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 (2014-11-07)Premium Content

Marriott International Inc (MAR)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 150220C00060000 C 02/20/15 60.0 14.30 16.40
MAR 150220C00065000 C 02/20/15 65.0 9.30 11.80
MAR 150220C00067500 C 02/20/15 67.5 6.80 9.60
MAR 150220C00070000 C 02/20/15 70.0 4.80 7.10
MAR 150220C00072500 C 02/20/15 72.5 3.10 3.30
MAR 150220C00075000 C 02/20/15 75.0 1.65 1.80
MAR 150220C00077500 C 02/20/15 77.5 0.70 0.80
MAR 150220C00080000 C 02/20/15 80.0 0.20 0.35
MAR 150220C00082500 C 02/20/15 82.5 0.05 0.15
MAR 150220C00085000 C 02/20/15 85.0 0.00 0.10
MAR 150220C00090000 C 02/20/15 90.0 0.00 0.10
MAR 150220C00095000 C 02/20/15 95.0 0.00 0.05
MAR 150220P00060000 P 02/20/15 60.0 0.00 0.15
MAR 150220P00065000 P 02/20/15 65.0 0.15 0.25
MAR 150220P00067500 P 02/20/15 67.5 0.25 0.40
MAR 150220P00070000 P 02/20/15 70.0 0.55 0.70
MAR 150220P00072500 P 02/20/15 72.5 1.15 1.30
MAR 150220P00075000 P 02/20/15 75.0 2.15 2.30
MAR 150220P00077500 P 02/20/15 77.5 3.60 3.90
MAR 150220P00080000 P 02/20/15 80.0 4.00 5.90
MAR 150220P00082500 P 02/20/15 82.5 6.50 8.40
MAR 150220P00085000 P 02/20/15 85.0 9.20 11.00
MAR 150220P00090000 P 02/20/15 90.0 14.40 16.00
MAR 150220P00095000 P 02/20/15 95.0 19.60 20.70
MAR 150320C00060000 C 03/20/15 60.0 14.40 16.60
MAR 150320C00065000 C 03/20/15 65.0 9.80 11.90
MAR 150320C00067500 C 03/20/15 67.5 7.60 9.80
MAR 150320C00070000 C 03/20/15 70.0 5.60 5.80
MAR 150320C00072500 C 03/20/15 72.5 3.80 4.00
MAR 150320C00075000 C 03/20/15 75.0 2.35 2.50
MAR 150320C00077500 C 03/20/15 77.5 1.30 1.45
MAR 150320C00080000 C 03/20/15 80.0 0.65 0.75
MAR 150320C00082500 C 03/20/15 82.5 0.25 0.40
MAR 150320C00085000 C 03/20/15 85.0 0.10 0.25
MAR 150320C00090000 C 03/20/15 90.0 0.00 0.10
MAR 150320C00095000 C 03/20/15 95.0 0.00 0.10
MAR 150320C00100000 C 03/20/15 100.0 0.00 0.10
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 0.15 0.30
MAR 150320P00065000 P 03/20/15 65.0 0.45 0.60
MAR 150320P00067500 P 03/20/15 67.5 0.75 0.90
MAR 150320P00070000 P 03/20/15 70.0 1.20 1.35
MAR 150320P00072500 P 03/20/15 72.5 1.95 2.10
MAR 150320P00075000 P 03/20/15 75.0 3.00 3.20
MAR 150320P00077500 P 03/20/15 77.5 4.40 4.60
MAR 150320P00080000 P 03/20/15 80.0 5.80 6.50
MAR 150320P00082500 P 03/20/15 82.5 6.50 8.70
MAR 150320P00085000 P 03/20/15 85.0 9.10 11.00
MAR 150320P00090000 P 03/20/15 90.0 14.20 15.90
MAR 150320P00095000 P 03/20/15 95.0 19.40 20.90
MAR 150320P00100000 P 03/20/15 100.0 24.40 26.10
MAR 150320P00105000 P 03/20/15 105.0 29.50 31.10
MAR 150320P00110000 P 03/20/15 110.0 34.60 36.10
MAR 150417C00035000 C 04/17/15 35.0 39.20 40.60
MAR 150417C00037500 C 04/17/15 37.5 36.70 38.10
MAR 150417C00040000 C 04/17/15 40.0 34.30 35.60
MAR 150417C00042500 C 04/17/15 42.5 31.80 33.10
MAR 150417C00045000 C 04/17/15 45.0 29.20 30.70
MAR 150417C00047500 C 04/17/15 47.5 26.90 28.30
MAR 150417C00050000 C 04/17/15 50.0 24.40 26.10
MAR 150417C00055000 C 04/17/15 55.0 19.10 21.60
MAR 150417C00057500 C 04/17/15 57.5 17.00 19.30
MAR 150417C00060000 C 04/17/15 60.0 14.60 17.00
MAR 150417C00062500 C 04/17/15 62.5 12.30 14.70
MAR 150417C00065000 C 04/17/15 65.0 10.10 12.40
MAR 150417C00067500 C 04/17/15 67.5 7.90 9.60
MAR 150417C00070000 C 04/17/15 70.0 6.00 7.00
MAR 150417C00072500 C 04/17/15 72.5 4.30 4.50
MAR 150417C00075000 C 04/17/15 75.0 2.95 3.10
MAR 150417C00077500 C 04/17/15 77.5 1.85 2.00
MAR 150417C00080000 C 04/17/15 80.0 1.05 1.20
MAR 150417C00082500 C 04/17/15 82.5 0.55 0.70
MAR 150417C00085000 C 04/17/15 85.0 0.30 0.40
MAR 150417C00087500 C 04/17/15 87.5 0.10 0.25
MAR 150417C00090000 C 04/17/15 90.0 0.05 0.15
MAR 150417P00035000 P 04/17/15 35.0 0.00 0.05
MAR 150417P00037500 P 04/17/15 37.5 0.00 0.10
MAR 150417P00040000 P 04/17/15 40.0 0.00 0.10
MAR 150417P00042500 P 04/17/15 42.5 0.00 0.10
MAR 150417P00045000 P 04/17/15 45.0 0.00 0.15
MAR 150417P00047500 P 04/17/15 47.5 0.05 0.15
MAR 150417P00050000 P 04/17/15 50.0 0.05 0.20
MAR 150417P00055000 P 04/17/15 55.0 0.15 0.30
MAR 150417P00057500 P 04/17/15 57.5 0.20 0.40
MAR 150417P00060000 P 04/17/15 60.0 0.35 0.50
MAR 150417P00062500 P 04/17/15 62.5 0.50 0.65
MAR 150417P00065000 P 04/17/15 65.0 0.75 0.90
MAR 150417P00067500 P 04/17/15 67.5 1.15 1.30
MAR 150417P00070000 P 04/17/15 70.0 1.70 1.85
MAR 150417P00072500 P 04/17/15 72.5 2.50 2.65
MAR 150417P00075000 P 04/17/15 75.0 3.50 3.70
MAR 150417P00077500 P 04/17/15 77.5 4.90 5.10
MAR 150417P00080000 P 04/17/15 80.0 6.60 6.90
MAR 150417P00082500 P 04/17/15 82.5 7.20 8.90
MAR 150417P00085000 P 04/17/15 85.0 8.90 11.20
MAR 150417P00087500 P 04/17/15 87.5 11.50 13.50
MAR 150417P00090000 P 04/17/15 90.0 14.20 16.00
MAR 150717C00047500 C 07/17/15 47.5 26.90 29.10
MAR 150717C00050000 C 07/17/15 50.0 23.30 26.80
MAR 150717C00055000 C 07/17/15 55.0 19.60 22.00
MAR 150717C00060000 C 07/17/15 60.0 15.20 17.70
MAR 150717C00065000 C 07/17/15 65.0 10.80 13.40
MAR 150717C00067500 C 07/17/15 67.5 9.00 9.40
MAR 150717C00070000 C 07/17/15 70.0 7.30 7.60
MAR 150717C00072500 C 07/17/15 72.5 5.70 6.00
MAR 150717C00075000 C 07/17/15 75.0 4.40 4.60
MAR 150717C00077500 C 07/17/15 77.5 3.20 3.40
MAR 150717C00080000 C 07/17/15 80.0 2.35 2.50
MAR 150717C00082500 C 07/17/15 82.5 1.60 1.80
MAR 150717C00085000 C 07/17/15 85.0 1.10 1.30
MAR 150717C00090000 C 07/17/15 90.0 0.45 0.60
MAR 150717C00095000 C 07/17/15 95.0 0.15 0.30
MAR 150717P00047500 P 07/17/15 47.5 0.20 0.40
MAR 150717P00050000 P 07/17/15 50.0 0.30 0.45
MAR 150717P00055000 P 07/17/15 55.0 0.55 0.70
MAR 150717P00060000 P 07/17/15 60.0 1.00 1.10
MAR 150717P00065000 P 07/17/15 65.0 1.75 1.90
MAR 150717P00067500 P 07/17/15 67.5 2.30 2.50
MAR 150717P00070000 P 07/17/15 70.0 3.10 3.30
MAR 150717P00072500 P 07/17/15 72.5 4.00 4.20
MAR 150717P00075000 P 07/17/15 75.0 5.10 5.30
MAR 150717P00077500 P 07/17/15 77.5 6.40 6.70
MAR 150717P00080000 P 07/17/15 80.0 8.00 8.30
MAR 150717P00082500 P 07/17/15 82.5 9.80 10.10
MAR 150717P00085000 P 07/17/15 85.0 11.70 12.10
MAR 150717P00090000 P 07/17/15 90.0 13.80 16.50
MAR 150717P00095000 P 07/17/15 95.0 18.90 21.20
MAR 160115C00025000 C 01/15/16 25.0 48.60 52.00
MAR 160115C00028000 C 01/15/16 28.0 45.60 49.00
MAR 160115C00030000 C 01/15/16 30.0 43.60 45.50
MAR 160115C00033000 C 01/15/16 33.0 40.40 44.00
MAR 160115C00035000 C 01/15/16 35.0 38.30 40.90
MAR 160115C00038000 C 01/15/16 38.0 35.00 39.10
MAR 160115C00040000 C 01/15/16 40.0 33.80 36.50
MAR 160115C00042000 C 01/15/16 42.0 31.70 34.90
MAR 160115C00045000 C 01/15/16 45.0 29.20 32.10
MAR 160115C00047000 C 01/15/16 47.0 27.30 30.60
MAR 160115C00050000 C 01/15/16 50.0 24.80 27.80
MAR 160115C00052500 C 01/15/16 52.5 22.60 25.50
MAR 160115C00055000 C 01/15/16 55.0 20.50 23.50
MAR 160115C00057500 C 01/15/16 57.5 18.30 21.10
MAR 160115C00060000 C 01/15/16 60.0 16.10 19.10
MAR 160115C00062500 C 01/15/16 62.5 14.40 17.10
MAR 160115C00065000 C 01/15/16 65.0 12.60 15.30
MAR 160115C00067500 C 01/15/16 67.5 10.90 13.60
MAR 160115C00070000 C 01/15/16 70.0 9.30 9.70
MAR 160115C00072500 C 01/15/16 72.5 7.90 8.30
MAR 160115C00075000 C 01/15/16 75.0 6.60 7.00
MAR 160115C00077500 C 01/15/16 77.5 5.50 5.80
MAR 160115C00080000 C 01/15/16 80.0 4.50 4.80
MAR 160115C00082500 C 01/15/16 82.5 3.60 3.90
MAR 160115C00085000 C 01/15/16 85.0 2.95 3.20
MAR 160115C00090000 C 01/15/16 90.0 1.85 2.10
MAR 160115C00095000 C 01/15/16 95.0 1.10 1.30
MAR 160115C00100000 C 01/15/16 100.0 0.65 0.85
MAR 160115C00105000 C 01/15/16 105.0 0.35 0.55
MAR 160115C00110000 C 01/15/16 110.0 0.20 0.35
MAR 160115P00025000 P 01/15/16 25.0 0.00 0.10
MAR 160115P00028000 P 01/15/16 28.0 0.05 0.20
MAR 160115P00030000 P 01/15/16 30.0 0.10 0.30
MAR 160115P00033000 P 01/15/16 33.0 0.15 0.35
MAR 160115P00035000 P 01/15/16 35.0 0.20 0.40
MAR 160115P00038000 P 01/15/16 38.0 0.30 0.50
MAR 160115P00040000 P 01/15/16 40.0 0.35 0.60
MAR 160115P00042000 P 01/15/16 42.0 0.45 0.70
MAR 160115P00045000 P 01/15/16 45.0 0.60 0.85
MAR 160115P00047000 P 01/15/16 47.0 0.75 1.00
MAR 160115P00050000 P 01/15/16 50.0 1.10 1.25
MAR 160115P00052500 P 01/15/16 52.5 1.20 1.50
MAR 160115P00055000 P 01/15/16 55.0 1.55 1.80
MAR 160115P00057500 P 01/15/16 57.5 1.90 2.20
MAR 160115P00060000 P 01/15/16 60.0 2.40 2.90
MAR 160115P00062500 P 01/15/16 62.5 2.95 3.30
MAR 160115P00065000 P 01/15/16 65.0 3.60 3.90
MAR 160115P00067500 P 01/15/16 67.5 4.40 4.80
MAR 160115P00070000 P 01/15/16 70.0 5.30 5.70
MAR 160115P00072500 P 01/15/16 72.5 6.40 6.70
MAR 160115P00075000 P 01/15/16 75.0 7.60 7.90
MAR 160115P00077500 P 01/15/16 77.5 8.90 9.30
MAR 160115P00080000 P 01/15/16 80.0 10.40 10.80
MAR 160115P00082500 P 01/15/16 82.5 12.10 12.40
MAR 160115P00085000 P 01/15/16 85.0 13.80 14.20
MAR 160115P00090000 P 01/15/16 90.0 17.40 18.10
MAR 160115P00095000 P 01/15/16 95.0 19.50 22.40
MAR 160115P00100000 P 01/15/16 100.0 24.00 27.00
MAR 160115P00105000 P 01/15/16 105.0 28.80 32.50
MAR 160115P00110000 P 01/15/16 110.0 33.40 36.90
MAR 170120C00037500 C 01/20/17 37.5 36.30 39.60
MAR 170120C00040000 C 01/20/17 40.0 32.70 37.50
MAR 170120C00042500 C 01/20/17 42.5 31.60 35.30
MAR 170120C00045000 C 01/20/17 45.0 29.60 33.10
MAR 170120C00047500 C 01/20/17 47.5 27.50 31.50
MAR 170120C00050000 C 01/20/17 50.0 25.60 29.50
MAR 170120C00055000 C 01/20/17 55.0 21.40 25.40
MAR 170120C00060000 C 01/20/17 60.0 18.20 21.40
MAR 170120C00062500 C 01/20/17 62.5 16.00 19.70
MAR 170120C00065000 C 01/20/17 65.0 14.80 18.00
MAR 170120C00067500 C 01/20/17 67.5 13.20 16.40
MAR 170120C00070000 C 01/20/17 70.0 11.60 14.90
MAR 170120C00072500 C 01/20/17 72.5 10.00 14.20
MAR 170120C00075000 C 01/20/17 75.0 9.30 12.20
MAR 170120C00077500 C 01/20/17 77.5 8.20 10.90
MAR 170120C00080000 C 01/20/17 80.0 7.10 10.00
MAR 170120C00082500 C 01/20/17 82.5 5.90 8.90
MAR 170120C00085000 C 01/20/17 85.0 4.50 9.00
MAR 170120C00090000 C 01/20/17 90.0 3.90 6.60
MAR 170120C00095000 C 01/20/17 95.0 2.85 5.40
MAR 170120C00100000 C 01/20/17 100.0 1.85 3.70
MAR 170120C00105000 C 01/20/17 105.0 1.40 3.10
MAR 170120C00110000 C 01/20/17 110.0 1.10 2.40
MAR 170120C00115000 C 01/20/17 115.0 0.70 1.70
MAR 170120P00037500 P 01/20/17 37.5 0.30 1.30
MAR 170120P00040000 P 01/20/17 40.0 0.65 1.15
MAR 170120P00042500 P 01/20/17 42.5 0.50 1.80
MAR 170120P00045000 P 01/20/17 45.0 1.00 2.00
MAR 170120P00047500 P 01/20/17 47.5 1.30 2.30
MAR 170120P00050000 P 01/20/17 50.0 0.50 2.70
MAR 170120P00055000 P 01/20/17 55.0 2.50 3.70
MAR 170120P00060000 P 01/20/17 60.0 3.10 5.00
MAR 170120P00062500 P 01/20/17 62.5 3.80 6.20
MAR 170120P00065000 P 01/20/17 65.0 4.30 7.10
MAR 170120P00067500 P 01/20/17 67.5 5.20 7.90
MAR 170120P00070000 P 01/20/17 70.0 6.10 9.20
MAR 170120P00072500 P 01/20/17 72.5 6.90 9.80
MAR 170120P00075000 P 01/20/17 75.0 8.60 11.40
MAR 170120P00077500 P 01/20/17 77.5 9.80 12.40
MAR 170120P00080000 P 01/20/17 80.0 11.10 14.80
MAR 170120P00082500 P 01/20/17 82.5 12.60 15.40
MAR 170120P00085000 P 01/20/17 85.0 13.90 17.60
MAR 170120P00090000 P 01/20/17 90.0 17.40 20.90
MAR 170120P00095000 P 01/20/17 95.0 21.40 25.50
MAR 170120P00100000 P 01/20/17 100.0 25.40 29.40
MAR 170120P00105000 P 01/20/17 105.0 29.70 33.60
MAR 170120P00110000 P 01/20/17 110.0 34.10 37.90
MAR 170120P00115000 P 01/20/17 115.0 38.60 42.20

OPRA data is delayed 15 minutes.