Marriott International Inc.

NAS: MAR

GO
/marketstate/country/us

Market open

 --Real time quotes

Jul 6, 2020, 2:03 p.m.

MAR
/zigman2/quotes/200170042/composite

$

88.99

Change

+1.19 +1.35%

Volume

Volume 1.95m

Real time quotes

/zigman2/quotes/200170042/composite

Previous close

$ 87.80

$ 88.99

Change

+1.19 +1.35%

Day low

Day high

$87.12

$90.34

Open

52 week low

52 week high

$46.56

$153.39

Open

OPTION CHAIN FOR MARRIOTT INTERNATIONAL INC.

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 10, 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 43.70 45.75 45.00 quote 0.00 0.00 0.00 0.00 0.12
quote 39.20 0.00 0.00 38.70 40.95 1.00 50.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 33.75 35.75 55.00 quote 0.10 0.00 0.00 0.00 0.01 12.00
quote 0.00 0.00 0.00 28.75 30.55 60.00 quote 0.01 0.00 0.00 0.00 0.49 2.00
quote 0.00 0.00 0.00 23.65 25.50 65.00 quote 0.20 0.00 0.00 0.00 0.02 84.00
quote 11.70 0.00 0.00 18.75 20.50 2.00 70.00 quote 0.03 0.00 0.00 0.00 0.10 58.00
quote 0.00 0.00 0.00 13.85 15.25 75.00 quote 0.04 -0.05 18.00 0.04 0.19 364.00
quote 0.00 0.00 0.00 10.90 12.95 78.00 quote 0.13 0.00 0.00 0.06 0.20 99.00
quote 0.00 0.00 0.00 9.95 10.40 79.00 quote 0.13 -0.12 221.00 0.12 0.20 421.00
quote 8.75 1.25 10.00 9.00 9.45 8.00 80.00 quote 0.18 -0.17 38.00 0.16 0.25 461.00
quote 7.52 0.00 0.00 8.05 8.60 12.00 81.00 quote 0.24 -0.26 27.00 0.23 0.48 99.00
quote 8.10 0.00 0.00 7.65 8.15 8.00 81.50 quote 0.26 -0.31 3.00 0.28 0.56 39.00
quote 5.00 0.00 0.00 7.15 7.70 14.00 82.00 quote 0.41 -0.26 29.00 0.32 0.57 60.00
quote 7.53 -1.18 1.00 6.75 7.10 70.00 82.50 quote 0.51 -0.29 48.00 0.43 1.06 88.00
quote 5.70 -0.55 9.00 6.35 6.80 19.00 83.00 quote 0.50 -0.33 23.00 0.51 0.69 29.00
quote 5.57 -2.09 15.00 5.90 6.25 38.00 83.50 quote 0.65 -0.40 68.00 0.60 0.91 37.00
quote 4.62 -0.38 3.00 5.50 6.10 13.00 84.00 quote 0.74 -0.29 48.00 0.69 0.86 105.00
quote 3.92 -0.90 4.00 4.80 5.30 143.00 85.00 quote 0.95 -0.55 72.00 0.90 1.05 92.00
quote 4.18 -0.76 23.00 4.05 4.40 113.00 86.00 quote 1.11 -0.64 76.00 1.17 1.35 42.00
quote 3.35 -0.55 1.00 3.70 4.00 39.00 86.50 quote 1.40 -0.51 40.00 1.24 1.51 27.00
quote 2.65 -0.25 3.00 3.35 3.65 60.00 87.00 quote 1.77 -0.32 16.00 1.40 1.66 28.00
quote 2.35 -0.55 3.00 3.05 3.35 17.00 87.50 quote 1.99 -0.52 2.00 1.49 1.78 31.00
quote 2.52 -0.03 63.00 2.83 3.10 12.00 88.00 quote 2.24 -0.34 25.00 1.87 2.03 45.00
quote 2.06 -1.04 68.00 2.29 2.77 13.00 88.50 quote 2.17 -0.61 10.00 2.01 2.30 18.00
88.99 Current price as of 7/06/2020 02:03:14 PM
quote 2.07 0.01 85.00 2.30 2.55 163.00 89.00 quote 2.47 -0.63 13.00 2.30 2.50 97.00
quote 1.86 0.23 147.00 1.86 2.00 283.00 90.00 quote 3.45 -0.45 62.00 2.87 3.05 175.00
quote 1.53 0.20 435.00 1.50 1.55 54.00 91.00 quote 3.60 -0.20 1.00 3.45 3.70 44.00
quote 1.26 0.01 17.00 1.30 1.49 32.00 91.50 quote 4.20 -2.30 3.00 3.80 4.15 27.00
quote 1.10 0.14 22.00 1.15 1.25 116.00 92.00 quote 4.43 -0.66 1.00 4.10 4.45 31.00
quote 1.00 0.00 200.00 1.04 1.21 136.00 92.50 quote 11.10 0.00 0.00 4.45 5.00 44.00
quote 0.42 -0.40 13.00 0.89 1.06 91.00 93.00 quote 4.50 -1.20 3.00 4.85 5.35 20.00
quote 0.55 -0.36 28.00 0.80 1.06 33.00 93.50 quote 5.40 -0.40 2.00 5.20 5.65 7.00
quote 0.50 -0.15 189.00 0.70 0.84 75.00 94.00 quote 7.20 0.00 0.00 5.60 6.10 43.00
quote 0.26 -0.26 3.00 0.57 0.70 24.00 94.50 quote 6.80 0.00 0.00 6.00 6.50 21.00
quote 0.51 0.06 60.00 0.54 0.63 320.00 95.00 quote 7.00 -0.30 1.00 6.45 7.75 36.00
quote 0.30 -0.34 13.00 0.43 0.70 33.00 95.50 quote 9.80 0.00 0.00 6.85 7.40 25.00
quote 0.35 -0.85 25.00 0.34 0.72 94.00 96.00 quote 7.20 0.00 0.00 7.30 8.50 34.00
quote 0.25 -0.50 11.00 0.35 0.80 57.00 96.50 quote 14.36 0.00 0.00 7.75 8.75 6.00
quote 0.31 0.06 11.00 0.27 1.22 237.00 97.00 quote 11.10 0.00 0.00 8.20 9.50 8.00
quote 0.16 -0.64 1.00 0.24 0.75 86.00 97.50 quote 8.50 0.00 0.00 8.65 9.80 9.00
quote 0.20 -0.13 156.00 0.18 0.76 58.00 98.00 quote 9.77 0.61 1.00 9.10 10.20 6.00
quote 0.17 -0.04 2.00 0.19 1.00 13.00 98.50 quote 9.00 0.00 0.00 9.60 10.70 10.00
quote 0.29 0.00 0.00 0.15 0.39 18.00 99.00 quote 18.80 0.00 0.00 10.05 11.80 12.00
quote 0.20 0.00 0.00 0.13 0.33 14.00 99.50 quote 3.20 0.00 0.00 10.55 11.10 2.00
quote 0.14 -0.10 90.00 0.14 0.15 136.00 100.00 quote 13.00 0.00 0.00 11.00 11.80 56.00
quote 0.10 -0.03 2.00 0.02 0.18 16.00 101.00 quote 6.40 0.00 0.00 12.00 12.75 8.00
quote 0.21 0.00 0.00 0.00 0.21 30.00 102.00 quote 10.85 0.00 0.00 12.95 14.20 14.00
quote 0.09 0.00 0.00 0.00 0.19 22.00 103.00 quote 12.58 0.00 0.00 13.95 15.10 16.00
quote 6.50 0.00 0.00 0.00 0.19 4.00 104.00 quote 7.90 0.00 0.00 14.90 16.40 3.00
quote 0.14 0.00 0.00 0.00 0.27 50.00 105.00 quote 22.26 0.00 0.00 15.85 16.90 22.00
quote 0.10 0.00 0.00 0.00 0.27 13.00 106.00 quote 23.73 0.00 0.00 16.90 17.75 2.00
quote 0.14 0.00 0.00 0.00 0.28 67.00 107.00 quote 8.20 0.00 0.00 17.90 18.80 2.00
quote 0.13 0.00 0.00 0.00 0.15 26.00 108.00 quote 19.30 -7.75 4.00 18.75 20.50 6.00
quote 0.13 0.00 0.00 0.00 0.05 36.00 109.00 quote 20.55 0.00 0.00 19.80 21.20 6.00
quote 0.12 0.00 0.00 0.00 0.05 92.00 110.00 quote 19.48 0.00 0.00 20.70 23.55 30.00
quote 0.02 -0.10 1.00 0.00 0.05 58.00 111.00 quote 8.30 0.00 0.00 21.85 23.55 6.00
quote 0.10 0.00 0.00 0.00 0.18 83.00 112.00 quote 8.90 0.00 0.00 22.85 24.80 2.00
quote 0.12 0.00 0.00 0.00 0.17 72.00 113.00 quote 0.00 0.00 0.00 23.85 25.35
quote 0.10 0.00 0.00 0.00 0.35 38.00 114.00 quote 0.00 0.00 0.00 24.85 27.55
quote 0.01 -0.09 1.00 0.00 0.19 56.00 115.00 quote 32.16 0.00 0.00 25.85 28.40 1.00
quote 0.10 0.00 0.00 0.00 0.16 48.00 116.00 quote 9.20 0.00 0.00 26.85 29.35 6.00
quote 0.10 0.00 0.00 0.00 0.19 55.00 117.00 quote 0.00 0.00 0.00 27.85 30.45
quote 0.10 0.00 0.00 0.00 0.18 37.00 118.00 quote 0.00 0.00 0.00 28.85 31.50
quote 0.01 -0.06 1.00 0.00 0.02 74.00 120.00 quote 0.00 0.00 0.00 30.85 33.35
quote 0.07 0.00 0.00 0.00 0.16 18.00 125.00 quote 0.00 0.00 0.00 35.80 37.00
quote 0.06 0.00 0.00 0.00 0.34 50.00 130.00 quote 0.00 0.00 0.00 40.85 43.05
quote 0.27 0.00 0.00 0.00 0.12 27.00 135.00 quote 0.00 0.00 0.00 45.85 47.75
quote 0.45 0.00 0.00 0.00 0.02 34.00 140.00 quote 34.40 0.00 0.00 50.85 53.30 1.00
quote 0.37 0.00 0.00 0.00 0.02 4.00 145.00 quote 0.00 0.00 0.00 55.85 58.20
quote 0.00 0.00 0.00 0.00 0.02 150.00 quote 0.00 0.00 0.00 60.80 63.35
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 57.55 0.00 0.00 63.75 64.20 3.00 25.00 quote 0.02 0.00 0.00 0.00 0.05 1,186
quote 83.50 0.00 0.00 58.80 59.15 4.00 30.00 quote 0.02 0.00 0.00 0.00 0.13 213.00
quote 49.90 0.00 0.00 53.70 54.15 12.00 35.00 quote 0.01 0.00 0.00 0.00 0.08 458.00
quote 71.37 0.00 0.00 48.75 49.20 4.00 40.00 quote 0.03 0.00 0.00 0.00 0.13 347.00
quote 66.32 0.00 0.00 43.75 44.20 28.00 45.00 quote 0.03 0.00 0.00 0.00 0.02 3,364
quote 33.19 0.00 0.00 38.75 39.20 20.00 50.00 quote 0.01 -0.01 20.00 0.00 0.01 2,297
quote 36.00 0.00 0.00 33.75 34.20 54.00 55.00 quote 0.10 0.00 0.00 0.00 0.06 2,682
quote 32.80 0.00 0.00 28.80 29.20 105.00 60.00 quote 0.07 0.00 0.00 0.00 0.30 3,074
quote 30.00 0.00 0.00 23.80 24.25 125.00 65.00 quote 0.01 -0.09 25.00 0.03 0.07 4,509
quote 16.30 0.00 0.00 18.90 19.30 306.00 70.00 quote 0.14 -0.10 16.00 0.09 0.17 11,720
quote 14.30 0.00 0.00 14.15 14.50 122.00 75.00 quote 0.45 -0.07 42.00 0.34 0.41 2,920
quote 0.00 0.00 0.00 11.45 11.80 78.00 quote 0.65 -0.31 26.00 0.62 0.72 38.00
quote 0.00 0.00 0.00 10.65 10.90 79.00 quote 0.84 -0.22 27.00 0.76 0.84 78.00
quote 10.90 1.05 5.00 9.80 10.05 467.00 80.00 quote 0.96 -0.41 257.00 0.91 0.95 8,907
quote 7.79 0.00 0.00 8.95 9.25 43.00 81.00 quote 1.18 -0.32 16.00 1.08 1.15 17.00
quote 10.10 0.00 0.00 8.15 8.45 21.00 82.00 quote 1.55 -0.22 7.00 1.28 1.35 20.00
quote 4.30 0.00 0.00 7.75 8.05 17.00 82.50 quote 1.93 0.00 0.00 1.39 1.47 376.00
quote 6.87 0.00 0.00 7.40 7.65 19.00 83.00 quote 1.77 -0.32 3.00 1.51 1.60 4.00
quote 7.25 0.00 0.00 6.70 6.90 24.00 84.00 quote 1.90 -0.52 29.00 1.76 1.87 31.00
quote 5.15 -0.90 3.00 6.00 6.20 274.00 85.00 quote 2.11 -0.69 59.00 2.05 2.13 2,656
quote 5.46 0.00 0.00 5.35 5.55 53.00 86.00 quote 3.05 0.00 0.00 2.36 2.50 80.00
quote 4.15 -0.05 11.00 4.65 4.90 45.00 87.00 quote 3.20 -0.20 19.00 2.71 2.86 33.00
quote 3.70 -0.94 10.00 4.35 4.60 58.00 87.50 quote 3.65 -0.83 1.00 2.95 3.10 275.00
quote 4.95 0.75 11.00 4.10 4.30 58.00 88.00 quote 3.55 -0.55 225.00 3.20 3.30 35.00
quote 3.45 -0.20 2.00 3.80 4.05 83.00 88.50 quote 4.25 0.00 0.00 3.35 3.55 23.00
88.99 Current price as of 7/06/2020 02:03:14 PM
quote 2.70 -1.25 3.00 3.60 3.80 19.00 89.00 quote 3.75 -0.65 6.00 3.65 3.80 30.00
quote 2.80 -0.50 18.00 3.30 3.50 68.00 89.50 quote 5.00 0.00 0.00 3.85 4.00 48.00
quote 3.05 0.05 65.00 3.10 3.30 4,286 90.00 quote 4.31 -0.64 4.00 4.10 4.25 3,720
quote 3.08 0.00 0.00 2.88 3.05 83.00 90.50 quote 7.75 0.00 0.00 4.35 4.55 40.00
quote 2.71 0.01 19.00 2.67 2.80 36.00 91.00 quote 4.95 -5.55 8.00 4.65 4.85 32.00
quote 2.22 -0.36 7.00 2.47 2.59 5.00 91.50 quote 5.60 0.00 0.00 4.95 5.15 12.00
quote 1.95 -0.55 6.00 2.26 2.38 49.00 92.00 quote 6.22 0.00 0.00 5.25 5.45 22.00
quote 2.08 -0.24 2.00 2.10 2.20 17.00 92.50 quote 10.26 0.00 0.00 5.55 5.80 55.00
quote 1.60 -0.55 8.00 1.91 2.02 56.00 93.00 quote 8.20 0.00 0.00 5.85 6.15 4.00
quote 2.28 0.33 1.00 1.75 1.85 14.00 93.50 quote 0.00 0.00 0.00 6.20 6.40
quote 1.65 -0.14 8.00 1.62 1.70 65.00 94.00 quote 7.79 0.00 0.00 6.55 6.75 1.00
quote 1.34 -0.31 9.00 1.47 1.57 27.00 94.50 quote 8.90 0.00 0.00 6.90 7.20 6.00
quote 1.20 -0.12 134.00 1.36 1.40 2,370 95.00 quote 7.18 -1.05 1.00 7.25 7.50 1,108
quote 1.00 -0.40 1.00 1.22 1.31 23.00 95.50 quote 0.00 0.00 0.00 7.65 7.90
quote 1.11 -0.11 31.00 1.13 1.18 40.00 96.00 quote 7.91 0.00 2.00 8.05 8.25
quote 1.49 0.39 3.00 1.01 1.09 11.00 96.50 quote 0.00 0.00 0.00 8.40 8.65
quote 0.81 -0.27 2.00 0.91 0.99 47.00 97.00 quote 9.46 -3.14 1.00 8.85 9.10 10.00
quote 0.73 -0.67 25.00 0.83 0.90 33.00 97.50 quote 0.00 0.00 0.00 9.25 9.55
quote 0.69 -0.21 7.00 0.74 0.81 16.00 98.00 quote 11.81 0.00 0.00 9.65 9.95 10.00
quote 0.89 0.00 0.00 0.67 0.74 4.00 98.50 quote 14.53 0.00 0.00 10.05 10.35 1.00
quote 0.58 -0.18 4.00 0.61 0.68 50.00 99.00 quote 0.00 0.00 0.00 10.35 10.85
quote 0.53 -0.04 37.00 0.51 0.55 3,564 100.00 quote 12.62 0.12 143.00 11.40 11.65 3,635
quote 0.30 -0.20 2.00 0.41 0.46 8.00 101.00 quote 0.00 0.00 0.00 12.30 12.65
quote 0.30 -0.20 25.00 0.34 0.38 19.00 102.00 quote 0.00 0.00 0.00 13.20 13.50
quote 0.40 0.05 2.00 0.27 0.32 3.00 103.00 quote 0.00 0.00 0.00 14.15 14.50
quote 0.55 0.00 0.00 0.22 0.27 20.00 104.00 quote 16.74 0.00 0.00 15.10 15.50 4.00
quote 0.21 -0.04 22.00 0.18 0.22 3,016 105.00 quote 15.95 -1.15 2.00 16.05 16.35 256.00
quote 0.10 -0.07 18.00 0.07 0.10 3,787 110.00 quote 22.56 0.00 0.00 20.95 21.30 359.00
quote 0.04 -0.16 6.00 0.03 0.15 2,858 115.00 quote 27.53 0.00 0.00 25.90 26.30 232.00
quote 0.07 0.00 0.00 0.00 0.10 1,996 120.00 quote 30.00 0.00 0.00 30.85 31.35 599.00
quote 0.02 -0.06 21.00 0.01 0.03 1,370 125.00 quote 39.80 0.00 0.00 35.85 36.25 211.00
quote 0.05 0.00 0.00 0.01 0.08 683.00 130.00 quote 42.40 0.00 0.00 40.85 41.20 175.00
quote 0.06 0.00 0.00 0.00 0.13 597.00 135.00 quote 49.64 0.00 0.00 45.85 46.25 47.00
quote 0.07 0.02 1.00 0.00 0.08 735.00 140.00 quote 47.70 0.00 0.00 50.85 51.25 63.00
quote 0.04 0.00 0.00 0.00 0.05 616.00 145.00 quote 64.00 0.00 0.00 55.80 56.45 48.00
quote 0.04 0.00 0.00 0.00 0.13 805.00 150.00 quote 42.90 0.00 0.00 60.85 61.35 148.00
quote 0.12 0.00 0.00 0.00 0.13 397.00 155.00 quote 80.00 0.00 0.00 65.85 66.25 3.00
quote 0.03 0.00 0.00 0.00 0.13 314.00 160.00 quote 80.00 0.00 0.00 70.85 71.30 2.00
quote 0.15 0.00 0.00 0.00 0.13 126.00 165.00 quote 30.83 0.00 0.00 75.75 76.25 8.00
quote 0.10 0.00 0.00 0.00 0.13 181.00 170.00 quote 0.00 0.00 0.00 80.75 81.20
quote 0.25 0.00 0.00 0.00 0.13 125.00 175.00 quote 89.30 0.00 0.00 85.80 86.25
quote 0.45 0.00 0.00 0.00 0.13 64.00 180.00 quote 0.00 0.00 0.00 90.85 91.25
quote 0.00 0.00 0.00 0.00 0.13 185.00 quote 0.00 0.00 0.00 95.85 96.20
quote 0.05 0.00 0.00 0.00 0.01 630.00 190.00 quote 133.60 0.00 0.00 100.85 101.20
CALLS PUTS
Expires July 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 43.80 44.25 45.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 38.80 39.50 50.00 quote 0.25 0.00 0.00 0.00 0.28 1.00
quote 0.00 0.00 0.00 33.65 34.30 55.00 quote 0.00 0.00 0.00 0.00 0.49
quote 0.00 0.00 0.00 28.75 29.30 60.00 quote 0.01 0.00 0.00 0.01 0.72 5.00
quote 19.00 0.00 0.00 23.80 24.45 2.00 65.00 quote 0.45 0.20 5.00 0.07 0.38 84.00
quote 0.00 0.00 0.00 19.15 19.70 70.00 quote 0.40 -0.20 41.00 0.36 0.40 947.00
quote 0.00 0.00 0.00 14.60 15.15 75.00 quote 0.95 -0.10 17.00 0.79 0.85 73.00
quote 0.00 0.00 0.00 12.10 12.45 78.00 quote 1.36 -0.29 9.00 1.19 1.29 17.00
quote 0.00 0.00 0.00 11.25 11.55 79.00 quote 1.62 -0.02 1.00 1.37 1.48 109.00
quote 11.23 1.03 1.00 10.40 10.80 25.00 80.00 quote 1.80 -0.28 8.00 1.57 1.67 80.00
quote 10.69 0.00 0.00 9.65 10.00 35.00 81.00 quote 2.07 0.00 0.00 1.76 1.93 9.00
quote 0.00 0.00 0.00 9.30 9.60 81.50 quote 2.29 0.00 0.00 1.88 2.01 3.00
quote 6.59 0.00 0.00 8.90 9.20 1.00 82.00 quote 2.70 0.00 0.00 1.94 2.13 12.00
quote 10.30 0.00 0.00 8.60 8.85 10.00 82.50 quote 2.65 0.61 5.00 2.14 2.27 24.00
quote 6.30 0.00 0.00 8.20 8.50 2.00 83.00 quote 2.60 -1.90 9.00 2.14 2.41 9.00
quote 9.60 0.00 0.00 7.80 8.15 29.00 83.50 quote 2.77 -2.33 10.00 2.33 2.50 19.00
quote 8.21 -0.68 1.00 7.45 7.80 44.00 84.00 quote 3.45 0.00 0.00 2.47 2.69 3.00
quote 7.61 1.70 1.00 6.80 7.10 65.00 85.00 quote 3.55 0.00 0.00 2.79 3.05 92.00
quote 5.60 0.00 0.00 6.20 6.45 27.00 86.00 quote 3.71 0.00 0.00 3.25 3.40 62.00
quote 4.30 0.00 0.00 5.90 6.15 11.00 86.50 quote 3.50 -0.80 19.00 3.40 3.60 76.00
quote 5.35 -1.34 2.00 5.60 5.85 17.00 87.00 quote 6.10 0.00 0.00 3.60 3.80 31.00
quote 6.01 0.51 2.00 5.30 5.55 18.00 87.50 quote 4.52 -1.88 1.00 3.85 4.00 20.00
quote 4.71 0.01 5.00 5.00 5.25 16.00 88.00 quote 4.85 0.00 0.00 4.05 4.25 23.00
quote 3.80 0.00 0.00 4.75 5.00 2.00 88.50 quote 4.75 -0.20 2.00 4.30 4.45 18.00
88.99 Current price as of 7/06/2020 02:03:14 PM
quote 5.32 0.77 3.00 4.50 4.75 45.00 89.00 quote 5.10 -0.15 14.00 4.50 4.70 34.00
quote 4.00 -0.20 4.00 4.00 4.25 72.00 90.00 quote 5.35 -0.85 26.00 5.05 5.25 38.00
quote 3.65 -0.16 18.00 3.55 3.75 22.00 91.00 quote 6.50 0.00 0.00 5.55 5.75 2.00
quote 2.95 0.00 0.00 3.30 3.55 4.00 91.50 quote 6.50 0.00 0.00 5.80 6.05 24.00
quote 3.40 -0.69 14.00 3.10 3.30 8.00 92.00 quote 6.65 -0.45 2.00 6.10 6.35 18.00
quote 2.20 0.00 0.00 2.74 2.94 33.00 93.00 quote 9.96 0.00 0.00 6.70 6.90 31.00
quote 2.20 0.00 0.00 2.40 2.61 52.00 94.00 quote 8.30 0.00 0.00 7.35 7.60 4.00
quote 8.00 0.00 0.00 2.16 2.40 1.00 94.50 quote 0.00 0.00 0.00 7.65 7.95
quote 2.18 0.00 0.00 2.07 2.20 60.00 95.00 quote 9.27 0.00 0.00 8.00 8.25 29.00
quote 4.90 0.00 0.00 1.94 2.11 5.00 95.50 quote 8.80 0.00 0.00 8.35 8.60 2.00
quote 1.53 0.00 0.00 1.81 1.91 41.00 96.00 quote 13.21 0.00 0.00 8.70 8.95 37.00
quote 1.92 -1.36 6.00 1.68 1.77 11.00 96.50 quote 9.00 0.00 0.00 9.10 9.35 28.00
quote 1.55 0.10 2.00 1.56 1.65 13.00 97.00 quote 9.50 0.00 0.00 9.45 9.70 12.00
quote 1.63 -0.46 6.00 1.45 1.53 1.00 97.50 quote 9.50 0.00 0.00 9.85 10.10 11.00
quote 1.33 0.08 2.00 1.33 1.42 1.00 98.00 quote 11.57 -3.36 1.00 10.25 10.55 19.00
quote 0.00 0.00 0.00 1.23 1.32 98.50 quote 10.20 0.00 0.00 10.65 10.90 12.00
quote 1.15 0.25 23.00 1.16 1.22 3.00 99.00 quote 0.00 0.00 0.00 11.05 11.30
quote 5.30 0.00 0.00 1.06 1.14 10.00 99.50 quote 16.00 0.00 0.00 11.45 11.80 2.00
quote 1.04 -0.06 24.00 1.00 1.06 56.00 100.00 quote 12.96 0.00 0.00 11.90 12.20 10.00
quote 0.85 -12.14 1.00 0.82 0.90 1.00 101.00 quote 0.00 0.00 0.00 12.70 13.05
quote 1.00 0.00 0.00 0.69 0.79 5.00 102.00 quote 6.20 0.00 0.00 13.55 13.95 4.00
quote 9.65 0.00 0.00 0.60 0.69 6.00 103.00 quote 15.10 0.00 0.00 14.50 14.80 8.00
quote 7.70 0.00 0.00 0.51 0.60 3.00 104.00 quote 10.00 0.00 0.00 15.40 15.70 2.00
quote 0.44 -0.59 1.00 0.42 0.53 13.00 105.00 quote 17.18 0.00 0.00 16.30 16.70 4.00
quote 11.00 0.00 0.00 0.35 0.46 1.00 106.00 quote 0.00 0.00 0.00 17.20 17.60
quote 0.45 0.05 46.00 0.34 0.40 46.00 107.00 quote 16.09 0.00 0.00 18.15 18.60 1.00
quote 0.77 0.00 0.00 0.25 0.41 14.00 108.00 quote 19.60 -0.15 4.00 18.90 19.55 8.00
quote 0.35 0.00 0.00 0.21 0.31 25.00 109.00 quote 0.00 0.00 0.00 20.05 20.50
quote 0.30 0.00 0.00 0.13 0.53 24.00 110.00 quote 20.21 12.22 1.00 21.05 21.50 1.00
quote 8.70 0.00 0.00 0.13 0.57 36.00 111.00 quote 10.10 0.00 0.00 21.95 22.45 8.00
quote 0.15 0.00 0.00 0.03 0.52 39.00 112.00 quote 12.47 0.00 0.00 23.00 23.45 1.00
quote 1.66 0.00 0.00 0.00 0.47 28.00 113.00 quote 0.00 0.00 0.00 23.95 24.40
quote 2.05 0.00 0.00 0.00 0.43 5.00 114.00 quote 0.00 0.00 0.00 24.95 25.35
quote 0.20 0.00 0.00 0.00 0.40 38.00 115.00 quote 22.65 0.00 0.00 25.90 26.50 5.00
quote 0.00 0.00 0.00 0.00 0.37 116.00 quote 0.00 0.00 0.00 26.75 27.40
quote 4.60 0.00 0.00 0.00 0.35 10.00 117.00 quote 0.00 0.00 0.00 27.85 28.35
quote 1.40 0.00 0.00 0.00 0.32 1.00 118.00 quote 0.00 0.00 0.00 28.85 29.40
quote 0.01 -0.04 1.00 0.01 0.20 21.00 120.00 quote 0.00 0.00 0.00 30.85 31.35
quote 0.30 0.00 0.00 0.00 0.22 13.00 125.00 quote 0.00 0.00 0.00 35.80 36.30
quote 2.00 0.00 0.00 0.00 0.18 6.00 130.00 quote 0.00 0.00 0.00 40.80 41.35
quote 0.07 0.00 0.00 0.00 0.15 5.00 135.00 quote 0.00 0.00 0.00 45.80 46.35
quote 0.75 0.00 0.00 0.00 0.14 1.00 140.00 quote 0.00 0.00 0.00 50.80 51.35
quote 0.05 -0.60 1.00 0.00 0.13 12.00 145.00 quote 0.00 0.00 0.00 55.70 56.35
quote 0.45 0.00 0.00 0.00 0.13 15.00 150.00 quote 0.00 0.00 0.00 60.55 61.25
quote 0.00 0.00 0.00 0.00 0.13 155.00 quote 0.00 0.00 0.00 65.75 66.40
quote 0.00 0.00 0.00 0.00 0.13 160.00 quote 0.00 0.00 0.00 70.85 71.25
CALLS PUTS
Expires July 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 43.15 44.35 45.00 quote 0.10 0.00 0.00 0.00 0.31 10.00
quote 0.00 0.00 0.00 38.00 39.45 50.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 33.05 34.45 55.00 quote 0.71 0.00 0.00 0.00 0.75 2.00
quote 0.00 0.00 0.00 27.95 29.50 60.00 quote 0.40 0.00 0.00 0.10 1.03 17.00
quote 0.00 0.00 0.00 23.65 24.75 65.00 quote 0.41 -0.17 10.00 0.22 0.50 26.00
quote 21.35 0.00 0.00 18.65 19.90 10.00 70.00 quote 0.65 -0.32 8.00 0.52 0.84 302.00
quote 0.00 0.00 0.00 14.55 15.55 75.00 quote 1.29 -0.91 26.00 1.05 1.24 66.00
quote 9.20 0.00 0.00 12.50 12.90 4.00 78.00 quote 1.71 -0.31 8.00 1.53 1.83 23.00
quote 0.00 0.00 0.00 11.25 13.25 79.00 quote 5.00 0.00 0.00 1.73 2.03 1.00
quote 11.34 0.00 0.00 10.85 11.65 22.00 80.00 quote 2.30 -0.43 8.00 2.00 2.27 155.00
quote 0.00 0.00 0.00 10.10 10.55 81.00 quote 2.70 -2.99 1.00 2.25 2.54 1.00
quote 0.00 0.00 0.00 9.80 10.20 81.50 quote 0.00 0.00 0.00 2.39 2.67
quote 9.85 0.00 0.00 9.45 9.85 2.00 82.00 quote 4.06 0.00 0.00 2.53 2.81 3.00
quote 0.00 0.00 0.00 9.15 9.90 82.50 quote 6.60 0.00 0.00 2.55 2.95 2.00
quote 7.00 0.00 0.00 8.80 9.15 22.00 83.00 quote 4.11 0.00 0.00 2.85 3.15 11.00
quote 8.00 0.00 0.00 8.50 8.80 1.00 83.50 quote 3.75 0.00 0.00 2.76 3.30 15.00
quote 9.55 0.00 0.00 7.85 8.50 2.00 84.00 quote 0.00 0.00 0.00 3.15 3.45
quote 5.01 0.00 0.00 7.50 7.85 38.00 85.00 quote 4.15 0.00 13.00 3.55 3.80 21.00
quote 6.90 0.00 0.00 6.90 7.25 6.00 86.00 quote 5.55 0.00 0.00 3.95 4.20 13.00
quote 6.20 0.00 0.00 6.65 6.95 21.00 86.50 quote 8.30 0.00 0.00 4.15 4.40 20.00
quote 7.40 0.00 0.00 6.25 6.80 8.00 87.00 quote 4.27 0.00 3.00 4.35 4.60
quote 5.30 0.00 5.00 6.05 6.35 87.50 quote 0.00 0.00 0.00 4.50 4.85
quote 5.75 2.25 20.00 5.80 6.55 26.00 88.00 quote 5.26 0.00 0.00 4.80 5.05 34.00
quote 5.55 -2.45 3.00 5.45 5.80 1.00 88.50 quote 0.00 0.00 0.00 4.95 5.30
88.99 Current price as of 7/06/2020 02:03:14 PM
quote 4.80 -1.10 31.00 5.20 5.55 3.00 89.00 quote 6.00 -0.25 20.00 5.25 5.50 5.00
quote 5.70 0.00 0.00 4.75 5.00 39.00 90.00 quote 6.54 0.00 0.00 5.70 6.00 22.00
quote 5.00 0.00 0.00 4.20 4.55 13.00 91.00 quote 7.10 0.00 0.00 6.25 6.55 16.00
quote 4.50 0.00 0.00 4.00 4.30 18.00 91.50 quote 0.00 0.00 0.00 6.55 6.80
quote 3.00 0.00 0.00 3.80 4.10 2.00 92.00 quote 7.20 0.00 0.00 6.80 7.10 2.00
quote 3.65 0.03 16.00 3.60 3.85 7.00 92.50 quote 7.60 0.00 0.00 7.10 7.40 16.00
quote 3.22 0.00 0.00 2.98 3.65 15.00 93.00 quote 8.10 0.00 0.00 7.35 7.70 13.00
quote 5.00 0.00 0.00 3.25 3.45 34.00 93.50 quote 9.50 0.00 0.00 7.70 8.00 7.00
quote 3.14 0.00 0.00 2.91 3.25 8.00 94.00 quote 9.00 0.00 0.00 8.00 8.35 6.00
quote 3.05 0.00 0.00 2.63 2.91 27.00 95.00 quote 9.10 0.00 0.00 8.60 9.00 10.00
quote 3.65 0.00 0.00 2.39 2.60 46.00 96.00 quote 0.00 0.00 0.00 9.30 9.70
quote 2.56 0.00 0.00 2.06 2.74 13.00 97.00 quote 17.70 0.00 0.00 10.00 10.40 2.00
quote 1.45 -1.16 15.00 1.88 2.00 20.00 98.00 quote 10.70 0.00 0.00 10.05 11.10 2.00
quote 2.21 -0.34 4.00 1.54 1.94 40.00 98.50 quote 10.80 0.00 0.00 10.00 11.55 2.00
quote 1.95 0.00 0.00 1.54 1.92 31.00 99.00 quote 0.00 0.00 0.00 11.40 11.95
quote 6.10 0.00 0.00 1.49 1.74 1.00 99.50 quote 0.00 0.00 0.00 11.10 12.30
quote 1.25 -0.62 20.00 1.43 1.56 30.00 100.00 quote 14.77 0.00 0.00 12.30 12.80 4.00
quote 5.60 0.00 0.00 1.09 1.78 13.00 101.00 quote 0.00 0.00 0.00 13.10 14.60
quote 2.15 0.00 0.00 0.86 1.63 4.00 102.00 quote 15.10 0.00 0.00 13.95 15.60 1.00
quote 1.28 -0.03 2.00 0.96 1.10 17.00 103.00 quote 0.00 0.00 0.00 14.85 15.75
quote 2.18 0.00 0.00 0.34 0.96 1.00 104.00 quote 23.05 0.00 0.00 14.60 16.25 2.00
quote 0.85 0.00 0.00 0.57 0.86 10.00 105.00 quote 0.00 0.00 0.00 15.30 17.00
quote 0.00 0.00 0.00 0.33 0.81 106.00 quote 23.65 0.00 0.00 17.45 18.10 4.00
quote 0.00 0.00 0.00 0.42 1.27 107.00 quote 0.00 0.00 0.00 17.05 19.05
quote 0.71 0.00 0.00 0.13 0.70 26.00 108.00 quote 20.46 0.00 0.00 19.15 19.80 4.00
quote 0.74 0.00 0.00 0.26 1.14 53.00 109.00 quote 0.00 0.00 0.00 19.90 20.75
quote 0.70 0.06 1.00 0.14 0.52 21.00 110.00 quote 19.18 0.00 0.00 21.15 21.85 2.00
quote 2.00 0.00 0.00 0.13 0.51 1.00 111.00 quote 0.00 0.00 0.00 22.10 22.65
quote 0.45 0.00 0.00 0.15 0.44 1.00 112.00 quote 0.00 0.00 0.00 21.95 23.65
quote 0.00 0.00 0.00 0.19 0.86 113.00 quote 0.00 0.00 0.00 23.90 24.60
quote 0.60 0.00 0.00 0.00 0.41 4.00 114.00 quote 0.00 0.00 0.00 24.65 25.85
quote 0.40 0.00 0.00 0.03 0.64 1.00 115.00 quote 0.00 0.00 0.00 25.10 26.50
quote 0.00 0.00 0.00 0.01 0.59 116.00 quote 0.00 0.00 0.00 26.95 27.70
quote 0.00 0.00 0.00 0.02 0.55 117.00 quote 0.00 0.00 0.00 27.50 28.45
quote 1.00 0.00 0.00 0.00 0.43 5.00 120.00 quote 0.00 0.00 0.00 30.85 31.40
quote 0.85 0.00 0.00 0.00 0.32 1.00 125.00 quote 0.00 0.00 0.00 35.75 36.55
quote 0.00 0.00 0.00 0.00 0.25 130.00 quote 38.20 0.00 0.00 40.65 41.65 1.00
quote 0.00 0.00 0.00 0.00 0.21 135.00 quote 0.00 0.00 0.00 45.60 46.45
quote 0.00 0.00 0.00 0.00 0.18 140.00 quote 0.00 0.00 0.00 50.70 51.30

August, 2020 Options

Show

September, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.