Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Marriott International Inc (MAR)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 140517C00045000 C 05/17/14 45.0 11.40 12.20
MAR 140517C00050000 C 05/17/14 50.0 7.00 7.30
MAR 140517C00052500 C 05/17/14 52.5 4.00 4.90
MAR 140517C00055000 C 05/17/14 55.0 2.50 2.65
MAR 140517C00057500 C 05/17/14 57.5 0.95 1.05
MAR 140517C00060000 C 05/17/14 60.0 0.20 0.30
MAR 140517C00062500 C 05/17/14 62.5 0.00 0.10
MAR 140517C00065000 C 05/17/14 65.0 0.00 0.05
MAR 140517C00070000 C 05/17/14 70.0 0.00 0.05
MAR 140517P00045000 P 05/17/14 45.0 0.00 0.05
MAR 140517P00050000 P 05/17/14 50.0 0.00 0.15
MAR 140517P00052500 P 05/17/14 52.5 0.15 0.25
MAR 140517P00055000 P 05/17/14 55.0 0.45 0.55
MAR 140517P00057500 P 05/17/14 57.5 1.35 1.50
MAR 140517P00060000 P 05/17/14 60.0 3.00 4.00
MAR 140517P00062500 P 05/17/14 62.5 5.30 6.40
MAR 140517P00065000 P 05/17/14 65.0 7.80 8.70
MAR 140517P00070000 P 05/17/14 70.0 12.60 13.60
MAR 140621C00037500 C 06/21/14 37.5 19.00 19.80
MAR 140621C00040000 C 06/21/14 40.0 16.50 17.20
MAR 140621C00042500 C 06/21/14 42.5 13.90 14.70
MAR 140621C00045000 C 06/21/14 45.0 11.40 12.20
MAR 140621C00047500 C 06/21/14 47.5 8.80 9.80
MAR 140621C00050000 C 06/21/14 50.0 6.30 7.30
MAR 140621C00052500 C 06/21/14 52.5 4.70 5.00
MAR 140621C00055000 C 06/21/14 55.0 2.80 2.95
MAR 140621C00057500 C 06/21/14 57.5 1.30 1.45
MAR 140621C00060000 C 06/21/14 60.0 0.45 0.55
MAR 140621C00062500 C 06/21/14 62.5 0.10 0.20
MAR 140621C00065000 C 06/21/14 65.0 0.00 0.10
MAR 140621C00070000 C 06/21/14 70.0 0.00 0.05
MAR 140621C00075000 C 06/21/14 75.0 0.00 0.05
MAR 140621P00037500 P 06/21/14 37.5 0.00 0.05
MAR 140621P00040000 P 06/21/14 40.0 0.00 0.05
MAR 140621P00042500 P 06/21/14 42.5 0.00 0.10
MAR 140621P00045000 P 06/21/14 45.0 0.00 0.15
MAR 140621P00047500 P 06/21/14 47.5 0.05 0.20
MAR 140621P00050000 P 06/21/14 50.0 0.15 0.30
MAR 140621P00052500 P 06/21/14 52.5 0.40 0.50
MAR 140621P00055000 P 06/21/14 55.0 0.90 1.00
MAR 140621P00057500 P 06/21/14 57.5 1.95 2.05
MAR 140621P00060000 P 06/21/14 60.0 3.50 3.80
MAR 140621P00062500 P 06/21/14 62.5 5.50 6.80
MAR 140621P00065000 P 06/21/14 65.0 8.00 8.90
MAR 140621P00070000 P 06/21/14 70.0 13.00 13.80
MAR 140621P00075000 P 06/21/14 75.0 17.90 18.70
MAR 140719C00024000 C 07/19/14 24.0 32.50 33.40
MAR 140719C00025000 C 07/19/14 25.0 31.50 32.40
MAR 140719C00026000 C 07/19/14 26.0 30.50 31.40
MAR 140719C00027000 C 07/19/14 27.0 29.50 30.40
MAR 140719C00028000 C 07/19/14 28.0 28.50 29.40
MAR 140719C00029000 C 07/19/14 29.0 27.50 28.60
MAR 140719C00030000 C 07/19/14 30.0 26.50 27.60
MAR 140719C00031000 C 07/19/14 31.0 25.50 26.60
MAR 140719C00032000 C 07/19/14 32.0 24.50 25.40
MAR 140719C00033000 C 07/19/14 33.0 23.50 24.20
MAR 140719C00034000 C 07/19/14 34.0 22.50 23.20
MAR 140719C00035000 C 07/19/14 35.0 21.50 22.30
MAR 140719C00036000 C 07/19/14 36.0 20.50 21.60
MAR 140719C00037000 C 07/19/14 37.0 19.50 20.60
MAR 140719C00038000 C 07/19/14 38.0 18.50 19.30
MAR 140719C00039000 C 07/19/14 39.0 17.50 18.20
MAR 140719C00040000 C 07/19/14 40.0 16.50 17.20
MAR 140719C00041000 C 07/19/14 41.0 15.50 16.20
MAR 140719C00042000 C 07/19/14 42.0 14.40 15.20
MAR 140719C00043000 C 07/19/14 43.0 13.40 14.20
MAR 140719C00044000 C 07/19/14 44.0 12.40 13.20
MAR 140719C00045000 C 07/19/14 45.0 11.30 12.20
MAR 140719C00046000 C 07/19/14 46.0 10.30 11.30
MAR 140719C00047000 C 07/19/14 47.0 9.30 10.30
MAR 140719C00048000 C 07/19/14 48.0 8.30 9.30
MAR 140719C00049000 C 07/19/14 49.0 7.20 8.40
MAR 140719C00050000 C 07/19/14 50.0 6.40 7.40
MAR 140719C00052500 C 07/19/14 52.5 4.60 5.20
MAR 140719C00055000 C 07/19/14 55.0 3.00 3.30
MAR 140719C00057500 C 07/19/14 57.5 1.65 1.75
MAR 140719C00060000 C 07/19/14 60.0 0.70 0.80
MAR 140719C00062500 C 07/19/14 62.5 0.25 0.35
MAR 140719C00065000 C 07/19/14 65.0 0.05 0.15
MAR 140719C00070000 C 07/19/14 70.0 0.00 0.10
MAR 140719P00024000 P 07/19/14 24.0 0.00 0.05
MAR 140719P00025000 P 07/19/14 25.0 0.00 0.05
MAR 140719P00026000 P 07/19/14 26.0 0.00 0.05
MAR 140719P00027000 P 07/19/14 27.0 0.00 0.05
MAR 140719P00028000 P 07/19/14 28.0 0.00 0.05
MAR 140719P00029000 P 07/19/14 29.0 0.00 0.05
MAR 140719P00030000 P 07/19/14 30.0 0.00 0.05
MAR 140719P00031000 P 07/19/14 31.0 0.00 0.05
MAR 140719P00032000 P 07/19/14 32.0 0.00 0.05
MAR 140719P00033000 P 07/19/14 33.0 0.00 0.10
MAR 140719P00034000 P 07/19/14 34.0 0.00 0.10
MAR 140719P00035000 P 07/19/14 35.0 0.00 0.05
MAR 140719P00036000 P 07/19/14 36.0 0.00 0.10
MAR 140719P00037000 P 07/19/14 37.0 0.00 0.05
MAR 140719P00038000 P 07/19/14 38.0 0.00 0.10
MAR 140719P00039000 P 07/19/14 39.0 0.05 0.10
MAR 140719P00040000 P 07/19/14 40.0 0.00 0.10
MAR 140719P00041000 P 07/19/14 41.0 0.00 0.15
MAR 140719P00042000 P 07/19/14 42.0 0.00 0.15
MAR 140719P00043000 P 07/19/14 43.0 0.00 0.15
MAR 140719P00044000 P 07/19/14 44.0 0.05 0.15
MAR 140719P00045000 P 07/19/14 45.0 0.05 0.20
MAR 140719P00046000 P 07/19/14 46.0 0.10 0.20
MAR 140719P00047000 P 07/19/14 47.0 0.15 0.25
MAR 140719P00048000 P 07/19/14 48.0 0.15 0.30
MAR 140719P00049000 P 07/19/14 49.0 0.20 0.35
MAR 140719P00050000 P 07/19/14 50.0 0.30 0.40
MAR 140719P00052500 P 07/19/14 52.5 0.65 0.70
MAR 140719P00055000 P 07/19/14 55.0 1.20 1.30
MAR 140719P00057500 P 07/19/14 57.5 2.25 2.35
MAR 140719P00060000 P 07/19/14 60.0 3.80 4.00
MAR 140719P00062500 P 07/19/14 62.5 5.80 6.50
MAR 140719P00065000 P 07/19/14 65.0 8.10 9.00
MAR 140719P00070000 P 07/19/14 70.0 13.00 13.80
MAR 141018C00035000 C 10/18/14 35.0 21.50 22.20
MAR 141018C00040000 C 10/18/14 40.0 16.40 17.20
MAR 141018C00045000 C 10/18/14 45.0 11.20 12.40
MAR 141018C00050000 C 10/18/14 50.0 6.90 7.90
MAR 141018C00052500 C 10/18/14 52.5 5.60 5.90
MAR 141018C00055000 C 10/18/14 55.0 4.00 4.20
MAR 141018C00057500 C 10/18/14 57.5 2.60 2.75
MAR 141018C00060000 C 10/18/14 60.0 1.60 1.75
MAR 141018C00062500 C 10/18/14 62.5 0.90 1.05
MAR 141018C00065000 C 10/18/14 65.0 0.50 0.60
MAR 141018C00070000 C 10/18/14 70.0 0.10 0.20
MAR 141018P00035000 P 10/18/14 35.0 0.00 0.15
MAR 141018P00040000 P 10/18/14 40.0 0.10 0.25
MAR 141018P00045000 P 10/18/14 45.0 0.30 0.45
MAR 141018P00050000 P 10/18/14 50.0 0.90 1.00
MAR 141018P00052500 P 10/18/14 52.5 1.45 1.55
MAR 141018P00055000 P 10/18/14 55.0 2.25 2.35
MAR 141018P00057500 P 10/18/14 57.5 3.30 3.50
MAR 141018P00060000 P 10/18/14 60.0 4.80 5.00
MAR 141018P00062500 P 10/18/14 62.5 6.60 6.90
MAR 141018P00065000 P 10/18/14 65.0 8.60 9.30
MAR 141018P00070000 P 10/18/14 70.0 13.20 14.30
MAR 150117C00018000 C 01/17/15 18.0 38.50 39.40
MAR 150117C00020000 C 01/17/15 20.0 36.50 37.30
MAR 150117C00023000 C 01/17/15 23.0 33.50 34.20
MAR 150117C00025000 C 01/17/15 25.0 31.50 32.20
MAR 150117C00028000 C 01/17/15 28.0 28.50 29.20
MAR 150117C00030000 C 01/17/15 30.0 26.50 27.20
MAR 150117C00033000 C 01/17/15 33.0 23.50 24.30
MAR 150117C00035000 C 01/17/15 35.0 21.40 22.20
MAR 150117C00038000 C 01/17/15 38.0 18.40 19.30
MAR 150117C00040000 C 01/17/15 40.0 16.20 17.30
MAR 150117C00042000 C 01/17/15 42.0 14.10 15.40
MAR 150117C00045000 C 01/17/15 45.0 11.40 12.60
MAR 150117C00047000 C 01/17/15 47.0 9.80 10.80
MAR 150117C00050000 C 01/17/15 50.0 7.50 8.40
MAR 150117C00052500 C 01/17/15 52.5 6.30 6.50
MAR 150117C00055000 C 01/17/15 55.0 4.70 4.90
MAR 150117C00057500 C 01/17/15 57.5 3.40 3.60
MAR 150117C00060000 C 01/17/15 60.0 2.40 2.50
MAR 150117C00062500 C 01/17/15 62.5 1.60 1.70
MAR 150117C00065000 C 01/17/15 65.0 1.00 1.15
MAR 150117C00070000 C 01/17/15 70.0 0.40 0.50
MAR 150117P00018000 P 01/17/15 18.0 0.00 0.10
MAR 150117P00020000 P 01/17/15 20.0 0.00 0.10
MAR 150117P00023000 P 01/17/15 23.0 0.00 0.10
MAR 150117P00025000 P 01/17/15 25.0 0.00 0.15
MAR 150117P00028000 P 01/17/15 28.0 0.05 0.15
MAR 150117P00030000 P 01/17/15 30.0 0.05 0.15
MAR 150117P00033000 P 01/17/15 33.0 0.10 0.20
MAR 150117P00035000 P 01/17/15 35.0 0.10 0.25
MAR 150117P00038000 P 01/17/15 38.0 0.20 0.35
MAR 150117P00040000 P 01/17/15 40.0 0.30 0.40
MAR 150117P00042000 P 01/17/15 42.0 0.40 0.55
MAR 150117P00045000 P 01/17/15 45.0 0.70 0.80
MAR 150117P00047000 P 01/17/15 47.0 0.95 1.10
MAR 150117P00050000 P 01/17/15 50.0 1.55 1.65
MAR 150117P00052500 P 01/17/15 52.5 2.20 2.35
MAR 150117P00055000 P 01/17/15 55.0 3.10 3.30
MAR 150117P00057500 P 01/17/15 57.5 4.30 4.50
MAR 150117P00060000 P 01/17/15 60.0 5.70 5.90
MAR 150117P00062500 P 01/17/15 62.5 7.40 7.60
MAR 150117P00065000 P 01/17/15 65.0 9.30 10.40
MAR 150117P00070000 P 01/17/15 70.0 13.70 14.90
MAR 160115C00025000 C 01/15/16 25.0 31.40 32.30
MAR 160115C00028000 C 01/15/16 28.0 28.40 29.30
MAR 160115C00030000 C 01/15/16 30.0 26.40 27.40
MAR 160115C00033000 C 01/15/16 33.0 23.20 24.60
MAR 160115C00035000 C 01/15/16 35.0 21.00 22.60
MAR 160115C00038000 C 01/15/16 38.0 18.50 19.90
MAR 160115C00040000 C 01/15/16 40.0 16.30 17.90
MAR 160115C00042000 C 01/15/16 42.0 14.70 16.30
MAR 160115C00045000 C 01/15/16 45.0 12.30 13.80
MAR 160115C00047000 C 01/15/16 47.0 10.90 12.50
MAR 160115C00050000 C 01/15/16 50.0 9.90 10.30
MAR 160115C00052500 C 01/15/16 52.5 8.40 8.70
MAR 160115C00055000 C 01/15/16 55.0 7.00 7.40
MAR 160115C00057500 C 01/15/16 57.5 5.80 6.10
MAR 160115C00060000 C 01/15/16 60.0 4.80 5.10
MAR 160115C00062500 C 01/15/16 62.5 3.90 4.20
MAR 160115C00065000 C 01/15/16 65.0 3.10 3.40
MAR 160115C00070000 C 01/15/16 70.0 2.00 2.20
MAR 160115C00075000 C 01/15/16 75.0 1.25 1.40
MAR 160115C00080000 C 01/15/16 80.0 0.75 0.90
MAR 160115P00025000 P 01/15/16 25.0 0.15 0.30
MAR 160115P00028000 P 01/15/16 28.0 0.25 0.45
MAR 160115P00030000 P 01/15/16 30.0 0.35 0.55
MAR 160115P00033000 P 01/15/16 33.0 0.55 0.80
MAR 160115P00035000 P 01/15/16 35.0 0.70 1.00
MAR 160115P00038000 P 01/15/16 38.0 1.05 1.30
MAR 160115P00040000 P 01/15/16 40.0 1.35 1.65
MAR 160115P00042000 P 01/15/16 42.0 1.75 1.90
MAR 160115P00045000 P 01/15/16 45.0 2.35 2.55
MAR 160115P00047000 P 01/15/16 47.0 2.90 3.10
MAR 160115P00050000 P 01/15/16 50.0 3.80 4.10
MAR 160115P00052500 P 01/15/16 52.5 4.80 5.10
MAR 160115P00055000 P 01/15/16 55.0 5.90 6.20
MAR 160115P00057500 P 01/15/16 57.5 7.20 7.50
MAR 160115P00060000 P 01/15/16 60.0 8.60 9.00
MAR 160115P00062500 P 01/15/16 62.5 10.20 10.50
MAR 160115P00065000 P 01/15/16 65.0 11.90 12.20
MAR 160115P00070000 P 01/15/16 70.0 15.70 16.00
MAR 160115P00075000 P 01/15/16 75.0 19.80 21.40
MAR 160115P00080000 P 01/15/16 80.0 24.10 26.10

OPRA data is delayed 15 minutes.