$72.20 +0.47 (0.66%) Marriott International Inc (New) - NASDAQ

Sep. 18, 2014 | 11:56 AM
Last Trade: 72.20
Trade Time: Sep 18 11:56 AM Eastern Daylight Time
Change: +0.47 (0.66%)
Prev Close: 71.73
Open: 72.19
Bid: 72.20
Ask: 72.21
Options:

Call Options: MAR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MAR1420I45 26.30 0.00 26.50 1105.0 27.50 340.0 0.0 0
47.50 MAR1420I47.5 23.20 0.00 24.00 63.0 24.90 193.0 0.0 0
50.00 MAR1420I50 20.70 0.00 21.50 63.0 22.40 193.0 0.0 0
52.50 MAR1420I52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 MAR1420I55 16.30 0.00 16.50 63.0 17.40 193.0 0.0 0
57.50 MAR1420I57.5 13.80 0.00 14.00 251.0 14.80 30.0 1.0 1
60.00 MAR1420I60 10.00 -1.30 11.50 266.0 12.40 193.0 6.0 10
62.50 MAR1420I62.5 8.28 -0.52 9.20 792.0 9.80 252.0 3.0 82
65.00 MAR1420I65 7.17 0.17 7.00 955.0 7.30 427.0 20.0 783
67.50 MAR1420I67.5 4.10 0.00 4.20 1420.0 4.80 349.0 3.0 283
70.00 MAR1420I70 2.17 0.17 1.95 1062.0 2.30 351.0 14.0 2,650
72.50 MAR1420I72.5 0.06 0.02 0.05 50.0 0.20 508.0 18.0 798
75.00 MAR1420I75 0.08 0.03 0.05 54.0 0.05 126.0 2.0 2
77.50 MAR1420I77.5 0.05 0.00 0.00 0.0 0.05 211.0 0.0 0
80.00 MAR1420I80 0.05 0.00 0.05 10.0 0.05 277.0 10.0 10
82.50 MAR1420I82.5 0.00 0.00 0.00 0.0 0.10 5.0 0.0 0
85.00 MAR1420I85 0.05 0.00 0.00 0.0 0.05 207.0 0.0 0

Put Options: MAR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MAR1420U45 0.05 0.00 0.00 0.0 0.05 272.0 0.0 0
47.50 MAR1420U47.5 0.05 0.00 0.00 0.0 0.05 262.0 0.0 0
50.00 MAR1420U50 0.05 0.00 0.00 0.0 0.05 272.0 0.0 0
52.50 MAR1420U52.5 0.00 0.00 0.05 5.0 0.20 5.0 0.0 0
55.00 MAR1420U55 0.20 0.15 0.05 409.0 0.05 305.0 5.0 12
57.50 MAR1420U57.5 0.05 0.00 0.05 9.0 0.05 282.0 10.0 13
60.00 MAR1420U60 0.03 -0.02 0.05 1.0 0.05 291.0 3.0 1,411
62.50 MAR1420U62.5 0.05 0.00 0.05 11.0 0.05 301.0 4.0 3,058
65.00 MAR1420U65 0.05 0.00 0.05 55.0 0.05 292.0 106.0 1,888
67.50 MAR1420U67.5 0.05 -0.05 0.05 9.0 0.05 362.0 3.0 1,627
70.00 MAR1420U70 0.10 0.05 0.10 10.0 0.15 1009.0 10.0 1,507
72.50 MAR1420U72.5 0.47 -0.17 0.30 1122.0 0.85 1355.0 16.0 205
75.00 MAR1420U75 2.85 0.00 2.50 813.0 3.30 246.0 0.0 0
77.50 MAR1420U77.5 5.30 0.00 5.00 528.0 6.00 120.0 0.0 0
80.00 MAR1420U80 8.70 0.90 7.50 417.0 8.30 89.0 32.0 32
82.50 MAR1420U82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 MAR1420U85 12.80 0.00 12.50 945.0 13.50 450.0 0.0 0