.30 | 0.00 | 0.00 | 3.75 | 4.30 | 9.00 | 126.00 | quote | 3.39 | -1.10 | 5.00 | 3.05 | 3.30 | 49.00 |
| 126.80 | Current price as of 1/15/2021 04:00:00 PM | |||||||||||||
| quote | 3.45 | 0.00 | 26.00 | 3.20 | 3.70 | 1.00 | 127.00 | quote | 3.98 | -1.06 | 4.00 | 3.55 | 3.75 | 8.00 |
| quote | 3.15 | 0.00 | 3.00 | 2.91 | 3.05 | 8.00 | 128.00 | quote | 3.99 | -1.62 | 3.00 | 4.00 | 4.55 | 14.00 |
| quote | 3.70 | 0.75 | 2.00 | 2.46 | 2.63 | 27.00 | 129.00 | quote | 4.60 | -0.60 | 1.00 | 4.55 | 4.85 | 5.00 |
| quote | 2.28 | -0.28 | 5.00 | 1.93 | 2.53 | 49.00 | 130.00 | quote | 5.13 | -2.51 | 3.00 | 5.15 | 5.65 | 3.00 |
| quote | 1.88 | -1.32 | 30.00 | 1.69 | 1.83 | 978.00 | 131.00 | quote | 9.40 | 3.85 | 1.00 | 5.80 | 6.70 | 1.00 |
| quote | 1.48 | -0.02 | 3.00 | 1.24 | 1.81 | 54.00 | 132.00 | quote | 6.75 | -2.75 | 1.00 | 6.40 | 7.35 | 7.00 |
| quote | 1.50 | -0.10 | 3.00 | 1.02 | 1.52 | 18.00 | 133.00 | quote | 6.95 | 0.00 | 0.00 | 7.10 | 7.75 | 4.00 |
| quote | 1.11 | -0.99 | 3.00 | 0.87 | 1.27 | 3.00 | 134.00 | quote | 0.00 | 0.00 | 0.00 | 7.90 | 8.55 | |
| quote | 0.88 | -0.81 | 14.00 | 0.65 | 1.10 | 80.00 | 135.00 | quote | 10.64 | 0.00 | 0.00 | 8.65 | 9.35 | 2.00 |
| quote | 0.92 | -2.20 | 1.00 | 0.52 | 0.95 | 1.00 | 136.00 | quote | 0.00 | 0.00 | 0.00 | 9.70 | 10.25 | |
| quote | 0.00 | 0.00 | 0.00 | 0.29 | 0.81 | 137.00 | quote | 10.10 | 0.00 | 1.00 | 10.45 | 11.45 | ||
| quote | 0.97 | 0.31 | 11.00 | 0.45 | 0.57 | 23.00 | 138.00 | quote | 0.00 | 0.00 | 0.00 | 11.45 | 12.30 | |
| quote | 0.43 | 0.00 | 3.00 | 0.38 | 0.51 | 3.00 | 139.00 | quote | 0.00 | 0.00 | 0.00 | 12.05 | 13.50 | |
| quote | 0.41 | 0.00 | 7.00 | 0.27 | 0.54 | 41.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 13.00 | 14.25 | |
| quote | 0.71 | -1.29 | 10.00 | 0.19 | 0.53 | 10.00 | 141.00 | quote | 0.00 | 0.00 | 0.00 | 13.90 | 15.25 | |
| quote | 0.00 | 0.00 | 0.00 | 0.16 | 0.51 | 142.00 | quote | 0.00 | 0.00 | 0.00 | 14.75 | 16.40 | ||
| quote | 0.37 | -0.57 | 2.00 | 0.09 | 0.48 | 11.00 | 143.00 | quote | 0.00 | 0.00 | 0.00 | 15.75 | 17.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.11 | 0.44 | 144.00 | quote | 0.00 | 0.00 | 0.00 | 16.70 | 18.25 | ||
| quote | 0.61 | -1.19 | 1.00 | 0.00 | 0.41 | 1.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 17.55 | 19.15 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.43 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 22.55 | 23.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.39 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 27.55 | 29.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.35 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 32.60 | 33.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.31 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 37.70 | 38.85 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.26 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 42.75 | 43.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 47.80 | 48.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.16 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 52.80 | 53.65 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 57.85 | 58.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.13 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 62.85 | 63.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.13 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 67.85 | 68.55 | ||
Show All |
