Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-05-08)Premium Content

Marriott International Inc (MAR)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 150619C00040000 C 06/19/15 40.0 39.40 40.90
MAR 150619C00042500 C 06/19/15 42.5 36.50 38.40
MAR 150619C00045000 C 06/19/15 45.0 34.10 35.90
MAR 150619C00047500 C 06/19/15 47.5 31.60 33.40
MAR 150619C00050000 C 06/19/15 50.0 29.50 30.90
MAR 150619C00055000 C 06/19/15 55.0 24.50 26.00
MAR 150619C00060000 C 06/19/15 60.0 19.40 21.10
MAR 150619C00065000 C 06/19/15 65.0 14.60 16.00
MAR 150619C00070000 C 06/19/15 70.0 9.50 11.00
MAR 150619C00072500 C 06/19/15 72.5 7.20 8.60
MAR 150619C00075000 C 06/19/15 75.0 5.00 6.30
MAR 150619C00077500 C 06/19/15 77.5 3.30 3.90
MAR 150619C00080000 C 06/19/15 80.0 1.85 2.05
MAR 150619C00082500 C 06/19/15 82.5 0.85 0.95
MAR 150619C00085000 C 06/19/15 85.0 0.30 0.40
MAR 150619C00087500 C 06/19/15 87.5 0.10 0.15
MAR 150619C00090000 C 06/19/15 90.0 0.00 0.15
MAR 150619C00095000 C 06/19/15 95.0 0.00 0.10
MAR 150619C00100000 C 06/19/15 100.0 0.00 0.10
MAR 150619C00105000 C 06/19/15 105.0 0.00 0.05
MAR 150619C00110000 C 06/19/15 110.0 0.00 0.05
MAR 150619C00115000 C 06/19/15 115.0 0.00 0.05
MAR 150619P00040000 P 06/19/15 40.0 0.00 0.05
MAR 150619P00042500 P 06/19/15 42.5 0.00 0.05
MAR 150619P00045000 P 06/19/15 45.0 0.00 0.05
MAR 150619P00047500 P 06/19/15 47.5 0.00 0.05
MAR 150619P00050000 P 06/19/15 50.0 0.00 0.05
MAR 150619P00055000 P 06/19/15 55.0 0.00 0.05
MAR 150619P00060000 P 06/19/15 60.0 0.00 0.10
MAR 150619P00065000 P 06/19/15 65.0 0.00 0.10
MAR 150619P00070000 P 06/19/15 70.0 0.05 0.20
MAR 150619P00072500 P 06/19/15 72.5 0.15 0.30
MAR 150619P00075000 P 06/19/15 75.0 0.35 0.50
MAR 150619P00077500 P 06/19/15 77.5 0.75 0.90
MAR 150619P00080000 P 06/19/15 80.0 1.65 1.75
MAR 150619P00082500 P 06/19/15 82.5 3.10 3.30
MAR 150619P00085000 P 06/19/15 85.0 4.60 5.80
MAR 150619P00087500 P 06/19/15 87.5 6.70 8.10
MAR 150619P00090000 P 06/19/15 90.0 9.10 10.60
MAR 150619P00095000 P 06/19/15 95.0 14.20 15.50
MAR 150619P00100000 P 06/19/15 100.0 18.90 20.60
MAR 150619P00105000 P 06/19/15 105.0 24.00 25.50
MAR 150619P00110000 P 06/19/15 110.0 29.00 30.50
MAR 150619P00115000 P 06/19/15 115.0 34.30 35.50
MAR 150717C00047500 C 07/17/15 47.5 31.90 33.60
MAR 150717C00050000 C 07/17/15 50.0 29.40 31.20
MAR 150717C00055000 C 07/17/15 55.0 24.50 26.00
MAR 150717C00060000 C 07/17/15 60.0 19.60 21.20
MAR 150717C00065000 C 07/17/15 65.0 14.70 16.20
MAR 150717C00067500 C 07/17/15 67.5 12.30 13.80
MAR 150717C00070000 C 07/17/15 70.0 9.90 11.50
MAR 150717C00072500 C 07/17/15 72.5 7.70 9.00
MAR 150717C00075000 C 07/17/15 75.0 5.70 6.80
MAR 150717C00077500 C 07/17/15 77.5 4.20 4.50
MAR 150717C00080000 C 07/17/15 80.0 2.75 2.90
MAR 150717C00082500 C 07/17/15 82.5 1.60 1.75
MAR 150717C00085000 C 07/17/15 85.0 0.85 1.00
MAR 150717C00087500 C 07/17/15 87.5 0.45 0.55
MAR 150717C00090000 C 07/17/15 90.0 0.20 0.30
MAR 150717C00092500 C 07/17/15 92.5 0.05 0.15
MAR 150717C00095000 C 07/17/15 95.0 0.00 0.20
MAR 150717P00047500 P 07/17/15 47.5 0.00 0.05
MAR 150717P00050000 P 07/17/15 50.0 0.00 0.10
MAR 150717P00055000 P 07/17/15 55.0 0.00 0.05
MAR 150717P00060000 P 07/17/15 60.0 0.05 0.15
MAR 150717P00065000 P 07/17/15 65.0 0.05 0.25
MAR 150717P00067500 P 07/17/15 67.5 0.15 0.25
MAR 150717P00070000 P 07/17/15 70.0 0.25 0.40
MAR 150717P00072500 P 07/17/15 72.5 0.45 0.65
MAR 150717P00075000 P 07/17/15 75.0 0.85 1.00
MAR 150717P00077500 P 07/17/15 77.5 1.45 1.65
MAR 150717P00080000 P 07/17/15 80.0 2.50 2.60
MAR 150717P00082500 P 07/17/15 82.5 3.80 4.00
MAR 150717P00085000 P 07/17/15 85.0 5.60 5.80
MAR 150717P00087500 P 07/17/15 87.5 7.10 8.40
MAR 150717P00090000 P 07/17/15 90.0 9.40 10.70
MAR 150717P00092500 P 07/17/15 92.5 11.60 13.10
MAR 150717P00095000 P 07/17/15 95.0 14.10 15.60
MAR 151016C00050000 C 10/16/15 50.0 29.50 31.30
MAR 151016C00055000 C 10/16/15 55.0 24.60 26.60
MAR 151016C00060000 C 10/16/15 60.0 19.90 21.50
MAR 151016C00065000 C 10/16/15 65.0 15.30 16.80
MAR 151016C00070000 C 10/16/15 70.0 10.90 12.30
MAR 151016C00072500 C 10/16/15 72.5 9.00 10.20
MAR 151016C00075000 C 10/16/15 75.0 7.60 7.90
MAR 151016C00077500 C 10/16/15 77.5 6.00 6.20
MAR 151016C00080000 C 10/16/15 80.0 4.60 4.80
MAR 151016C00082500 C 10/16/15 82.5 3.40 3.60
MAR 151016C00085000 C 10/16/15 85.0 2.50 2.65
MAR 151016C00087500 C 10/16/15 87.5 1.75 1.90
MAR 151016C00090000 C 10/16/15 90.0 1.20 1.35
MAR 151016C00092500 C 10/16/15 92.5 0.80 0.95
MAR 151016C00095000 C 10/16/15 95.0 0.50 0.65
MAR 151016C00100000 C 10/16/15 100.0 0.20 0.35
MAR 151016C00105000 C 10/16/15 105.0 0.05 0.25
MAR 151016C00110000 C 10/16/15 110.0 0.00 0.15
MAR 151016C00115000 C 10/16/15 115.0 0.00 0.10
MAR 151016P00050000 P 10/16/15 50.0 0.10 0.25
MAR 151016P00055000 P 10/16/15 55.0 0.15 0.35
MAR 151016P00060000 P 10/16/15 60.0 0.35 0.50
MAR 151016P00065000 P 10/16/15 65.0 0.70 0.85
MAR 151016P00070000 P 10/16/15 70.0 1.35 1.50
MAR 151016P00072500 P 10/16/15 72.5 1.85 2.00
MAR 151016P00075000 P 10/16/15 75.0 2.50 2.65
MAR 151016P00077500 P 10/16/15 77.5 3.30 3.50
MAR 151016P00080000 P 10/16/15 80.0 4.40 4.60
MAR 151016P00082500 P 10/16/15 82.5 5.70 6.00
MAR 151016P00085000 P 10/16/15 85.0 7.30 7.50
MAR 151016P00087500 P 10/16/15 87.5 9.10 9.30
MAR 151016P00090000 P 10/16/15 90.0 10.60 11.80
MAR 151016P00092500 P 10/16/15 92.5 12.50 13.90
MAR 151016P00095000 P 10/16/15 95.0 14.80 16.20
MAR 151016P00100000 P 10/16/15 100.0 19.40 20.90
MAR 151016P00105000 P 10/16/15 105.0 24.10 25.80
MAR 151016P00110000 P 10/16/15 110.0 29.00 30.70
MAR 151016P00115000 P 10/16/15 115.0 34.00 35.70
MAR 160115C00025000 C 01/15/16 25.0 53.60 56.00
MAR 160115C00028000 C 01/15/16 28.0 50.60 53.00
MAR 160115C00030000 C 01/15/16 30.0 48.60 51.00
MAR 160115C00033000 C 01/15/16 33.0 46.40 48.00
MAR 160115C00035000 C 01/15/16 35.0 44.40 46.20
MAR 160115C00038000 C 01/15/16 38.0 41.40 43.40
MAR 160115C00040000 C 01/15/16 40.0 39.20 41.40
MAR 160115C00042000 C 01/15/16 42.0 37.00 39.50
MAR 160115C00045000 C 01/15/16 45.0 34.50 36.30
MAR 160115C00047000 C 01/15/16 47.0 32.20 34.50
MAR 160115C00050000 C 01/15/16 50.0 29.70 31.70
MAR 160115C00052500 C 01/15/16 52.5 27.20 29.00
MAR 160115C00055000 C 01/15/16 55.0 24.90 26.60
MAR 160115C00057500 C 01/15/16 57.5 22.50 24.30
MAR 160115C00060000 C 01/15/16 60.0 20.20 22.10
MAR 160115C00062500 C 01/15/16 62.5 18.00 19.60
MAR 160115C00065000 C 01/15/16 65.0 15.90 17.30
MAR 160115C00067500 C 01/15/16 67.5 13.80 15.30
MAR 160115C00070000 C 01/15/16 70.0 11.90 13.30
MAR 160115C00072500 C 01/15/16 72.5 10.10 11.50
MAR 160115C00075000 C 01/15/16 75.0 8.70 9.10
MAR 160115C00077500 C 01/15/16 77.5 7.20 7.50
MAR 160115C00080000 C 01/15/16 80.0 5.90 6.20
MAR 160115C00082500 C 01/15/16 82.5 4.70 5.00
MAR 160115C00085000 C 01/15/16 85.0 3.70 4.00
MAR 160115C00087500 C 01/15/16 87.5 2.90 3.10
MAR 160115C00090000 C 01/15/16 90.0 2.20 2.40
MAR 160115C00092500 C 01/15/16 92.5 1.65 1.85
MAR 160115C00095000 C 01/15/16 95.0 1.25 1.40
MAR 160115C00100000 C 01/15/16 100.0 0.65 0.80
MAR 160115C00105000 C 01/15/16 105.0 0.35 0.50
MAR 160115C00110000 C 01/15/16 110.0 0.15 0.25
MAR 160115C00115000 C 01/15/16 115.0 0.05 0.20
MAR 160115C00120000 C 01/15/16 120.0 0.00 0.15
MAR 160115P00025000 P 01/15/16 25.0 0.00 0.05
MAR 160115P00028000 P 01/15/16 28.0 0.00 0.05
MAR 160115P00030000 P 01/15/16 30.0 0.00 0.10
MAR 160115P00033000 P 01/15/16 33.0 0.00 0.15
MAR 160115P00035000 P 01/15/16 35.0 0.00 0.15
MAR 160115P00038000 P 01/15/16 38.0 0.05 0.20
MAR 160115P00040000 P 01/15/16 40.0 0.05 0.25
MAR 160115P00042000 P 01/15/16 42.0 0.10 0.30
MAR 160115P00045000 P 01/15/16 45.0 0.15 0.35
MAR 160115P00047000 P 01/15/16 47.0 0.20 0.45
MAR 160115P00050000 P 01/15/16 50.0 0.30 0.50
MAR 160115P00052500 P 01/15/16 52.5 0.40 0.60
MAR 160115P00055000 P 01/15/16 55.0 0.50 0.65
MAR 160115P00057500 P 01/15/16 57.5 0.65 0.90
MAR 160115P00060000 P 01/15/16 60.0 0.85 1.10
MAR 160115P00062500 P 01/15/16 62.5 1.10 1.35
MAR 160115P00065000 P 01/15/16 65.0 1.40 1.65
MAR 160115P00067500 P 01/15/16 67.5 1.85 2.05
MAR 160115P00070000 P 01/15/16 70.0 2.35 2.55
MAR 160115P00072500 P 01/15/16 72.5 3.00 3.20
MAR 160115P00075000 P 01/15/16 75.0 3.80 4.00
MAR 160115P00077500 P 01/15/16 77.5 4.70 4.90
MAR 160115P00080000 P 01/15/16 80.0 5.90 6.10
MAR 160115P00082500 P 01/15/16 82.5 7.20 7.40
MAR 160115P00085000 P 01/15/16 85.0 8.70 8.90
MAR 160115P00087500 P 01/15/16 87.5 10.30 10.60
MAR 160115P00090000 P 01/15/16 90.0 12.20 12.40
MAR 160115P00092500 P 01/15/16 92.5 14.00 14.40
MAR 160115P00095000 P 01/15/16 95.0 15.60 16.90
MAR 160115P00100000 P 01/15/16 100.0 20.00 21.40
MAR 160115P00105000 P 01/15/16 105.0 24.40 26.20
MAR 160115P00110000 P 01/15/16 110.0 29.10 31.10
MAR 160115P00115000 P 01/15/16 115.0 34.00 35.90
MAR 160115P00120000 P 01/15/16 120.0 39.10 41.10
MAR 170120C00037500 C 01/20/17 37.5 41.10 44.30
MAR 170120C00040000 C 01/20/17 40.0 38.30 42.20
MAR 170120C00042500 C 01/20/17 42.5 36.40 40.00
MAR 170120C00045000 C 01/20/17 45.0 34.10 37.60
MAR 170120C00047500 C 01/20/17 47.5 31.80 35.30
MAR 170120C00050000 C 01/20/17 50.0 29.20 33.00
MAR 170120C00055000 C 01/20/17 55.0 25.00 28.90
MAR 170120C00060000 C 01/20/17 60.0 20.80 24.80
MAR 170120C00062500 C 01/20/17 62.5 19.40 22.50
MAR 170120C00065000 C 01/20/17 65.0 17.50 20.60
MAR 170120C00067500 C 01/20/17 67.5 15.80 18.80
MAR 170120C00070000 C 01/20/17 70.0 14.10 17.10
MAR 170120C00072500 C 01/20/17 72.5 12.40 15.60
MAR 170120C00075000 C 01/20/17 75.0 11.00 14.20
MAR 170120C00077500 C 01/20/17 77.5 10.10 13.30
MAR 170120C00080000 C 01/20/17 80.0 8.90 10.90
MAR 170120C00082500 C 01/20/17 82.5 7.80 9.70
MAR 170120C00085000 C 01/20/17 85.0 6.70 8.70
MAR 170120C00087500 C 01/20/17 87.5 5.80 7.70
MAR 170120C00090000 C 01/20/17 90.0 5.10 7.10
MAR 170120C00092500 C 01/20/17 92.5 4.40 5.90
MAR 170120C00095000 C 01/20/17 95.0 3.70 5.20
MAR 170120C00100000 C 01/20/17 100.0 2.60 4.10
MAR 170120C00105000 C 01/20/17 105.0 2.00 3.00
MAR 170120C00110000 C 01/20/17 110.0 1.35 2.70
MAR 170120C00115000 C 01/20/17 115.0 0.85 1.85
MAR 170120C00120000 C 01/20/17 120.0 0.55 1.50
MAR 170120P00037500 P 01/20/17 37.5 0.00 1.00
MAR 170120P00040000 P 01/20/17 40.0 0.40 0.80
MAR 170120P00042500 P 01/20/17 42.5 0.65 1.25
MAR 170120P00045000 P 01/20/17 45.0 0.80 1.40
MAR 170120P00047500 P 01/20/17 47.5 0.80 1.65
MAR 170120P00050000 P 01/20/17 50.0 1.20 1.90
MAR 170120P00055000 P 01/20/17 55.0 1.75 2.50
MAR 170120P00060000 P 01/20/17 60.0 2.10 3.70
MAR 170120P00062500 P 01/20/17 62.5 2.70 4.30
MAR 170120P00065000 P 01/20/17 65.0 3.30 4.90
MAR 170120P00067500 P 01/20/17 67.5 4.00 5.60
MAR 170120P00070000 P 01/20/17 70.0 4.80 6.40
MAR 170120P00072500 P 01/20/17 72.5 5.60 7.60
MAR 170120P00075000 P 01/20/17 75.0 6.60 8.60
MAR 170120P00077500 P 01/20/17 77.5 7.70 9.70
MAR 170120P00080000 P 01/20/17 80.0 8.90 10.90
MAR 170120P00082500 P 01/20/17 82.5 10.10 12.70
MAR 170120P00085000 P 01/20/17 85.0 11.00 14.20
MAR 170120P00087500 P 01/20/17 87.5 12.60 15.70
MAR 170120P00090000 P 01/20/17 90.0 14.30 17.40
MAR 170120P00092500 P 01/20/17 92.5 15.90 19.10
MAR 170120P00095000 P 01/20/17 95.0 17.80 20.40
MAR 170120P00100000 P 01/20/17 100.0 21.20 25.10
MAR 170120P00105000 P 01/20/17 105.0 25.30 29.30
MAR 170120P00110000 P 01/20/17 110.0 29.60 33.60
MAR 170120P00115000 P 01/20/17 115.0 34.10 38.10
MAR 170120P00120000 P 01/20/17 120.0 38.50 42.70

OPRA data is delayed 15 minutes.