OPTION CHAIN FOR MARRIOTT INTERNATIONAL INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires December 13, 2019 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 38.30 | 41.90 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 33.30 | 37.10 | 110.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 32.60 | 36.20 | 111.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 32.50 | 34.50 | 112.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 31.50 | 34.10 | 113.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 29.90 | 33.10 | 114.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 29.50 | 31.50 | 115.00 | quote | 0.26 | 0.00 | 0.00 | 0.00 | 0.50 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 28.40 | 30.70 | 116.00 | quote | 0.90 | 0.00 | 0.00 | 0.00 | 0.15 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 26.70 | 30.20 | 117.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 26.30 | 28.70 | 118.00 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.15 | 12.00 | |
| quote | 0.00 | 0.00 | 0.00 | 25.10 | 28.00 | 119.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 23.90 | 27.20 | 120.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.60 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 23.50 | 25.50 | 121.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 22.00 | 24.80 | 122.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.50 | 2.00 | |
| quote | 9.89 | 0.00 | 0.00 | 21.20 | 23.70 | 2.00 | 123.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | |
| quote | 0.00 | 0.00 | 0.00 | 20.20 | 22.80 | 124.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 19.50 | 21.80 | 125.00 | quote | 0.43 | 0.00 | 0.00 | 0.00 | 0.15 | 43.00 | |
| quote | 0.00 | 0.00 | 0.00 | 18.50 | 20.50 | 126.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 15.70 | 0.00 | 0.00 | 17.70 | 18.70 | 9.00 | 127.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.30 | 13.00 |
| quote | 14.59 | 0.00 | 5.00 | 16.80 | 17.50 | 10.00 | 128.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.50 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 15.70 | 17.10 | 129.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.30 | 27.00 | |
| quote | 4.70 | 0.00 | 0.00 | 14.30 | 16.80 | 1.00 | 130.00 | quote | 2.10 | 0.00 | 0.00 | 0.00 | 0.50 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 13.50 | 15.80 | 131.00 | quote | 2.15 | 0.00 | 0.00 | 0.00 | 0.30 | 11.00 | |
| quote | 12.60 | 1.89 | 10.00 | 12.90 | 13.90 | 11.00 | 132.00 | quote | 2.50 | 0.00 | 0.00 | 0.00 | 0.50 | 5.00 |
| quote | 10.82 | 1.23 | 1.00 | 11.80 | 12.70 | 6.00 | 133.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.30 | 36.00 |
| quote | 11.59 | 1.77 | 1.00 | 10.80 | 11.80 | 3.00 | 134.00 | quote | 0.35 | 0.00 | 0.00 | 0.00 | 0.30 | 45.00 |
| quote | 9.69 | -0.35 | 1.00 | 9.90 | 10.30 | 116.00 | 135.00 | quote | 0.45 | 0.00 | 0.00 | 0.00 | 0.15 | 77.00 |
| quote | 8.52 | -0.44 | 1.00 | 8.90 | 9.30 | 84.00 | 136.00 | quote | 0.01 | -0.09 | 1.00 | 0.00 | 0.15 | 72.00 |
| quote | 6.77 | 0.90 | 6.00 | 7.90 | 8.30 | 62.00 | 137.00 | quote | 0.05 | -0.04 | 5.00 | 0.00 | 0.30 | 89.00 |
| quote | 6.75 | -0.61 | 6.00 | 6.90 | 7.50 | 71.00 | 138.00 | quote | 0.16 | -0.04 | 8.00 | 0.00 | 0.15 | 34.00 |
| quote | 6.45 | 1.15 | 7.00 | 6.00 | 6.30 | 73.00 | 139.00 | quote | 0.05 | -0.05 | 1.00 | 0.00 | 0.10 | 172.00 |
| quote | 5.83 | 3.28 | 17.00 | 5.00 | 5.30 | 54.00 | 140.00 | quote | 0.05 | -0.20 | 14.00 | 0.00 | 0.10 | 86.00 |
| quote | 1.35 | 0.10 | 3.00 | 3.90 | 4.30 | 85.00 | 141.00 | quote | 0.05 | 0.00 | 16.00 | 0.00 | 0.30 | 87.00 |
| quote | 2.95 | 1.75 | 10.00 | 3.00 | 3.30 | 36.00 | 142.00 | quote | 0.20 | -0.20 | 13.00 | 0.00 | 0.10 | 30.00 |
| quote | 1.94 | 1.57 | 18.00 | 2.00 | 2.30 | 59.00 | 143.00 | quote | 0.05 | -0.28 | 24.00 | 0.00 | 0.10 | 24.00 |
| quote | 0.75 | -0.86 | 2.00 | 1.10 | 1.30 | 120.00 | 144.00 | quote | 0.24 | 0.08 | 40.00 | 0.05 | 0.15 | 17.00 |
| 144.62 | Current price as of 12/13/2019 11:05:47 AM | |||||||||||||
| quote | 0.95 | 0.55 | 5.00 | 0.35 | 0.50 | 45.00 | 145.00 | quote | 0.22 | -0.40 | 24.00 | 0.20 | 0.35 | 3.00 |
| quote | 0.27 | 0.02 | 1.00 | 0.00 | 0.10 | 38.00 | 146.00 | quote | 0.72 | 0.00 | 9.00 | 0.90 | 1.05 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | 147.00 | quote | 0.00 | 0.00 | 0.00 | 1.75 | 2.20 | ||
| quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.15 | 30.00 | 148.00 | quote | 0.00 | 0.00 | 0.00 | 2.45 | 3.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 149.00 | quote | 0.00 | 0.00 | 0.00 | 3.30 | 4.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 4.40 | 5.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 8.50 | 10.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 157.50 | quote | 0.00 | 0.00 | 0.00 | 10.50 | 13.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 14.20 | 15.10 | ||
| CALLS | PUTS | |||||||||||||
| Expires December 20, 2019 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 68.30 | 72.30 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 63.20 | 67.30 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 58.20 | 62.30 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 53.20 | 57.30 | 90.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 39.00 | |
| quote | 0.00 | 0.00 | 0.00 | 48.30 | 52.40 | 95.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 18.00 | |
| quote | 0.00 | 0.00 | 0.00 | 43.30 | 47.30 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 28.00 | 0.00 | 0.00 | 38.10 | 42.40 | 105.00 | quote | 0.38 | 0.00 | 0.00 | 0.00 | 0.05 | 2.00 | |
| quote | 25.98 | 0.00 | 0.00 | 33.50 | 37.20 | 1.00 | 110.00 | quote | 0.18 | 0.00 | 0.00 | 0.00 | 0.05 | 20.00 |
| quote | 20.93 | 0.00 | 0.00 | 28.60 | 32.30 | 2.00 | 115.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.05 | 51.00 |
| quote | 11.80 | 0.00 | 0.00 | 23.80 | 27.20 | 11.00 | 120.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 102.00 |
| quote | 0.00 | 0.00 | 0.00 | 20.80 | 24.20 | 123.00 | quote | 0.01 | -0.39 | 2.00 | 0.00 | 0.05 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 20.20 | 23.20 | 124.00 | quote | 0.21 | 0.00 | 0.00 | 0.00 | 0.05 | 43.00 | |
| quote | 19.61 | -0.52 | 3.00 | 19.80 | 21.10 | 170.00 | 125.00 | quote | 0.01 | -0.04 | 3.00 | 0.00 | 0.05 | 411.00 |
| quote | 0.00 | 0.00 | 0.00 | 18.10 | 21.20 | 126.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.60 | 20.20 | 127.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.10 | 19.00 | 128.00 | quote | 0.05 | -1.70 | 1.00 | 0.00 | 0.10 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 15.80 | 17.60 | 129.00 | quote | 0.05 | -0.10 | 2.00 | 0.00 | 0.10 | 14.00 | |
| quote | 11.20 | -0.98 | 1.00 | 14.80 | 15.80 | 127.00 | 130.00 | quote | 0.03 | -0.47 | 2.00 | 0.00 | 0.05 | 1,378 |
| quote | 10.70 | 0.00 | 0.00 | 13.50 | 15.90 | 4.00 | 131.00 | quote | 0.48 | 0.00 | 0.00 | 0.00 | 0.20 | 134.00 |
| quote | 8.63 | 0.00 | 0.00 | 11.80 | 15.30 | 8.00 | 132.00 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.25 | 127.00 |
| quote | 9.20 | 0.00 | 0.00 | 12.00 | 12.80 | 19.00 | 133.00 | quote | 0.55 | 0.00 | 0.00 | 0.00 | 0.30 | 32.00 |
| quote | 2.20 | 0.00 | 0.00 | 10.80 | 11.60 | 17.00 | 134.00 | quote | 0.15 | -0.85 | 20.00 | 0.00 | 0.35 | 64.00 |
| quote | 10.57 | 2.75 | 1.00 | 9.90 | 10.60 | 354.00 | 135.00 | quote | 0.35 | 0.11 | 16.00 | 0.00 | 0.40 | 121.00 |
| quote | 4.90 | 0.00 | 0.00 | 9.00 | 9.60 | 67.00 | 136.00 | quote | 0.45 | 0.05 | 11.00 | 0.00 | 0.40 | 21.00 |
| quote | 4.58 | 0.00 | 0.00 | 7.90 | 8.90 | 129.00 | 137.00 | quote | 0.60 | 0.10 | 142.00 | 0.00 | 0.45 | 288.00 |
| quote | 5.15 | 0.05 | 3.00 | 7.10 | 7.50 | 95.00 | 138.00 | quote | 0.20 | -0.15 | 8.00 | 0.05 | 0.20 | 106.00 |
| quote | 6.43 | 3.13 | 5.00 | 6.10 | 6.70 | 47.00 | 139.00 | quote | 0.25 | -0.38 | 2.00 | 0.10 | 0.20 | 68.00 |
| quote | 5.61 | 0.13 | 7.00 | 5.20 | 5.60 | 283.00 | 140.00 | quote | 0.45 | -0.47 | 11.00 | 0.20 | 0.25 | 110.00 |
| quote | 5.07 | 0.42 | 1.00 | 4.30 | 4.80 | 131.00 | 141.00 | quote | 0.56 | -0.94 | 13.00 | 0.30 | 0.40 | 93.00 |
| quote | 3.50 | 1.80 | 4.00 | 3.50 | 3.80 | 100.00 | 142.00 | quote | 0.70 | -0.70 | 19.00 | 0.45 | 0.55 | 19.00 |
| quote | 2.97 | 1.23 | 26.00 | 2.75 | 2.90 | 120.00 | 143.00 | quote | 0.96 | -0.44 | 2.00 | 0.60 | 0.75 | 3.00 |
| quote | 1.90 | -0.33 | 2.00 | 2.05 | 2.20 | 111.00 | 144.00 | quote | 1.40 | -0.80 | 10.00 | 0.90 | 1.05 | 10.00 |
| 144.62 | Current price as of 12/13/2019 11:05:47 AM | |||||||||||||
| quote | 1.82 | 0.17 | 4.00 | 1.45 | 1.60 | 383.00 | 145.00 | quote | 1.41 | 0.00 | 7.00 | 1.25 | 1.45 | 7.00 |
| quote | 0.13 | 0.08 | 7.00 | 0.05 | 0.15 | 23.00 | 150.00 | quote | 8.60 | 0.00 | 0.00 | 4.30 | 5.30 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 155.00 | quote | 12.58 | 0.00 | 0.00 | 8.20 | 10.60 | ||
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.05 | 5.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 13.40 | 15.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 19.40 | 20.10 | ||
| CALLS | PUTS | |||||||||||||
| Expires December 27, 2019 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 33.90 | 37.30 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 28.30 | 32.40 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 23.20 | 27.30 | 120.00 | quote | 0.50 | 0.00 | 0.00 | 0.00 | 0.05 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 22.20 | 26.30 | 121.00 | quote | 0.45 | 0.00 | 0.00 | 0.00 | 0.05 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 21.10 | 25.30 | 122.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 20.20 | 24.30 | 123.00 | quote | 0.80 | 0.00 | 0.00 | 0.00 | 0.10 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 19.70 | 23.30 | 124.00 | quote | 0.23 | 0.00 | 0.00 | 0.00 | 0.10 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 18.30 | 22.40 | 125.00 | quote | 1.10 | 0.00 | 0.00 | 0.00 | 0.15 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 18.00 | 20.40 | 126.00 | quote | 1.08 | 0.00 | 0.00 | 0.00 | 0.20 | 1.00 | |
| quote | 6.87 | 0.00 | 0.00 | 16.80 | 19.40 | 2.00 | 127.00 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.20 | 11.00 |
| quote | 0.00 | 0.00 | 0.00 | 15.90 | 18.80 | 128.00 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.25 | 28.00 | |
| quote | 7.78 | 0.00 | 0.00 | 15.80 | 17.20 | 6.00 | 129.00 | quote | 0.70 | 0.00 | 0.00 | 0.00 | 0.30 | 2.00 |
| quote | 7.04 | 0.00 | 0.00 | 14.80 | 16.10 | 6.00 | 130.00 | quote | 0.77 | 0.00 | 0.00 | 0.00 | 0.35 | 19.00 |
| quote | 0.00 | 0.00 | 0.00 | 13.40 | 15.50 | 131.00 | quote | 2.95 | 0.00 | 0.00 | 0.00 | 0.40 | 4.00 | |
| quote | 5.58 | 0.00 | 0.00 | 12.90 | 13.90 | 1.00 | 132.00 | quote | 0.17 | 0.00 | 0.00 | 0.00 | 0.45 | 31.00 |
| quote | 11.45 | 6.57 | 1.00 | 12.00 | 13.00 | 21.00 | 133.00 | quote | 0.60 | 0.00 | 0.00 | 0.00 | 0.50 | 50.00 |
| quote | 0.00 | 0.00 | 0.00 | 10.40 | 12.70 | 134.00 | quote | 1.35 | 0.00 | 0.00 | 0.00 | 0.55 | 31.00 | |
| quote | 9.55 | 6.10 | 1.00 | 10.10 | 12.00 | 2.00 | 135.00 | quote | 0.45 | 0.00 | 0.00 | 0.05 | 0.20 | 62.00 |
| quote | 4.22 | 0.00 | 0.00 | 9.10 | 9.70 | 10.00 | 136.00 | quote | 0.55 | 0.00 | 0.00 | 0.10 | 0.20 | 100.00 |
| quote | 3.57 | 0.00 | 0.00 | 8.20 | 8.80 | 12.00 | 137.00 | quote | 0.45 | -0.20 | 3.00 | 0.10 | 0.25 | 38.00 |
| quote | 3.40 | 0.00 | 0.00 | 7.20 | 7.80 | 54.00 | 138.00 | quote | 0.75 | 0.00 | 0.00 | 0.20 | 0.30 | 7.00 |
| quote | 3.40 | 0.00 | 0.00 | 6.40 | 6.70 | 1.00 | 139.00 | quote | 0.40 | -0.65 | 16.00 | 0.30 | 0.40 | 22.00 |
| quote | 3.88 | 0.00 | 0.00 | 5.50 | 5.90 | 34.00 | 140.00 | quote | 0.55 | -2.00 | 17.00 | 0.40 | 0.50 | 53.00 |
| quote | 4.39 | -0.71 | 6.00 | 4.60 | 5.00 | 54.00 | 141.00 | quote | 0.70 | -1.90 | 7.00 | 0.55 | 0.65 | 2.00 |
| quote | 4.10 | 1.70 | 25.00 | 3.80 | 4.20 | 45.00 | 142.00 | quote | 0.85 | -0.95 | 25.00 | 0.70 | 0.85 | 28.00 |
| quote | 1.80 | 0.85 | 1.00 | 3.10 | 3.40 | 102.00 | 143.00 | quote | 1.00 | 0.00 | 6.00 | 0.95 | 1.10 | |
| quote | 2.15 | 0.60 | 20.00 | 2.45 | 2.65 | 30.00 | 144.00 | quote | 2.05 | 0.00 | 1.00 | 1.25 | 1.40 | 1.00 |
| 144.62 | Current price as of 12/13/2019 11:05:47 AM | |||||||||||||
| quote | 1.95 | -0.05 | 2.00 | 1.85 | 2.05 | 107.00 | 145.00 | quote | 1.70 | 0.00 | 20.00 | 1.65 | 1.80 | |
| quote | 1.35 | -0.15 | 5.00 | 1.35 | 1.55 | 22.00 | 146.00 | quote | 0.00 | 0.00 | 0.00 | 2.10 | 2.30 | |
| quote | 1.05 | 0.75 | 10.00 | 0.95 | 1.10 | 11.00 | 147.00 | quote | 0.00 | 0.00 | 0.00 | 2.70 | 2.90 | |
| quote | 0.85 | 0.45 | 1.00 | 0.60 | 0.75 | 19.00 | 148.00 | quote | 0.00 | 0.00 | 0.00 | 3.30 | 3.60 | |
| quote | 0.40 | 0.05 | 24.00 | 0.40 | 0.55 | 6.00 | 149.00 | quote | 5.70 | 0.00 | 10.00 | 4.00 | 4.40 | 10.00 |
| quote | 0.20 | 0.00 | 0.00 | 0.20 | 0.35 | 1.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 4.50 | 5.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 152.50 | quote | 0.00 | 0.00 | 0.00 | 6.50 | 8.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 7.70 | 11.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 157.50 | quote | 0.00 | 0.00 | 0.00 | 10.30 | 14.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 12.70 | 16.60 | ||
Show All |
