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 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 140419C00020000 C 04/19/14 20.0 35.70 36.60
MAR 140419C00021000 C 04/19/14 21.0 34.70 35.70
MAR 140419C00023000 C 04/19/14 23.0 32.80 33.60
MAR 140419C00024000 C 04/19/14 24.0 31.80 32.60
MAR 140419C00025000 C 04/19/14 25.0 30.80 31.70
MAR 140419C00026000 C 04/19/14 26.0 29.80 30.70
MAR 140419C00027000 C 04/19/14 27.0 28.70 29.60
MAR 140419C00028000 C 04/19/14 28.0 27.70 28.60
MAR 140419C00029000 C 04/19/14 29.0 26.70 27.60
MAR 140419C00030000 C 04/19/14 30.0 25.70 26.60
MAR 140419C00031000 C 04/19/14 31.0 24.70 25.60
MAR 140419C00032000 C 04/19/14 32.0 23.70 24.60
MAR 140419C00033000 C 04/19/14 33.0 22.80 23.60
MAR 140419C00034000 C 04/19/14 34.0 21.90 22.60
MAR 140419C00035000 C 04/19/14 35.0 21.00 21.50
MAR 140419C00036000 C 04/19/14 36.0 19.80 20.60
MAR 140419C00037000 C 04/19/14 37.0 18.80 19.60
MAR 140419C00038000 C 04/19/14 38.0 17.90 18.60
MAR 140419C00039000 C 04/19/14 39.0 16.80 17.60
MAR 140419C00040000 C 04/19/14 40.0 15.90 16.60
MAR 140419C00041000 C 04/19/14 41.0 14.90 15.60
MAR 140419C00042000 C 04/19/14 42.0 13.90 14.60
MAR 140419C00043000 C 04/19/14 43.0 13.00 13.50
MAR 140419C00044000 C 04/19/14 44.0 11.90 12.60
MAR 140419C00045000 C 04/19/14 45.0 10.90 11.60
MAR 140419C00046000 C 04/19/14 46.0 9.90 10.60
MAR 140419C00047000 C 04/19/14 47.0 8.90 9.60
MAR 140419C00048000 C 04/19/14 48.0 7.90 8.60
MAR 140419C00049000 C 04/19/14 49.0 6.90 7.60
MAR 140419C00050000 C 04/19/14 50.0 6.00 6.30
MAR 140419C00052500 C 04/19/14 52.5 3.40 3.90
MAR 140419C00055000 C 04/19/14 55.0 1.15 1.35
MAR 140419C00057500 C 04/19/14 57.5 0.00 0.10
MAR 140419C00060000 C 04/19/14 60.0 0.00 0.05
MAR 140419C00065000 C 04/19/14 65.0 0.00 0.05
MAR 140419C00070000 C 04/19/14 70.0 0.00 0.05
MAR 140419C00075000 C 04/19/14 75.0 0.00 0.05
MAR 140419P00020000 P 04/19/14 20.0 0.00 0.05
MAR 140419P00021000 P 04/19/14 21.0 0.00 0.05
MAR 140419P00023000 P 04/19/14 23.0 0.00 0.05
MAR 140419P00024000 P 04/19/14 24.0 0.00 0.05
MAR 140419P00025000 P 04/19/14 25.0 0.00 0.05
MAR 140419P00026000 P 04/19/14 26.0 0.00 0.05
MAR 140419P00027000 P 04/19/14 27.0 0.00 0.05
MAR 140419P00028000 P 04/19/14 28.0 0.00 0.05
MAR 140419P00029000 P 04/19/14 29.0 0.00 0.05
MAR 140419P00030000 P 04/19/14 30.0 0.00 0.05
MAR 140419P00031000 P 04/19/14 31.0 0.00 0.05
MAR 140419P00032000 P 04/19/14 32.0 0.00 0.05
MAR 140419P00033000 P 04/19/14 33.0 0.00 0.05
MAR 140419P00034000 P 04/19/14 34.0 0.00 0.05
MAR 140419P00035000 P 04/19/14 35.0 0.00 0.05
MAR 140419P00036000 P 04/19/14 36.0 0.00 0.05
MAR 140419P00037000 P 04/19/14 37.0 0.00 0.05
MAR 140419P00038000 P 04/19/14 38.0 0.00 0.05
MAR 140419P00039000 P 04/19/14 39.0 0.00 0.05
MAR 140419P00040000 P 04/19/14 40.0 0.00 0.05
MAR 140419P00041000 P 04/19/14 41.0 0.00 0.05
MAR 140419P00042000 P 04/19/14 42.0 0.00 0.05
MAR 140419P00043000 P 04/19/14 43.0 0.00 0.05
MAR 140419P00044000 P 04/19/14 44.0 0.00 0.05
MAR 140419P00045000 P 04/19/14 45.0 0.00 0.05
MAR 140419P00046000 P 04/19/14 46.0 0.00 0.05
MAR 140419P00047000 P 04/19/14 47.0 0.00 0.05
MAR 140419P00048000 P 04/19/14 48.0 0.00 0.05
MAR 140419P00049000 P 04/19/14 49.0 0.00 0.05
MAR 140419P00050000 P 04/19/14 50.0 0.00 0.05
MAR 140419P00052500 P 04/19/14 52.5 0.00 0.05
MAR 140419P00055000 P 04/19/14 55.0 0.00 0.10
MAR 140419P00057500 P 04/19/14 57.5 1.15 1.45
MAR 140419P00060000 P 04/19/14 60.0 3.40 4.10
MAR 140419P00065000 P 04/19/14 65.0 8.40 9.10
MAR 140419P00070000 P 04/19/14 70.0 13.40 14.10
MAR 140419P00075000 P 04/19/14 75.0 18.40 19.10
MAR 140517C00045000 C 05/17/14 45.0 10.90 11.80
MAR 140517C00050000 C 05/17/14 50.0 6.10 6.90
MAR 140517C00052500 C 05/17/14 52.5 3.80 4.60
MAR 140517C00055000 C 05/17/14 55.0 2.05 2.15
MAR 140517C00057500 C 05/17/14 57.5 0.75 0.85
MAR 140517C00060000 C 05/17/14 60.0 0.15 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 0.10
MAR 140517P00050000 P 05/17/14 50.0 0.10 0.25
MAR 140517P00052500 P 05/17/14 52.5 0.30 0.40
MAR 140517P00055000 P 05/17/14 55.0 0.85 0.95
MAR 140517P00057500 P 05/17/14 57.5 2.05 2.15
MAR 140517P00060000 P 05/17/14 60.0 3.50 4.30
MAR 140517P00062500 P 05/17/14 62.5 5.80 6.70
MAR 140517P00065000 P 05/17/14 65.0 8.30 9.10
MAR 140517P00070000 P 05/17/14 70.0 13.30 14.10
MAR 140719C00024000 C 07/19/14 24.0 31.60 32.70
MAR 140719C00025000 C 07/19/14 25.0 30.60 31.70
MAR 140719C00026000 C 07/19/14 26.0 29.60 30.70
MAR 140719C00027000 C 07/19/14 27.0 28.60 29.70
MAR 140719C00028000 C 07/19/14 28.0 27.60 28.70
MAR 140719C00029000 C 07/19/14 29.0 26.60 27.70
MAR 140719C00030000 C 07/19/14 30.0 25.60 26.70
MAR 140719C00031000 C 07/19/14 31.0 24.60 25.70
MAR 140719C00032000 C 07/19/14 32.0 23.60 24.70
MAR 140719C00033000 C 07/19/14 33.0 22.60 23.70
MAR 140719C00034000 C 07/19/14 34.0 21.60 22.70
MAR 140719C00035000 C 07/19/14 35.0 20.90 21.60
MAR 140719C00036000 C 07/19/14 36.0 19.90 20.70
MAR 140719C00037000 C 07/19/14 37.0 18.90 19.70
MAR 140719C00038000 C 07/19/14 38.0 17.90 18.70
MAR 140719C00039000 C 07/19/14 39.0 16.90 17.70
MAR 140719C00040000 C 07/19/14 40.0 15.90 16.70
MAR 140719C00041000 C 07/19/14 41.0 14.90 15.70
MAR 140719C00042000 C 07/19/14 42.0 13.90 14.80
MAR 140719C00043000 C 07/19/14 43.0 12.90 13.80
MAR 140719C00044000 C 07/19/14 44.0 12.00 12.90
MAR 140719C00045000 C 07/19/14 45.0 11.00 11.90
MAR 140719C00046000 C 07/19/14 46.0 10.00 11.00
MAR 140719C00047000 C 07/19/14 47.0 9.10 9.90
MAR 140719C00048000 C 07/19/14 48.0 8.10 9.00
MAR 140719C00049000 C 07/19/14 49.0 7.20 8.00
MAR 140719C00050000 C 07/19/14 50.0 6.30 7.10
MAR 140719C00052500 C 07/19/14 52.5 4.40 4.60
MAR 140719C00055000 C 07/19/14 55.0 2.70 2.80
MAR 140719C00057500 C 07/19/14 57.5 1.45 1.55
MAR 140719C00060000 C 07/19/14 60.0 0.65 0.75
MAR 140719C00062500 C 07/19/14 62.5 0.25 0.35
MAR 140719C00065000 C 07/19/14 65.0 0.10 0.20
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 0.05
MAR 140719P00034000 P 07/19/14 34.0 0.00 0.05
MAR 140719P00035000 P 07/19/14 35.0 0.00 0.10
MAR 140719P00036000 P 07/19/14 36.0 0.00 0.10
MAR 140719P00037000 P 07/19/14 37.0 0.00 0.10
MAR 140719P00038000 P 07/19/14 38.0 0.00 0.10
MAR 140719P00039000 P 07/19/14 39.0 0.05 0.15
MAR 140719P00040000 P 07/19/14 40.0 0.00 0.15
MAR 140719P00041000 P 07/19/14 41.0 0.00 0.15
MAR 140719P00042000 P 07/19/14 42.0 0.05 0.15
MAR 140719P00043000 P 07/19/14 43.0 0.05 0.20
MAR 140719P00044000 P 07/19/14 44.0 0.10 0.20
MAR 140719P00045000 P 07/19/14 45.0 0.10 0.25
MAR 140719P00046000 P 07/19/14 46.0 0.15 0.25
MAR 140719P00047000 P 07/19/14 47.0 0.20 0.30
MAR 140719P00048000 P 07/19/14 48.0 0.25 0.35
MAR 140719P00049000 P 07/19/14 49.0 0.35 0.45
MAR 140719P00050000 P 07/19/14 50.0 0.45 0.55
MAR 140719P00052500 P 07/19/14 52.5 0.90 1.00
MAR 140719P00055000 P 07/19/14 55.0 1.65 1.80
MAR 140719P00057500 P 07/19/14 57.5 2.90 3.00
MAR 140719P00060000 P 07/19/14 60.0 4.60 4.80
MAR 140719P00062500 P 07/19/14 62.5 6.20 7.00
MAR 140719P00065000 P 07/19/14 65.0 8.50 9.40
MAR 140719P00070000 P 07/19/14 70.0 13.40 14.30
MAR 141018C00035000 C 10/18/14 35.0 20.90 21.70
MAR 141018C00040000 C 10/18/14 40.0 15.90 16.90
MAR 141018C00045000 C 10/18/14 45.0 11.10 12.10
MAR 141018C00050000 C 10/18/14 50.0 6.90 7.70
MAR 141018C00052500 C 10/18/14 52.5 5.20 5.40
MAR 141018C00055000 C 10/18/14 55.0 3.60 3.80
MAR 141018C00057500 C 10/18/14 57.5 2.40 2.50
MAR 141018C00060000 C 10/18/14 60.0 1.45 1.60
MAR 141018C00062500 C 10/18/14 62.5 0.85 0.95
MAR 141018C00065000 C 10/18/14 65.0 0.45 0.60
MAR 141018C00070000 C 10/18/14 70.0 0.10 0.20
MAR 141018P00035000 P 10/18/14 35.0 0.05 0.20
MAR 141018P00040000 P 10/18/14 40.0 0.15 0.30
MAR 141018P00045000 P 10/18/14 45.0 0.40 0.55
MAR 141018P00050000 P 10/18/14 50.0 1.15 1.25
MAR 141018P00052500 P 10/18/14 52.5 1.80 1.95
MAR 141018P00055000 P 10/18/14 55.0 2.75 2.90
MAR 141018P00057500 P 10/18/14 57.5 4.00 4.20
MAR 141018P00060000 P 10/18/14 60.0 5.50 5.80
MAR 141018P00062500 P 10/18/14 62.5 7.40 7.60
MAR 141018P00065000 P 10/18/14 65.0 9.10 9.90
MAR 141018P00070000 P 10/18/14 70.0 13.60 14.60
MAR 150117C00018000 C 01/17/15 18.0 37.90 38.40
MAR 150117C00020000 C 01/17/15 20.0 35.90 36.50
MAR 150117C00023000 C 01/17/15 23.0 32.90 33.40
MAR 150117C00025000 C 01/17/15 25.0 30.90 31.50
MAR 150117C00028000 C 01/17/15 28.0 27.90 28.50
MAR 150117C00030000 C 01/17/15 30.0 25.90 26.40
MAR 150117C00033000 C 01/17/15 33.0 22.90 23.70
MAR 150117C00035000 C 01/17/15 35.0 20.90 21.80
MAR 150117C00038000 C 01/17/15 38.0 17.80 19.00
MAR 150117C00040000 C 01/17/15 40.0 16.00 17.20
MAR 150117C00042000 C 01/17/15 42.0 14.00 14.90
MAR 150117C00045000 C 01/17/15 45.0 11.20 12.70
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 5.80 6.10
MAR 150117C00055000 C 01/17/15 55.0 4.30 4.50
MAR 150117C00057500 C 01/17/15 57.5 3.10 3.30
MAR 150117C00060000 C 01/17/15 60.0 2.20 2.30
MAR 150117C00062500 C 01/17/15 62.5 1.45 1.60
MAR 150117C00065000 C 01/17/15 65.0 0.95 1.10
MAR 150117C00070000 C 01/17/15 70.0 0.35 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 0.10
MAR 150117P00028000 P 01/17/15 28.0 0.05 0.15
MAR 150117P00030000 P 01/17/15 30.0 0.05 0.20
MAR 150117P00033000 P 01/17/15 33.0 0.10 0.25
MAR 150117P00035000 P 01/17/15 35.0 0.15 0.30
MAR 150117P00038000 P 01/17/15 38.0 0.25 0.40
MAR 150117P00040000 P 01/17/15 40.0 0.35 0.50
MAR 150117P00042000 P 01/17/15 42.0 0.50 0.65
MAR 150117P00045000 P 01/17/15 45.0 0.85 1.00
MAR 150117P00047000 P 01/17/15 47.0 1.15 1.30
MAR 150117P00050000 P 01/17/15 50.0 1.85 1.95
MAR 150117P00052500 P 01/17/15 52.5 2.60 2.75
MAR 150117P00055000 P 01/17/15 55.0 3.60 3.80
MAR 150117P00057500 P 01/17/15 57.5 4.80 5.10
MAR 150117P00060000 P 01/17/15 60.0 6.40 6.60
MAR 150117P00062500 P 01/17/15 62.5 8.20 8.40
MAR 150117P00065000 P 01/17/15 65.0 9.50 10.60
MAR 150117P00070000 P 01/17/15 70.0 13.90 15.00
MAR 160115C00025000 C 01/15/16 25.0 30.60 31.60
MAR 160115C00028000 C 01/15/16 28.0 27.80 28.60
MAR 160115C00030000 C 01/15/16 30.0 25.90 26.90
MAR 160115C00033000 C 01/15/16 33.0 22.80 24.20
MAR 160115C00035000 C 01/15/16 35.0 21.00 22.60
MAR 160115C00038000 C 01/15/16 38.0 18.30 19.80
MAR 160115C00040000 C 01/15/16 40.0 16.60 18.20
MAR 160115C00042000 C 01/15/16 42.0 14.60 17.00
MAR 160115C00045000 C 01/15/16 45.0 12.20 13.80
MAR 160115C00047000 C 01/15/16 47.0 10.80 12.80
MAR 160115C00050000 C 01/15/16 50.0 9.50 9.80
MAR 160115C00052500 C 01/15/16 52.5 8.00 8.30
MAR 160115C00055000 C 01/15/16 55.0 6.70 7.00
MAR 160115C00057500 C 01/15/16 57.5 5.50 5.80
MAR 160115C00060000 C 01/15/16 60.0 4.50 4.80
MAR 160115C00062500 C 01/15/16 62.5 3.70 3.90
MAR 160115C00065000 C 01/15/16 65.0 2.95 3.20
MAR 160115C00070000 C 01/15/16 70.0 1.90 2.10
MAR 160115C00075000 C 01/15/16 75.0 1.20 1.40
MAR 160115C00080000 C 01/15/16 80.0 0.75 0.90
MAR 160115P00025000 P 01/15/16 25.0 0.20 0.35
MAR 160115P00028000 P 01/15/16 28.0 0.30 0.50
MAR 160115P00030000 P 01/15/16 30.0 0.40 0.60
MAR 160115P00033000 P 01/15/16 33.0 0.65 0.85
MAR 160115P00035000 P 01/15/16 35.0 0.85 1.00
MAR 160115P00038000 P 01/15/16 38.0 1.20 1.40
MAR 160115P00040000 P 01/15/16 40.0 1.50 1.75
MAR 160115P00042000 P 01/15/16 42.0 1.90 2.10
MAR 160115P00045000 P 01/15/16 45.0 2.60 2.85
MAR 160115P00047000 P 01/15/16 47.0 3.20 3.40
MAR 160115P00050000 P 01/15/16 50.0 4.20 4.50
MAR 160115P00052500 P 01/15/16 52.5 5.20 5.50
MAR 160115P00055000 P 01/15/16 55.0 6.40 6.70
MAR 160115P00057500 P 01/15/16 57.5 7.70 8.00
MAR 160115P00060000 P 01/15/16 60.0 9.20 9.60
MAR 160115P00062500 P 01/15/16 62.5 10.80 11.20
MAR 160115P00065000 P 01/15/16 65.0 12.60 13.00
MAR 160115P00070000 P 01/15/16 70.0 16.40 16.80
MAR 160115P00075000 P 01/15/16 75.0 19.00 21.30
MAR 160115P00080000 P 01/15/16 80.0 23.70 25.90

OPRA data is delayed 15 minutes.