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 Jun 29 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 150717C00047500 C 07/17/15 47.5 25.40 27.60
MAR 150717C00050000 C 07/17/15 50.0 23.30 24.90
MAR 150717C00055000 C 07/17/15 55.0 18.30 19.90
MAR 150717C00060000 C 07/17/15 60.0 12.90 16.30
MAR 150717C00065000 C 07/17/15 65.0 8.20 9.90
MAR 150717C00067500 C 07/17/15 67.5 6.40 7.40
MAR 150717C00070000 C 07/17/15 70.0 4.20 4.90
MAR 150717C00072500 C 07/17/15 72.5 2.30 2.45
MAR 150717C00075000 C 07/17/15 75.0 1.00 1.15
MAR 150717C00077500 C 07/17/15 77.5 0.30 0.45
MAR 150717C00080000 C 07/17/15 80.0 0.10 0.20
MAR 150717C00082500 C 07/17/15 82.5 0.00 0.10
MAR 150717C00085000 C 07/17/15 85.0 0.00 0.10
MAR 150717C00087500 C 07/17/15 87.5 0.00 0.10
MAR 150717C00090000 C 07/17/15 90.0 0.00 0.10
MAR 150717C00092500 C 07/17/15 92.5 0.00 0.05
MAR 150717C00095000 C 07/17/15 95.0 0.00 0.05
MAR 150717P00047500 P 07/17/15 47.5 0.00 0.05
MAR 150717P00050000 P 07/17/15 50.0 0.00 0.05
MAR 150717P00055000 P 07/17/15 55.0 0.00 0.05
MAR 150717P00060000 P 07/17/15 60.0 0.00 0.10
MAR 150717P00065000 P 07/17/15 65.0 0.00 0.15
MAR 150717P00067500 P 07/17/15 67.5 0.15 0.25
MAR 150717P00070000 P 07/17/15 70.0 0.40 0.50
MAR 150717P00072500 P 07/17/15 72.5 0.95 1.10
MAR 150717P00075000 P 07/17/15 75.0 2.15 2.30
MAR 150717P00077500 P 07/17/15 77.5 3.50 4.10
MAR 150717P00080000 P 07/17/15 80.0 4.70 6.40
MAR 150717P00082500 P 07/17/15 82.5 6.80 8.80
MAR 150717P00085000 P 07/17/15 85.0 8.70 11.80
MAR 150717P00087500 P 07/17/15 87.5 11.20 14.30
MAR 150717P00090000 P 07/17/15 90.0 13.70 17.20
MAR 150717P00092500 P 07/17/15 92.5 16.20 19.80
MAR 150717P00095000 P 07/17/15 95.0 18.70 22.10
MAR 150821C00040000 C 08/21/15 40.0 33.30 36.30
MAR 150821C00042500 C 08/21/15 42.5 30.00 33.80
MAR 150821C00045000 C 08/21/15 45.0 27.70 31.30
MAR 150821C00047500 C 08/21/15 47.5 25.40 28.80
MAR 150821C00050000 C 08/21/15 50.0 23.30 26.30
MAR 150821C00055000 C 08/21/15 55.0 18.30 21.40
MAR 150821C00060000 C 08/21/15 60.0 13.00 16.50
MAR 150821C00065000 C 08/21/15 65.0 8.70 11.50
MAR 150821C00070000 C 08/21/15 70.0 5.10 5.60
MAR 150821C00072500 C 08/21/15 72.5 3.40 3.70
MAR 150821C00075000 C 08/21/15 75.0 2.15 2.30
MAR 150821C00077500 C 08/21/15 77.5 1.25 1.40
MAR 150821C00080000 C 08/21/15 80.0 0.65 0.80
MAR 150821C00082500 C 08/21/15 82.5 0.30 0.50
MAR 150821C00085000 C 08/21/15 85.0 0.15 0.35
MAR 150821C00087500 C 08/21/15 87.5 0.05 0.20
MAR 150821C00090000 C 08/21/15 90.0 0.00 0.15
MAR 150821C00095000 C 08/21/15 95.0 0.00 0.10
MAR 150821C00100000 C 08/21/15 100.0 0.00 0.10
MAR 150821C00105000 C 08/21/15 105.0 0.00 0.10
MAR 150821C00110000 C 08/21/15 110.0 0.00 0.05
MAR 150821C00115000 C 08/21/15 115.0 0.00 0.05
MAR 150821P00040000 P 08/21/15 40.0 0.00 0.05
MAR 150821P00042500 P 08/21/15 42.5 0.00 0.05
MAR 150821P00045000 P 08/21/15 45.0 0.00 0.05
MAR 150821P00047500 P 08/21/15 47.5 0.00 0.10
MAR 150821P00050000 P 08/21/15 50.0 0.00 0.10
MAR 150821P00055000 P 08/21/15 55.0 0.00 0.15
MAR 150821P00060000 P 08/21/15 60.0 0.10 0.25
MAR 150821P00065000 P 08/21/15 65.0 0.50 0.60
MAR 150821P00070000 P 08/21/15 70.0 1.35 1.50
MAR 150821P00072500 P 08/21/15 72.5 2.25 2.35
MAR 150821P00075000 P 08/21/15 75.0 3.40 3.60
MAR 150821P00077500 P 08/21/15 77.5 5.00 5.20
MAR 150821P00080000 P 08/21/15 80.0 6.10 7.20
MAR 150821P00082500 P 08/21/15 82.5 7.50 10.20
MAR 150821P00085000 P 08/21/15 85.0 9.40 12.20
MAR 150821P00087500 P 08/21/15 87.5 11.60 14.60
MAR 150821P00090000 P 08/21/15 90.0 14.10 17.30
MAR 150821P00095000 P 08/21/15 95.0 19.00 22.00
MAR 150821P00100000 P 08/21/15 100.0 24.00 27.30
MAR 150821P00105000 P 08/21/15 105.0 29.00 32.40
MAR 150821P00110000 P 08/21/15 110.0 34.00 37.30
MAR 150821P00115000 P 08/21/15 115.0 39.00 42.30
MAR 151016C00050000 C 10/16/15 50.0 22.90 26.40
MAR 151016C00055000 C 10/16/15 55.0 17.40 21.40
MAR 151016C00060000 C 10/16/15 60.0 13.20 16.70
MAR 151016C00065000 C 10/16/15 65.0 8.60 12.30
MAR 151016C00067500 C 10/16/15 67.5 7.70 10.30
MAR 151016C00070000 C 10/16/15 70.0 5.90 6.20
MAR 151016C00072500 C 10/16/15 72.5 4.30 4.70
MAR 151016C00075000 C 10/16/15 75.0 3.10 3.40
MAR 151016C00077500 C 10/16/15 77.5 2.10 2.35
MAR 151016C00080000 C 10/16/15 80.0 1.35 1.60
MAR 151016C00082500 C 10/16/15 82.5 0.85 1.10
MAR 151016C00085000 C 10/16/15 85.0 0.50 0.75
MAR 151016C00087500 C 10/16/15 87.5 0.30 0.50
MAR 151016C00090000 C 10/16/15 90.0 0.15 0.35
MAR 151016C00092500 C 10/16/15 92.5 0.10 0.25
MAR 151016C00095000 C 10/16/15 95.0 0.10 0.20
MAR 151016C00100000 C 10/16/15 100.0 0.00 0.15
MAR 151016C00105000 C 10/16/15 105.0 0.00 0.15
MAR 151016C00110000 C 10/16/15 110.0 0.00 0.10
MAR 151016C00115000 C 10/16/15 115.0 0.00 0.10
MAR 151016P00050000 P 10/16/15 50.0 0.05 0.20
MAR 151016P00055000 P 10/16/15 55.0 0.15 0.30
MAR 151016P00060000 P 10/16/15 60.0 0.45 0.55
MAR 151016P00065000 P 10/16/15 65.0 1.00 1.15
MAR 151016P00067500 P 10/16/15 67.5 1.50 1.65
MAR 151016P00070000 P 10/16/15 70.0 2.20 2.40
MAR 151016P00072500 P 10/16/15 72.5 3.10 3.40
MAR 151016P00075000 P 10/16/15 75.0 4.40 4.60
MAR 151016P00077500 P 10/16/15 77.5 5.90 6.10
MAR 151016P00080000 P 10/16/15 80.0 7.60 7.90
MAR 151016P00082500 P 10/16/15 82.5 8.30 9.90
MAR 151016P00085000 P 10/16/15 85.0 9.50 13.00
MAR 151016P00087500 P 10/16/15 87.5 12.00 15.30
MAR 151016P00090000 P 10/16/15 90.0 14.10 17.50
MAR 151016P00092500 P 10/16/15 92.5 16.60 20.00
MAR 151016P00095000 P 10/16/15 95.0 19.00 22.20
MAR 151016P00100000 P 10/16/15 100.0 23.90 27.30
MAR 151016P00105000 P 10/16/15 105.0 29.00 32.20
MAR 151016P00110000 P 10/16/15 110.0 34.00 37.50
MAR 151016P00115000 P 10/16/15 115.0 39.00 42.50
MAR 160115C00025000 C 01/15/16 25.0 47.70 51.30
MAR 160115C00028000 C 01/15/16 28.0 44.70 48.30
MAR 160115C00030000 C 01/15/16 30.0 42.70 46.30
MAR 160115C00033000 C 01/15/16 33.0 39.80 43.30
MAR 160115C00035000 C 01/15/16 35.0 37.80 41.30
MAR 160115C00038000 C 01/15/16 38.0 34.90 38.30
MAR 160115C00040000 C 01/15/16 40.0 32.90 36.30
MAR 160115C00042000 C 01/15/16 42.0 30.90 34.40
MAR 160115C00045000 C 01/15/16 45.0 27.90 31.40
MAR 160115C00047000 C 01/15/16 47.0 26.00 29.50
MAR 160115C00050000 C 01/15/16 50.0 23.00 26.50
MAR 160115C00052500 C 01/15/16 52.5 20.70 24.20
MAR 160115C00055000 C 01/15/16 55.0 18.30 21.80
MAR 160115C00057500 C 01/15/16 57.5 16.00 19.60
MAR 160115C00060000 C 01/15/16 60.0 13.60 17.40
MAR 160115C00062500 C 01/15/16 62.5 11.80 15.30
MAR 160115C00065000 C 01/15/16 65.0 9.60 13.20
MAR 160115C00067500 C 01/15/16 67.5 7.70 11.50
MAR 160115C00070000 C 01/15/16 70.0 7.10 7.50
MAR 160115C00072500 C 01/15/16 72.5 5.60 6.00
MAR 160115C00075000 C 01/15/16 75.0 4.40 4.70
MAR 160115C00077500 C 01/15/16 77.5 3.30 3.60
MAR 160115C00080000 C 01/15/16 80.0 2.50 2.75
MAR 160115C00082500 C 01/15/16 82.5 1.85 2.10
MAR 160115C00085000 C 01/15/16 85.0 1.35 1.45
MAR 160115C00087500 C 01/15/16 87.5 0.95 1.15
MAR 160115C00090000 C 01/15/16 90.0 0.65 0.90
MAR 160115C00092500 C 01/15/16 92.5 0.45 0.65
MAR 160115C00095000 C 01/15/16 95.0 0.30 0.50
MAR 160115C00100000 C 01/15/16 100.0 0.10 0.30
MAR 160115C00105000 C 01/15/16 105.0 0.05 0.20
MAR 160115C00110000 C 01/15/16 110.0 0.00 0.15
MAR 160115C00115000 C 01/15/16 115.0 0.00 0.10
MAR 160115C00120000 C 01/15/16 120.0 0.00 0.10
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 0.00 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 0.20 0.35
MAR 160115P00047000 P 01/15/16 47.0 0.25 0.40
MAR 160115P00050000 P 01/15/16 50.0 0.35 0.50
MAR 160115P00052500 P 01/15/16 52.5 0.50 0.60
MAR 160115P00055000 P 01/15/16 55.0 0.65 0.80
MAR 160115P00057500 P 01/15/16 57.5 0.85 1.00
MAR 160115P00060000 P 01/15/16 60.0 1.20 1.30
MAR 160115P00062500 P 01/15/16 62.5 1.60 1.70
MAR 160115P00065000 P 01/15/16 65.0 2.10 2.30
MAR 160115P00067500 P 01/15/16 67.5 2.75 2.95
MAR 160115P00070000 P 01/15/16 70.0 3.60 3.90
MAR 160115P00072500 P 01/15/16 72.5 4.60 4.90
MAR 160115P00075000 P 01/15/16 75.0 5.80 6.10
MAR 160115P00077500 P 01/15/16 77.5 7.30 7.60
MAR 160115P00080000 P 01/15/16 80.0 8.90 9.30
MAR 160115P00082500 P 01/15/16 82.5 10.70 11.10
MAR 160115P00085000 P 01/15/16 85.0 12.00 13.00
MAR 160115P00087500 P 01/15/16 87.5 12.60 16.20
MAR 160115P00090000 P 01/15/16 90.0 14.70 18.40
MAR 160115P00092500 P 01/15/16 92.5 17.00 20.50
MAR 160115P00095000 P 01/15/16 95.0 19.40 22.80
MAR 160115P00100000 P 01/15/16 100.0 24.10 27.60
MAR 160115P00105000 P 01/15/16 105.0 29.00 32.50
MAR 160115P00110000 P 01/15/16 110.0 34.00 37.50
MAR 160115P00115000 P 01/15/16 115.0 39.00 42.40
MAR 160115P00120000 P 01/15/16 120.0 44.10 48.20
MAR 170120C00037500 C 01/20/17 37.5 35.40 38.90
MAR 170120C00040000 C 01/20/17 40.0 33.00 36.60
MAR 170120C00042500 C 01/20/17 42.5 30.70 34.20
MAR 170120C00045000 C 01/20/17 45.0 28.20 31.90
MAR 170120C00047500 C 01/20/17 47.5 26.00 29.70
MAR 170120C00050000 C 01/20/17 50.0 23.70 27.90
MAR 170120C00055000 C 01/20/17 55.0 19.60 23.50
MAR 170120C00060000 C 01/20/17 60.0 17.00 19.70
MAR 170120C00062500 C 01/20/17 62.5 14.00 17.90
MAR 170120C00065000 C 01/20/17 65.0 12.40 16.30
MAR 170120C00067500 C 01/20/17 67.5 11.80 12.70
MAR 170120C00070000 C 01/20/17 70.0 10.50 11.30
MAR 170120C00072500 C 01/20/17 72.5 9.10 9.90
MAR 170120C00075000 C 01/20/17 75.0 7.90 8.70
MAR 170120C00077500 C 01/20/17 77.5 6.80 7.60
MAR 170120C00080000 C 01/20/17 80.0 6.00 6.60
MAR 170120C00082500 C 01/20/17 82.5 5.10 5.70
MAR 170120C00085000 C 01/20/17 85.0 4.40 5.00
MAR 170120C00087500 C 01/20/17 87.5 3.70 4.30
MAR 170120C00090000 C 01/20/17 90.0 3.10 3.70
MAR 170120C00092500 C 01/20/17 92.5 2.60 3.20
MAR 170120C00095000 C 01/20/17 95.0 2.15 2.75
MAR 170120C00100000 C 01/20/17 100.0 1.50 2.05
MAR 170120C00105000 C 01/20/17 105.0 1.05 1.55
MAR 170120C00110000 C 01/20/17 110.0 0.70 1.20
MAR 170120C00115000 C 01/20/17 115.0 0.45 0.95
MAR 170120C00120000 C 01/20/17 120.0 0.25 0.75
MAR 170120P00037500 P 01/20/17 37.5 0.40 0.85
MAR 170120P00040000 P 01/20/17 40.0 0.55 0.80
MAR 170120P00042500 P 01/20/17 42.5 0.70 1.20
MAR 170120P00045000 P 01/20/17 45.0 0.95 1.40
MAR 170120P00047500 P 01/20/17 47.5 1.25 1.70
MAR 170120P00050000 P 01/20/17 50.0 1.55 1.95
MAR 170120P00055000 P 01/20/17 55.0 2.40 2.85
MAR 170120P00060000 P 01/20/17 60.0 3.50 4.10
MAR 170120P00062500 P 01/20/17 62.5 4.30 4.80
MAR 170120P00065000 P 01/20/17 65.0 5.10 5.60
MAR 170120P00067500 P 01/20/17 67.5 6.00 6.50
MAR 170120P00070000 P 01/20/17 70.0 7.00 7.60
MAR 170120P00072500 P 01/20/17 72.5 8.20 8.70
MAR 170120P00075000 P 01/20/17 75.0 9.50 10.00
MAR 170120P00077500 P 01/20/17 77.5 10.90 11.40
MAR 170120P00080000 P 01/20/17 80.0 12.40 12.90
MAR 170120P00082500 P 01/20/17 82.5 14.00 14.70
MAR 170120P00085000 P 01/20/17 85.0 15.70 16.50
MAR 170120P00087500 P 01/20/17 87.5 17.50 18.30
MAR 170120P00090000 P 01/20/17 90.0 19.40 20.20
MAR 170120P00092500 P 01/20/17 92.5 21.40 22.20
MAR 170120P00095000 P 01/20/17 95.0 22.80 24.20
MAR 170120P00100000 P 01/20/17 100.0 25.60 29.40
MAR 170120P00105000 P 01/20/17 105.0 30.10 33.50
MAR 170120P00110000 P 01/20/17 110.0 34.60 38.10
MAR 170120P00115000 P 01/20/17 115.0 39.40 43.00
MAR 170120P00120000 P 01/20/17 120.0 44.10 48.60

OPRA data is delayed 15 minutes.