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 Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 150515C00042500 C 05/15/15 42.5 34.40 35.90
MAR 150515C00045000 C 05/15/15 45.0 31.80 33.50
MAR 150515C00047500 C 05/15/15 47.5 29.10 31.00
MAR 150515C00050000 C 05/15/15 50.0 27.10 28.60
MAR 150515C00055000 C 05/15/15 55.0 22.00 23.50
MAR 150515C00060000 C 05/15/15 60.0 17.10 18.80
MAR 150515C00065000 C 05/15/15 65.0 12.20 13.90
MAR 150515C00070000 C 05/15/15 70.0 7.60 8.50
MAR 150515C00075000 C 05/15/15 75.0 3.80 4.10
MAR 150515C00077500 C 05/15/15 77.5 2.30 2.45
MAR 150515C00080000 C 05/15/15 80.0 1.25 1.35
MAR 150515C00082500 C 05/15/15 82.5 0.60 0.70
MAR 150515C00085000 C 05/15/15 85.0 0.25 0.40
MAR 150515C00087500 C 05/15/15 87.5 0.05 0.40
MAR 150515C00090000 C 05/15/15 90.0 0.00 0.35
MAR 150515C00092500 C 05/15/15 92.5 0.00 0.30
MAR 150515C00095000 C 05/15/15 95.0 0.00 0.30
MAR 150515C00100000 C 05/15/15 100.0 0.00 0.15
MAR 150515C00105000 C 05/15/15 105.0 0.00 0.10
MAR 150515C00110000 C 05/15/15 110.0 0.00 0.05
MAR 150515C00115000 C 05/15/15 115.0 0.00 0.05
MAR 150515C00120000 C 05/15/15 120.0 0.00 0.05
MAR 150515C00125000 C 05/15/15 125.0 0.00 0.05
MAR 150515P00042500 P 05/15/15 42.5 0.00 0.05
MAR 150515P00045000 P 05/15/15 45.0 0.00 0.05
MAR 150515P00047500 P 05/15/15 47.5 0.00 0.05
MAR 150515P00050000 P 05/15/15 50.0 0.00 0.05
MAR 150515P00055000 P 05/15/15 55.0 0.00 0.25
MAR 150515P00060000 P 05/15/15 60.0 0.00 0.30
MAR 150515P00065000 P 05/15/15 65.0 0.05 0.35
MAR 150515P00070000 P 05/15/15 70.0 0.35 0.45
MAR 150515P00075000 P 05/15/15 75.0 1.15 1.35
MAR 150515P00077500 P 05/15/15 77.5 2.10 2.30
MAR 150515P00080000 P 05/15/15 80.0 3.50 3.70
MAR 150515P00082500 P 05/15/15 82.5 5.10 6.00
MAR 150515P00085000 P 05/15/15 85.0 7.40 8.20
MAR 150515P00087500 P 05/15/15 87.5 9.20 11.00
MAR 150515P00090000 P 05/15/15 90.0 11.40 13.20
MAR 150515P00092500 P 05/15/15 92.5 14.10 15.50
MAR 150515P00095000 P 05/15/15 95.0 16.50 18.00
MAR 150515P00100000 P 05/15/15 100.0 22.00 23.10
MAR 150515P00105000 P 05/15/15 105.0 26.80 28.10
MAR 150515P00110000 P 05/15/15 110.0 32.00 33.10
MAR 150515P00115000 P 05/15/15 115.0 36.90 38.20
MAR 150515P00120000 P 05/15/15 120.0 41.90 43.20
MAR 150515P00125000 P 05/15/15 125.0 46.90 48.20
MAR 150717C00047500 C 07/17/15 47.5 29.60 31.00
MAR 150717C00050000 C 07/17/15 50.0 27.10 28.40
MAR 150717C00055000 C 07/17/15 55.0 22.20 23.50
MAR 150717C00060000 C 07/17/15 60.0 17.30 19.20
MAR 150717C00065000 C 07/17/15 65.0 12.60 14.20
MAR 150717C00067500 C 07/17/15 67.5 10.40 11.70
MAR 150717C00070000 C 07/17/15 70.0 8.30 9.50
MAR 150717C00072500 C 07/17/15 72.5 6.50 7.10
MAR 150717C00075000 C 07/17/15 75.0 5.10 5.30
MAR 150717C00077500 C 07/17/15 77.5 3.60 3.80
MAR 150717C00080000 C 07/17/15 80.0 2.50 2.65
MAR 150717C00082500 C 07/17/15 82.5 1.60 1.75
MAR 150717C00085000 C 07/17/15 85.0 1.00 1.10
MAR 150717C00087500 C 07/17/15 87.5 0.60 0.70
MAR 150717C00090000 C 07/17/15 90.0 0.35 0.50
MAR 150717C00092500 C 07/17/15 92.5 0.20 0.35
MAR 150717C00095000 C 07/17/15 95.0 0.10 0.25
MAR 150717P00047500 P 07/17/15 47.5 0.00 0.10
MAR 150717P00050000 P 07/17/15 50.0 0.00 0.15
MAR 150717P00055000 P 07/17/15 55.0 0.10 0.25
MAR 150717P00060000 P 07/17/15 60.0 0.20 0.40
MAR 150717P00065000 P 07/17/15 65.0 0.55 0.70
MAR 150717P00067500 P 07/17/15 67.5 0.80 1.00
MAR 150717P00070000 P 07/17/15 70.0 1.20 1.40
MAR 150717P00072500 P 07/17/15 72.5 1.75 1.95
MAR 150717P00075000 P 07/17/15 75.0 2.55 2.75
MAR 150717P00077500 P 07/17/15 77.5 3.60 3.80
MAR 150717P00080000 P 07/17/15 80.0 4.90 5.10
MAR 150717P00082500 P 07/17/15 82.5 6.50 6.80
MAR 150717P00085000 P 07/17/15 85.0 8.30 9.10
MAR 150717P00087500 P 07/17/15 87.5 10.30 11.30
MAR 150717P00090000 P 07/17/15 90.0 12.50 13.50
MAR 150717P00092500 P 07/17/15 92.5 14.90 15.80
MAR 150717P00095000 P 07/17/15 95.0 16.60 18.60
MAR 151016C00050000 C 10/16/15 50.0 27.20 29.10
MAR 151016C00055000 C 10/16/15 55.0 22.40 23.70
MAR 151016C00060000 C 10/16/15 60.0 17.70 19.20
MAR 151016C00065000 C 10/16/15 65.0 13.40 14.70
MAR 151016C00070000 C 10/16/15 70.0 9.50 10.70
MAR 151016C00075000 C 10/16/15 75.0 6.50 6.80
MAR 151016C00077500 C 10/16/15 77.5 5.10 5.40
MAR 151016C00080000 C 10/16/15 80.0 4.00 4.20
MAR 151016C00082500 C 10/16/15 82.5 3.00 3.20
MAR 151016C00085000 C 10/16/15 85.0 2.25 2.40
MAR 151016C00087500 C 10/16/15 87.5 1.65 1.75
MAR 151016C00090000 C 10/16/15 90.0 1.15 1.30
MAR 151016C00092500 C 10/16/15 92.5 0.80 0.95
MAR 151016C00095000 C 10/16/15 95.0 0.55 0.70
MAR 151016C00100000 C 10/16/15 100.0 0.25 0.40
MAR 151016C00105000 C 10/16/15 105.0 0.10 0.25
MAR 151016C00110000 C 10/16/15 110.0 0.00 0.20
MAR 151016C00115000 C 10/16/15 115.0 0.00 0.15
MAR 151016P00050000 P 10/16/15 50.0 0.20 0.40
MAR 151016P00055000 P 10/16/15 55.0 0.40 0.60
MAR 151016P00060000 P 10/16/15 60.0 0.75 0.95
MAR 151016P00065000 P 10/16/15 65.0 1.40 1.55
MAR 151016P00070000 P 10/16/15 70.0 2.45 2.60
MAR 151016P00075000 P 10/16/15 75.0 4.10 4.30
MAR 151016P00077500 P 10/16/15 77.5 5.20 5.40
MAR 151016P00080000 P 10/16/15 80.0 6.50 6.70
MAR 151016P00082500 P 10/16/15 82.5 8.00 8.30
MAR 151016P00085000 P 10/16/15 85.0 9.70 10.00
MAR 151016P00087500 P 10/16/15 87.5 11.60 11.90
MAR 151016P00090000 P 10/16/15 90.0 13.40 14.50
MAR 151016P00092500 P 10/16/15 92.5 15.70 16.60
MAR 151016P00095000 P 10/16/15 95.0 17.90 18.80
MAR 151016P00100000 P 10/16/15 100.0 22.60 23.60
MAR 151016P00105000 P 10/16/15 105.0 26.70 28.40
MAR 151016P00110000 P 10/16/15 110.0 32.40 34.40
MAR 151016P00115000 P 10/16/15 115.0 37.30 38.80
MAR 160115C00025000 C 01/15/16 25.0 51.70 53.30
MAR 160115C00028000 C 01/15/16 28.0 48.70 50.30
MAR 160115C00030000 C 01/15/16 30.0 46.70 48.40
MAR 160115C00033000 C 01/15/16 33.0 43.60 45.40
MAR 160115C00035000 C 01/15/16 35.0 42.00 43.40
MAR 160115C00038000 C 01/15/16 38.0 38.60 40.50
MAR 160115C00040000 C 01/15/16 40.0 37.10 38.70
MAR 160115C00042000 C 01/15/16 42.0 34.80 36.60
MAR 160115C00045000 C 01/15/16 45.0 32.10 33.60
MAR 160115C00047000 C 01/15/16 47.0 30.10 31.60
MAR 160115C00050000 C 01/15/16 50.0 27.20 28.80
MAR 160115C00052500 C 01/15/16 52.5 25.00 26.80
MAR 160115C00055000 C 01/15/16 55.0 22.70 23.90
MAR 160115C00057500 C 01/15/16 57.5 20.50 21.50
MAR 160115C00060000 C 01/15/16 60.0 18.30 19.50
MAR 160115C00062500 C 01/15/16 62.5 16.20 17.70
MAR 160115C00065000 C 01/15/16 65.0 14.20 15.70
MAR 160115C00067500 C 01/15/16 67.5 12.30 13.80
MAR 160115C00070000 C 01/15/16 70.0 10.50 11.50
MAR 160115C00072500 C 01/15/16 72.5 9.20 9.50
MAR 160115C00075000 C 01/15/16 75.0 7.70 8.00
MAR 160115C00077500 C 01/15/16 77.5 6.40 6.60
MAR 160115C00080000 C 01/15/16 80.0 5.20 5.40
MAR 160115C00082500 C 01/15/16 82.5 4.20 4.40
MAR 160115C00085000 C 01/15/16 85.0 3.30 3.50
MAR 160115C00087500 C 01/15/16 87.5 2.65 2.80
MAR 160115C00090000 C 01/15/16 90.0 2.05 2.20
MAR 160115C00092500 C 01/15/16 92.5 1.60 1.70
MAR 160115C00095000 C 01/15/16 95.0 1.20 1.35
MAR 160115C00100000 C 01/15/16 100.0 0.70 0.85
MAR 160115C00105000 C 01/15/16 105.0 0.40 0.55
MAR 160115C00110000 C 01/15/16 110.0 0.20 0.35
MAR 160115C00115000 C 01/15/16 115.0 0.10 0.25
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 0.20
MAR 160115P00035000 P 01/15/16 35.0 0.05 0.25
MAR 160115P00038000 P 01/15/16 38.0 0.10 0.30
MAR 160115P00040000 P 01/15/16 40.0 0.15 0.35
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 0.55
MAR 160115P00050000 P 01/15/16 50.0 0.50 0.70
MAR 160115P00052500 P 01/15/16 52.5 0.65 0.85
MAR 160115P00055000 P 01/15/16 55.0 0.85 1.05
MAR 160115P00057500 P 01/15/16 57.5 1.10 1.30
MAR 160115P00060000 P 01/15/16 60.0 1.40 1.60
MAR 160115P00062500 P 01/15/16 62.5 1.80 2.00
MAR 160115P00065000 P 01/15/16 65.0 2.30 2.45
MAR 160115P00067500 P 01/15/16 67.5 2.90 3.10
MAR 160115P00070000 P 01/15/16 70.0 3.60 3.80
MAR 160115P00072500 P 01/15/16 72.5 4.40 4.60
MAR 160115P00075000 P 01/15/16 75.0 5.40 5.60
MAR 160115P00077500 P 01/15/16 77.5 6.50 6.80
MAR 160115P00080000 P 01/15/16 80.0 7.80 8.10
MAR 160115P00082500 P 01/15/16 82.5 9.30 9.60
MAR 160115P00085000 P 01/15/16 85.0 10.90 11.20
MAR 160115P00087500 P 01/15/16 87.5 12.70 13.00
MAR 160115P00090000 P 01/15/16 90.0 14.60 14.90
MAR 160115P00092500 P 01/15/16 92.5 16.30 17.30
MAR 160115P00095000 P 01/15/16 95.0 18.00 20.00
MAR 160115P00100000 P 01/15/16 100.0 22.80 24.00
MAR 160115P00105000 P 01/15/16 105.0 26.80 29.00
MAR 160115P00110000 P 01/15/16 110.0 31.90 34.50
MAR 160115P00115000 P 01/15/16 115.0 37.50 39.30
MAR 170120C00037500 C 01/20/17 37.5 38.70 41.90
MAR 170120C00040000 C 01/20/17 40.0 35.90 39.80
MAR 170120C00042500 C 01/20/17 42.5 34.40 37.00
MAR 170120C00045000 C 01/20/17 45.0 32.40 34.90
MAR 170120C00047500 C 01/20/17 47.5 29.60 33.20
MAR 170120C00050000 C 01/20/17 50.0 27.30 30.00
MAR 170120C00055000 C 01/20/17 55.0 23.20 25.90
MAR 170120C00060000 C 01/20/17 60.0 19.50 22.20
MAR 170120C00062500 C 01/20/17 62.5 17.60 20.50
MAR 170120C00065000 C 01/20/17 65.0 15.70 18.70
MAR 170120C00067500 C 01/20/17 67.5 14.30 17.10
MAR 170120C00070000 C 01/20/17 70.0 13.20 15.40
MAR 170120C00072500 C 01/20/17 72.5 11.30 14.00
MAR 170120C00075000 C 01/20/17 75.0 10.10 12.50
MAR 170120C00077500 C 01/20/17 77.5 9.10 11.00
MAR 170120C00080000 C 01/20/17 80.0 7.90 9.80
MAR 170120C00082500 C 01/20/17 82.5 6.80 8.80
MAR 170120C00085000 C 01/20/17 85.0 5.90 7.80
MAR 170120C00087500 C 01/20/17 87.5 5.10 7.00
MAR 170120C00090000 C 01/20/17 90.0 4.40 6.00
MAR 170120C00092500 C 01/20/17 92.5 3.70 5.30
MAR 170120C00095000 C 01/20/17 95.0 3.10 4.70
MAR 170120C00100000 C 01/20/17 100.0 2.10 3.70
MAR 170120C00105000 C 01/20/17 105.0 1.65 2.65
MAR 170120C00110000 C 01/20/17 110.0 1.10 2.10
MAR 170120C00115000 C 01/20/17 115.0 0.70 1.65
MAR 170120C00120000 C 01/20/17 120.0 0.40 1.35
MAR 170120P00037500 P 01/20/17 37.5 0.45 1.15
MAR 170120P00040000 P 01/20/17 40.0 0.65 1.30
MAR 170120P00042500 P 01/20/17 42.5 0.65 1.50
MAR 170120P00045000 P 01/20/17 45.0 0.80 1.70
MAR 170120P00047500 P 01/20/17 47.5 1.05 1.70
MAR 170120P00050000 P 01/20/17 50.0 1.30 2.25
MAR 170120P00055000 P 01/20/17 55.0 2.00 3.10
MAR 170120P00060000 P 01/20/17 60.0 2.90 4.10
MAR 170120P00062500 P 01/20/17 62.5 3.40 5.00
MAR 170120P00065000 P 01/20/17 65.0 4.20 5.70
MAR 170120P00067500 P 01/20/17 67.5 5.00 6.50
MAR 170120P00070000 P 01/20/17 70.0 5.80 7.60
MAR 170120P00072500 P 01/20/17 72.5 6.80 8.60
MAR 170120P00075000 P 01/20/17 75.0 7.80 9.70
MAR 170120P00077500 P 01/20/17 77.5 9.10 10.90
MAR 170120P00080000 P 01/20/17 80.0 10.30 12.60
MAR 170120P00082500 P 01/20/17 82.5 11.70 14.20
MAR 170120P00085000 P 01/20/17 85.0 13.20 15.70
MAR 170120P00087500 P 01/20/17 87.5 14.80 17.40
MAR 170120P00090000 P 01/20/17 90.0 16.50 19.10
MAR 170120P00092500 P 01/20/17 92.5 18.20 20.60
MAR 170120P00095000 P 01/20/17 95.0 20.10 22.70
MAR 170120P00100000 P 01/20/17 100.0 24.10 26.60
MAR 170120P00105000 P 01/20/17 105.0 28.50 30.80
MAR 170120P00110000 P 01/20/17 110.0 32.00 35.70
MAR 170120P00115000 P 01/20/17 115.0 37.60 40.20
MAR 170120P00120000 P 01/20/17 120.0 41.30 44.80

OPRA data is delayed 15 minutes.