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 (2015-02-06)Premium Content

Marriott International Inc (MAR)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 150320C00060000 C 03/20/15 60.0 22.60 23.90
MAR 150320C00065000 C 03/20/15 65.0 17.60 19.10
MAR 150320C00067500 C 03/20/15 67.5 15.10 16.30
MAR 150320C00070000 C 03/20/15 70.0 12.60 13.80
MAR 150320C00072500 C 03/20/15 72.5 10.30 11.40
MAR 150320C00075000 C 03/20/15 75.0 7.80 8.90
MAR 150320C00077500 C 03/20/15 77.5 5.40 6.40
MAR 150320C00080000 C 03/20/15 80.0 3.20 3.70
MAR 150320C00082500 C 03/20/15 82.5 1.40 1.55
MAR 150320C00085000 C 03/20/15 85.0 0.40 0.50
MAR 150320C00087500 C 03/20/15 87.5 0.05 0.15
MAR 150320C00090000 C 03/20/15 90.0 0.00 0.10
MAR 150320C00092500 C 03/20/15 92.5 0.00 0.05
MAR 150320C00095000 C 03/20/15 95.0 0.00 0.05
MAR 150320C00100000 C 03/20/15 100.0 0.00 0.05
MAR 150320C00105000 C 03/20/15 105.0 0.00 0.05
MAR 150320C00110000 C 03/20/15 110.0 0.00 0.05
MAR 150320P00060000 P 03/20/15 60.0 0.00 0.05
MAR 150320P00065000 P 03/20/15 65.0 0.00 0.05
MAR 150320P00067500 P 03/20/15 67.5 0.00 0.05
MAR 150320P00070000 P 03/20/15 70.0 0.00 0.10
MAR 150320P00072500 P 03/20/15 72.5 0.00 0.15
MAR 150320P00075000 P 03/20/15 75.0 0.00 0.15
MAR 150320P00077500 P 03/20/15 77.5 0.10 0.20
MAR 150320P00080000 P 03/20/15 80.0 0.30 0.45
MAR 150320P00082500 P 03/20/15 82.5 1.05 1.15
MAR 150320P00085000 P 03/20/15 85.0 2.45 2.65
MAR 150320P00087500 P 03/20/15 87.5 3.80 5.00
MAR 150320P00090000 P 03/20/15 90.0 6.20 7.30
MAR 150320P00092500 P 03/20/15 92.5 8.70 9.80
MAR 150320P00095000 P 03/20/15 95.0 11.20 12.30
MAR 150320P00100000 P 03/20/15 100.0 16.20 17.70
MAR 150320P00105000 P 03/20/15 105.0 21.20 22.80
MAR 150320P00110000 P 03/20/15 110.0 26.20 27.40
MAR 150417C00035000 C 04/17/15 35.0 47.50 49.30
MAR 150417C00037500 C 04/17/15 37.5 44.90 46.80
MAR 150417C00040000 C 04/17/15 40.0 42.50 44.20
MAR 150417C00042500 C 04/17/15 42.5 40.00 41.70
MAR 150417C00045000 C 04/17/15 45.0 37.20 39.20
MAR 150417C00047500 C 04/17/15 47.5 35.10 36.50
MAR 150417C00050000 C 04/17/15 50.0 32.50 34.10
MAR 150417C00055000 C 04/17/15 55.0 27.60 28.90
MAR 150417C00057500 C 04/17/15 57.5 25.30 26.40
MAR 150417C00060000 C 04/17/15 60.0 22.70 23.90
MAR 150417C00062500 C 04/17/15 62.5 20.20 21.40
MAR 150417C00065000 C 04/17/15 65.0 17.70 18.90
MAR 150417C00067500 C 04/17/15 67.5 15.20 16.60
MAR 150417C00070000 C 04/17/15 70.0 12.80 13.50
MAR 150417C00072500 C 04/17/15 72.5 10.40 11.60
MAR 150417C00075000 C 04/17/15 75.0 8.10 9.00
MAR 150417C00077500 C 04/17/15 77.5 5.90 6.90
MAR 150417C00080000 C 04/17/15 80.0 3.90 4.20
MAR 150417C00082500 C 04/17/15 82.5 2.35 2.45
MAR 150417C00085000 C 04/17/15 85.0 1.20 1.30
MAR 150417C00087500 C 04/17/15 87.5 0.50 0.65
MAR 150417C00090000 C 04/17/15 90.0 0.20 0.30
MAR 150417C00092500 C 04/17/15 92.5 0.05 0.20
MAR 150417C00095000 C 04/17/15 95.0 0.00 0.15
MAR 150417P00035000 P 04/17/15 35.0 0.00 0.05
MAR 150417P00037500 P 04/17/15 37.5 0.00 0.05
MAR 150417P00040000 P 04/17/15 40.0 0.00 0.05
MAR 150417P00042500 P 04/17/15 42.5 0.00 0.05
MAR 150417P00045000 P 04/17/15 45.0 0.00 0.05
MAR 150417P00047500 P 04/17/15 47.5 0.00 0.05
MAR 150417P00050000 P 04/17/15 50.0 0.00 0.05
MAR 150417P00055000 P 04/17/15 55.0 0.00 0.05
MAR 150417P00057500 P 04/17/15 57.5 0.00 0.10
MAR 150417P00060000 P 04/17/15 60.0 0.00 0.15
MAR 150417P00062500 P 04/17/15 62.5 0.00 0.20
MAR 150417P00065000 P 04/17/15 65.0 0.00 0.20
MAR 150417P00067500 P 04/17/15 67.5 0.05 0.25
MAR 150417P00070000 P 04/17/15 70.0 0.10 0.30
MAR 150417P00072500 P 04/17/15 72.5 0.20 0.35
MAR 150417P00075000 P 04/17/15 75.0 0.30 0.40
MAR 150417P00077500 P 04/17/15 77.5 0.55 0.70
MAR 150417P00080000 P 04/17/15 80.0 1.10 1.20
MAR 150417P00082500 P 04/17/15 82.5 1.90 2.05
MAR 150417P00085000 P 04/17/15 85.0 3.20 3.40
MAR 150417P00087500 P 04/17/15 87.5 4.80 5.30
MAR 150417P00090000 P 04/17/15 90.0 6.40 7.70
MAR 150417P00092500 P 04/17/15 92.5 8.80 9.90
MAR 150417P00095000 P 04/17/15 95.0 11.20 12.40
MAR 150717C00047500 C 07/17/15 47.5 35.20 36.60
MAR 150717C00050000 C 07/17/15 50.0 32.70 34.10
MAR 150717C00055000 C 07/17/15 55.0 27.20 29.30
MAR 150717C00060000 C 07/17/15 60.0 22.90 24.30
MAR 150717C00065000 C 07/17/15 65.0 18.00 19.30
MAR 150717C00067500 C 07/17/15 67.5 15.70 17.00
MAR 150717C00070000 C 07/17/15 70.0 13.00 14.70
MAR 150717C00072500 C 07/17/15 72.5 11.50 12.50
MAR 150717C00075000 C 07/17/15 75.0 9.30 10.40
MAR 150717C00077500 C 07/17/15 77.5 7.50 8.30
MAR 150717C00080000 C 07/17/15 80.0 5.80 6.00
MAR 150717C00082500 C 07/17/15 82.5 4.30 4.50
MAR 150717C00085000 C 07/17/15 85.0 3.10 3.30
MAR 150717C00087500 C 07/17/15 87.5 2.20 2.30
MAR 150717C00090000 C 07/17/15 90.0 1.45 1.55
MAR 150717C00092500 C 07/17/15 92.5 0.90 1.05
MAR 150717C00095000 C 07/17/15 95.0 0.55 0.70
MAR 150717P00047500 P 07/17/15 47.5 0.00 0.15
MAR 150717P00050000 P 07/17/15 50.0 0.05 0.25
MAR 150717P00055000 P 07/17/15 55.0 0.15 0.30
MAR 150717P00060000 P 07/17/15 60.0 0.25 0.45
MAR 150717P00065000 P 07/17/15 65.0 0.45 0.65
MAR 150717P00067500 P 07/17/15 67.5 0.60 0.80
MAR 150717P00070000 P 07/17/15 70.0 0.80 1.00
MAR 150717P00072500 P 07/17/15 72.5 1.15 1.30
MAR 150717P00075000 P 07/17/15 75.0 1.60 1.75
MAR 150717P00077500 P 07/17/15 77.5 2.20 2.35
MAR 150717P00080000 P 07/17/15 80.0 3.00 3.10
MAR 150717P00082500 P 07/17/15 82.5 4.00 4.20
MAR 150717P00085000 P 07/17/15 85.0 5.30 5.40
MAR 150717P00087500 P 07/17/15 87.5 6.80 7.00
MAR 150717P00090000 P 07/17/15 90.0 8.50 8.80
MAR 150717P00092500 P 07/17/15 92.5 9.80 10.80
MAR 150717P00095000 P 07/17/15 95.0 11.90 13.00
MAR 151016C00050000 C 10/16/15 50.0 32.70 34.20
MAR 151016C00055000 C 10/16/15 55.0 27.80 29.30
MAR 151016C00060000 C 10/16/15 60.0 23.00 24.40
MAR 151016C00065000 C 10/16/15 65.0 18.50 19.80
MAR 151016C00070000 C 10/16/15 70.0 14.30 15.50
MAR 151016C00075000 C 10/16/15 75.0 10.50 11.50
MAR 151016C00077500 C 10/16/15 77.5 8.70 9.00
MAR 151016C00080000 C 10/16/15 80.0 7.10 7.40
MAR 151016C00082500 C 10/16/15 82.5 5.70 5.90
MAR 151016C00085000 C 10/16/15 85.0 4.50 4.70
MAR 151016C00087500 C 10/16/15 87.5 3.50 3.70
MAR 151016C00090000 C 10/16/15 90.0 2.65 2.80
MAR 151016C00092500 C 10/16/15 92.5 1.95 2.10
MAR 151016C00095000 C 10/16/15 95.0 1.45 1.55
MAR 151016C00100000 C 10/16/15 100.0 0.75 0.85
MAR 151016C00105000 C 10/16/15 105.0 0.35 0.45
MAR 151016C00110000 C 10/16/15 110.0 0.15 0.30
MAR 151016C00115000 C 10/16/15 115.0 0.00 0.20
MAR 151016P00050000 P 10/16/15 50.0 0.25 0.45
MAR 151016P00055000 P 10/16/15 55.0 0.40 0.60
MAR 151016P00060000 P 10/16/15 60.0 0.60 0.80
MAR 151016P00065000 P 10/16/15 65.0 1.00 1.20
MAR 151016P00070000 P 10/16/15 70.0 1.65 1.85
MAR 151016P00075000 P 10/16/15 75.0 2.75 2.90
MAR 151016P00077500 P 10/16/15 77.5 3.50 3.70
MAR 151016P00080000 P 10/16/15 80.0 4.40 4.60
MAR 151016P00082500 P 10/16/15 82.5 5.50 5.70
MAR 151016P00085000 P 10/16/15 85.0 6.70 6.90
MAR 151016P00087500 P 10/16/15 87.5 8.20 8.40
MAR 151016P00090000 P 10/16/15 90.0 9.80 10.10
MAR 151016P00092500 P 10/16/15 92.5 11.70 11.90
MAR 151016P00095000 P 10/16/15 95.0 13.30 13.90
MAR 151016P00100000 P 10/16/15 100.0 17.10 18.20
MAR 151016P00105000 P 10/16/15 105.0 21.70 22.80
MAR 151016P00110000 P 10/16/15 110.0 26.20 28.00
MAR 151016P00115000 P 10/16/15 115.0 31.20 32.80
MAR 160115C00025000 C 01/15/16 25.0 56.70 59.10
MAR 160115C00028000 C 01/15/16 28.0 53.70 56.20
MAR 160115C00030000 C 01/15/16 30.0 51.70 54.20
MAR 160115C00033000 C 01/15/16 33.0 48.60 51.30
MAR 160115C00035000 C 01/15/16 35.0 46.70 49.40
MAR 160115C00038000 C 01/15/16 38.0 43.40 46.60
MAR 160115C00040000 C 01/15/16 40.0 41.40 44.70
MAR 160115C00042000 C 01/15/16 42.0 39.30 42.80
MAR 160115C00045000 C 01/15/16 45.0 37.10 39.30
MAR 160115C00047000 C 01/15/16 47.0 35.20 37.40
MAR 160115C00050000 C 01/15/16 50.0 32.10 34.80
MAR 160115C00052500 C 01/15/16 52.5 30.30 32.10
MAR 160115C00055000 C 01/15/16 55.0 27.80 29.60
MAR 160115C00057500 C 01/15/16 57.5 25.90 27.20
MAR 160115C00060000 C 01/15/16 60.0 23.10 24.80
MAR 160115C00062500 C 01/15/16 62.5 21.30 22.60
MAR 160115C00065000 C 01/15/16 65.0 19.20 20.50
MAR 160115C00067500 C 01/15/16 67.5 17.10 18.40
MAR 160115C00070000 C 01/15/16 70.0 15.30 16.40
MAR 160115C00072500 C 01/15/16 72.5 13.10 14.50
MAR 160115C00075000 C 01/15/16 75.0 11.20 12.50
MAR 160115C00077500 C 01/15/16 77.5 9.80 10.10
MAR 160115C00080000 C 01/15/16 80.0 8.30 8.60
MAR 160115C00082500 C 01/15/16 82.5 6.90 7.20
MAR 160115C00085000 C 01/15/16 85.0 5.70 5.90
MAR 160115C00087500 C 01/15/16 87.5 4.60 4.90
MAR 160115C00090000 C 01/15/16 90.0 3.70 3.90
MAR 160115C00092500 C 01/15/16 92.5 2.95 3.20
MAR 160115C00095000 C 01/15/16 95.0 2.35 2.50
MAR 160115C00100000 C 01/15/16 100.0 1.40 1.60
MAR 160115C00105000 C 01/15/16 105.0 0.80 1.00
MAR 160115C00110000 C 01/15/16 110.0 0.40 0.65
MAR 160115C00115000 C 01/15/16 115.0 0.20 0.40
MAR 160115P00025000 P 01/15/16 25.0 0.00 0.05
MAR 160115P00028000 P 01/15/16 28.0 0.00 0.10
MAR 160115P00030000 P 01/15/16 30.0 0.00 0.10
MAR 160115P00033000 P 01/15/16 33.0 0.10 0.25
MAR 160115P00035000 P 01/15/16 35.0 0.10 0.30
MAR 160115P00038000 P 01/15/16 38.0 0.10 0.35
MAR 160115P00040000 P 01/15/16 40.0 0.15 0.40
MAR 160115P00042000 P 01/15/16 42.0 0.20 0.40
MAR 160115P00045000 P 01/15/16 45.0 0.30 0.50
MAR 160115P00047000 P 01/15/16 47.0 0.35 0.60
MAR 160115P00050000 P 01/15/16 50.0 0.45 0.70
MAR 160115P00052500 P 01/15/16 52.5 0.55 0.80
MAR 160115P00055000 P 01/15/16 55.0 0.70 0.90
MAR 160115P00057500 P 01/15/16 57.5 0.85 1.10
MAR 160115P00060000 P 01/15/16 60.0 1.05 1.30
MAR 160115P00062500 P 01/15/16 62.5 1.30 1.45
MAR 160115P00065000 P 01/15/16 65.0 1.60 1.85
MAR 160115P00067500 P 01/15/16 67.5 2.05 2.25
MAR 160115P00070000 P 01/15/16 70.0 2.50 2.70
MAR 160115P00072500 P 01/15/16 72.5 3.10 3.30
MAR 160115P00075000 P 01/15/16 75.0 3.80 4.00
MAR 160115P00077500 P 01/15/16 77.5 4.60 4.80
MAR 160115P00080000 P 01/15/16 80.0 5.60 5.80
MAR 160115P00082500 P 01/15/16 82.5 6.70 6.90
MAR 160115P00085000 P 01/15/16 85.0 8.00 8.20
MAR 160115P00087500 P 01/15/16 87.5 9.40 9.60
MAR 160115P00090000 P 01/15/16 90.0 10.90 11.20
MAR 160115P00092500 P 01/15/16 92.5 12.70 13.00
MAR 160115P00095000 P 01/15/16 95.0 14.50 14.80
MAR 160115P00100000 P 01/15/16 100.0 17.80 19.20
MAR 160115P00105000 P 01/15/16 105.0 22.20 23.50
MAR 160115P00110000 P 01/15/16 110.0 26.20 28.60
MAR 160115P00115000 P 01/15/16 115.0 31.10 32.90
MAR 170120C00037500 C 01/20/17 37.5 44.70 47.70
MAR 170120C00040000 C 01/20/17 40.0 41.60 45.60
MAR 170120C00042500 C 01/20/17 42.5 39.90 43.40
MAR 170120C00045000 C 01/20/17 45.0 37.00 40.80
MAR 170120C00047500 C 01/20/17 47.5 34.70 37.70
MAR 170120C00050000 C 01/20/17 50.0 33.30 36.70
MAR 170120C00055000 C 01/20/17 55.0 28.70 32.40
MAR 170120C00060000 C 01/20/17 60.0 24.20 27.30
MAR 170120C00062500 C 01/20/17 62.5 22.30 25.30
MAR 170120C00065000 C 01/20/17 65.0 20.50 23.40
MAR 170120C00067500 C 01/20/17 67.5 18.70 21.60
MAR 170120C00070000 C 01/20/17 70.0 17.00 19.80
MAR 170120C00072500 C 01/20/17 72.5 15.30 18.10
MAR 170120C00075000 C 01/20/17 75.0 13.80 16.50
MAR 170120C00077500 C 01/20/17 77.5 12.30 14.90
MAR 170120C00080000 C 01/20/17 80.0 11.00 13.50
MAR 170120C00082500 C 01/20/17 82.5 10.00 12.50
MAR 170120C00085000 C 01/20/17 85.0 9.00 10.90
MAR 170120C00087500 C 01/20/17 87.5 7.80 10.00
MAR 170120C00090000 C 01/20/17 90.0 6.60 9.00
MAR 170120C00092500 C 01/20/17 92.5 5.80 7.90
MAR 170120C00095000 C 01/20/17 95.0 5.00 7.20
MAR 170120C00100000 C 01/20/17 100.0 3.80 5.70
MAR 170120C00105000 C 01/20/17 105.0 2.65 4.20
MAR 170120C00110000 C 01/20/17 110.0 2.00 3.60
MAR 170120C00115000 C 01/20/17 115.0 1.40 2.80
MAR 170120C00120000 C 01/20/17 120.0 0.90 1.90
MAR 170120P00037500 P 01/20/17 37.5 0.45 1.00
MAR 170120P00040000 P 01/20/17 40.0 0.65 1.15
MAR 170120P00042500 P 01/20/17 42.5 0.65 1.30
MAR 170120P00045000 P 01/20/17 45.0 0.90 1.45
MAR 170120P00047500 P 01/20/17 47.5 1.20 1.65
MAR 170120P00050000 P 01/20/17 50.0 1.30 1.90
MAR 170120P00055000 P 01/20/17 55.0 1.75 2.40
MAR 170120P00060000 P 01/20/17 60.0 2.45 3.30
MAR 170120P00062500 P 01/20/17 62.5 2.90 3.80
MAR 170120P00065000 P 01/20/17 65.0 3.40 4.40
MAR 170120P00067500 P 01/20/17 67.5 4.00 5.10
MAR 170120P00070000 P 01/20/17 70.0 4.60 5.90
MAR 170120P00072500 P 01/20/17 72.5 5.40 6.70
MAR 170120P00075000 P 01/20/17 75.0 5.90 7.60
MAR 170120P00077500 P 01/20/17 77.5 7.20 8.60
MAR 170120P00080000 P 01/20/17 80.0 8.30 9.70
MAR 170120P00082500 P 01/20/17 82.5 8.70 11.00
MAR 170120P00085000 P 01/20/17 85.0 10.60 12.30
MAR 170120P00087500 P 01/20/17 87.5 11.90 13.60
MAR 170120P00090000 P 01/20/17 90.0 13.40 15.20
MAR 170120P00092500 P 01/20/17 92.5 14.90 16.80
MAR 170120P00095000 P 01/20/17 95.0 16.50 18.60
MAR 170120P00100000 P 01/20/17 100.0 20.00 22.10
MAR 170120P00105000 P 01/20/17 105.0 22.90 26.10
MAR 170120P00110000 P 01/20/17 110.0 28.00 30.30
MAR 170120P00115000 P 01/20/17 115.0 32.30 34.60
MAR 170120P00120000 P 01/20/17 120.0 37.00 39.10

OPRA data is delayed 15 minutes.