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 Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 150821C00040000 C 08/21/15 40.0 31.50 34.20
MAR 150821C00042500 C 08/21/15 42.5 28.80 31.90
MAR 150821C00045000 C 08/21/15 45.0 26.30 29.60
MAR 150821C00047500 C 08/21/15 47.5 23.80 27.10
MAR 150821C00050000 C 08/21/15 50.0 21.20 24.40
MAR 150821C00055000 C 08/21/15 55.0 16.40 19.30
MAR 150821C00060000 C 08/21/15 60.0 11.40 14.40
MAR 150821C00065000 C 08/21/15 65.0 7.10 9.00
MAR 150821C00070000 C 08/21/15 70.0 2.65 4.20
MAR 150821C00072500 C 08/21/15 72.5 1.50 1.60
MAR 150821C00075000 C 08/21/15 75.0 0.55 0.65
MAR 150821C00077500 C 08/21/15 77.5 0.15 0.30
MAR 150821C00080000 C 08/21/15 80.0 0.05 0.15
MAR 150821C00082500 C 08/21/15 82.5 0.00 0.15
MAR 150821C00085000 C 08/21/15 85.0 0.00 0.15
MAR 150821C00087500 C 08/21/15 87.5 0.00 0.15
MAR 150821C00090000 C 08/21/15 90.0 0.00 0.10
MAR 150821C00095000 C 08/21/15 95.0 0.00 0.05
MAR 150821C00100000 C 08/21/15 100.0 0.00 0.05
MAR 150821C00105000 C 08/21/15 105.0 0.00 0.05
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 0.05
MAR 150821P00050000 P 08/21/15 50.0 0.00 0.05
MAR 150821P00055000 P 08/21/15 55.0 0.00 0.05
MAR 150821P00060000 P 08/21/15 60.0 0.00 0.15
MAR 150821P00065000 P 08/21/15 65.0 0.05 0.20
MAR 150821P00070000 P 08/21/15 70.0 0.55 0.70
MAR 150821P00072500 P 08/21/15 72.5 1.45 1.65
MAR 150821P00075000 P 08/21/15 75.0 2.95 3.30
MAR 150821P00077500 P 08/21/15 77.5 4.70 5.40
MAR 150821P00080000 P 08/21/15 80.0 6.90 7.90
MAR 150821P00082500 P 08/21/15 82.5 9.00 10.40
MAR 150821P00085000 P 08/21/15 85.0 11.10 12.90
MAR 150821P00087500 P 08/21/15 87.5 13.80 15.50
MAR 150821P00090000 P 08/21/15 90.0 16.40 18.00
MAR 150821P00095000 P 08/21/15 95.0 20.90 22.90
MAR 150821P00100000 P 08/21/15 100.0 25.90 27.90
MAR 150821P00105000 P 08/21/15 105.0 30.90 32.90
MAR 150821P00110000 P 08/21/15 110.0 35.80 37.90
MAR 150821P00115000 P 08/21/15 115.0 40.80 42.90
MAR 150918C00040000 C 09/18/15 40.0 31.50 34.20
MAR 150918C00042500 C 09/18/15 42.5 28.80 32.00
MAR 150918C00045000 C 09/18/15 45.0 26.30 29.50
MAR 150918C00047500 C 09/18/15 47.5 23.80 27.00
MAR 150918C00050000 C 09/18/15 50.0 21.30 24.10
MAR 150918C00055000 C 09/18/15 55.0 16.50 19.30
MAR 150918C00060000 C 09/18/15 60.0 11.40 14.10
MAR 150918C00065000 C 09/18/15 65.0 7.20 9.10
MAR 150918C00070000 C 09/18/15 70.0 3.70 3.90
MAR 150918C00072500 C 09/18/15 72.5 2.15 2.30
MAR 150918C00075000 C 09/18/15 75.0 1.15 1.25
MAR 150918C00077500 C 09/18/15 77.5 0.55 0.65
MAR 150918C00080000 C 09/18/15 80.0 0.25 0.35
MAR 150918C00082500 C 09/18/15 82.5 0.10 0.20
MAR 150918C00085000 C 09/18/15 85.0 0.05 0.10
MAR 150918C00087500 C 09/18/15 87.5 0.00 0.10
MAR 150918C00090000 C 09/18/15 90.0 0.00 0.10
MAR 150918C00095000 C 09/18/15 95.0 0.00 0.10
MAR 150918C00100000 C 09/18/15 100.0 0.00 0.05
MAR 150918C00105000 C 09/18/15 105.0 0.00 0.05
MAR 150918C00110000 C 09/18/15 110.0 0.00 0.05
MAR 150918C00115000 C 09/18/15 115.0 0.00 0.05
MAR 150918P00040000 P 09/18/15 40.0 0.00 0.05
MAR 150918P00042500 P 09/18/15 42.5 0.00 0.05
MAR 150918P00045000 P 09/18/15 45.0 0.00 0.05
MAR 150918P00047500 P 09/18/15 47.5 0.00 0.05
MAR 150918P00050000 P 09/18/15 50.0 0.00 0.10
MAR 150918P00055000 P 09/18/15 55.0 0.00 0.15
MAR 150918P00060000 P 09/18/15 60.0 0.05 0.20
MAR 150918P00065000 P 09/18/15 65.0 0.35 0.45
MAR 150918P00070000 P 09/18/15 70.0 1.25 1.40
MAR 150918P00072500 P 09/18/15 72.5 2.20 2.40
MAR 150918P00075000 P 09/18/15 75.0 3.60 3.90
MAR 150918P00077500 P 09/18/15 77.5 5.00 5.80
MAR 150918P00080000 P 09/18/15 80.0 6.90 8.00
MAR 150918P00082500 P 09/18/15 82.5 8.80 10.80
MAR 150918P00085000 P 09/18/15 85.0 11.40 13.50
MAR 150918P00087500 P 09/18/15 87.5 13.90 16.00
MAR 150918P00090000 P 09/18/15 90.0 16.40 18.50
MAR 150918P00095000 P 09/18/15 95.0 21.10 24.60
MAR 150918P00100000 P 09/18/15 100.0 25.90 29.60
MAR 150918P00105000 P 09/18/15 105.0 30.90 34.60
MAR 150918P00110000 P 09/18/15 110.0 35.90 39.60
MAR 150918P00115000 P 09/18/15 115.0 40.90 44.60
MAR 151016C00050000 C 10/16/15 50.0 21.30 24.00
MAR 151016C00055000 C 10/16/15 55.0 15.70 19.40
MAR 151016C00060000 C 10/16/15 60.0 12.10 14.00
MAR 151016C00065000 C 10/16/15 65.0 7.30 9.30
MAR 151016C00067500 C 10/16/15 67.5 5.40 7.10
MAR 151016C00070000 C 10/16/15 70.0 4.20 4.40
MAR 151016C00072500 C 10/16/15 72.5 2.75 2.90
MAR 151016C00075000 C 10/16/15 75.0 1.65 1.80
MAR 151016C00077500 C 10/16/15 77.5 0.90 1.05
MAR 151016C00080000 C 10/16/15 80.0 0.50 0.60
MAR 151016C00082500 C 10/16/15 82.5 0.25 0.35
MAR 151016C00085000 C 10/16/15 85.0 0.10 0.20
MAR 151016C00087500 C 10/16/15 87.5 0.00 0.15
MAR 151016C00090000 C 10/16/15 90.0 0.00 0.10
MAR 151016C00092500 C 10/16/15 92.5 0.00 0.10
MAR 151016C00095000 C 10/16/15 95.0 0.00 0.10
MAR 151016C00100000 C 10/16/15 100.0 0.00 0.10
MAR 151016C00105000 C 10/16/15 105.0 0.00 0.05
MAR 151016C00110000 C 10/16/15 110.0 0.00 0.05
MAR 151016C00115000 C 10/16/15 115.0 0.00 0.05
MAR 151016P00050000 P 10/16/15 50.0 0.00 0.15
MAR 151016P00055000 P 10/16/15 55.0 0.05 0.20
MAR 151016P00060000 P 10/16/15 60.0 0.25 0.35
MAR 151016P00065000 P 10/16/15 65.0 0.65 0.75
MAR 151016P00067500 P 10/16/15 67.5 1.10 1.20
MAR 151016P00070000 P 10/16/15 70.0 1.80 1.90
MAR 151016P00072500 P 10/16/15 72.5 2.80 2.95
MAR 151016P00075000 P 10/16/15 75.0 4.10 4.40
MAR 151016P00077500 P 10/16/15 77.5 5.90 6.20
MAR 151016P00080000 P 10/16/15 80.0 7.00 8.20
MAR 151016P00082500 P 10/16/15 82.5 9.20 11.30
MAR 151016P00085000 P 10/16/15 85.0 11.40 13.80
MAR 151016P00087500 P 10/16/15 87.5 13.90 16.40
MAR 151016P00090000 P 10/16/15 90.0 16.00 19.00
MAR 151016P00092500 P 10/16/15 92.5 18.90 21.10
MAR 151016P00095000 P 10/16/15 95.0 20.70 24.50
MAR 151016P00100000 P 10/16/15 100.0 25.80 29.50
MAR 151016P00105000 P 10/16/15 105.0 30.70 34.20
MAR 151016P00110000 P 10/16/15 110.0 35.70 39.30
MAR 151016P00115000 P 10/16/15 115.0 40.70 44.30
MAR 160115C00025000 C 01/15/16 25.0 45.70 49.40
MAR 160115C00028000 C 01/15/16 28.0 42.90 46.40
MAR 160115C00030000 C 01/15/16 30.0 40.70 44.30
MAR 160115C00033000 C 01/15/16 33.0 37.90 41.30
MAR 160115C00035000 C 01/15/16 35.0 35.60 39.40
MAR 160115C00038000 C 01/15/16 38.0 33.00 36.30
MAR 160115C00040000 C 01/15/16 40.0 31.00 34.30
MAR 160115C00042000 C 01/15/16 42.0 28.60 32.50
MAR 160115C00045000 C 01/15/16 45.0 25.70 29.50
MAR 160115C00047000 C 01/15/16 47.0 23.90 27.60
MAR 160115C00050000 C 01/15/16 50.0 21.50 24.30
MAR 160115C00052500 C 01/15/16 52.5 19.00 21.50
MAR 160115C00055000 C 01/15/16 55.0 16.70 19.30
MAR 160115C00057500 C 01/15/16 57.5 14.30 16.80
MAR 160115C00060000 C 01/15/16 60.0 11.90 14.50
MAR 160115C00062500 C 01/15/16 62.5 10.10 12.30
MAR 160115C00065000 C 01/15/16 65.0 8.00 10.20
MAR 160115C00067500 C 01/15/16 67.5 7.20 8.30
MAR 160115C00070000 C 01/15/16 70.0 5.50 5.80
MAR 160115C00072500 C 01/15/16 72.5 4.20 4.40
MAR 160115C00075000 C 01/15/16 75.0 3.00 3.20
MAR 160115C00077500 C 01/15/16 77.5 2.15 2.30
MAR 160115C00080000 C 01/15/16 80.0 1.45 1.60
MAR 160115C00082500 C 01/15/16 82.5 1.00 1.05
MAR 160115C00085000 C 01/15/16 85.0 0.65 0.75
MAR 160115C00087500 C 01/15/16 87.5 0.40 0.50
MAR 160115C00090000 C 01/15/16 90.0 0.25 0.35
MAR 160115C00092500 C 01/15/16 92.5 0.15 0.25
MAR 160115C00095000 C 01/15/16 95.0 0.05 0.20
MAR 160115C00100000 C 01/15/16 100.0 0.00 0.15
MAR 160115C00105000 C 01/15/16 105.0 0.00 0.10
MAR 160115C00110000 C 01/15/16 110.0 0.00 0.10
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 0.05
MAR 160115P00030000 P 01/15/16 30.0 0.00 0.05
MAR 160115P00033000 P 01/15/16 33.0 0.00 0.10
MAR 160115P00035000 P 01/15/16 35.0 0.00 0.10
MAR 160115P00038000 P 01/15/16 38.0 0.00 0.15
MAR 160115P00040000 P 01/15/16 40.0 0.00 0.15
MAR 160115P00042000 P 01/15/16 42.0 0.05 0.20
MAR 160115P00045000 P 01/15/16 45.0 0.10 0.25
MAR 160115P00047000 P 01/15/16 47.0 0.15 0.25
MAR 160115P00050000 P 01/15/16 50.0 0.25 0.35
MAR 160115P00052500 P 01/15/16 52.5 0.30 0.45
MAR 160115P00055000 P 01/15/16 55.0 0.45 0.55
MAR 160115P00057500 P 01/15/16 57.5 0.60 0.75
MAR 160115P00060000 P 01/15/16 60.0 0.85 1.00
MAR 160115P00062500 P 01/15/16 62.5 1.25 1.40
MAR 160115P00065000 P 01/15/16 65.0 1.75 1.90
MAR 160115P00067500 P 01/15/16 67.5 2.40 2.55
MAR 160115P00070000 P 01/15/16 70.0 3.20 3.40
MAR 160115P00072500 P 01/15/16 72.5 4.30 4.50
MAR 160115P00075000 P 01/15/16 75.0 5.70 5.90
MAR 160115P00077500 P 01/15/16 77.5 7.30 7.50
MAR 160115P00080000 P 01/15/16 80.0 9.10 9.40
MAR 160115P00082500 P 01/15/16 82.5 10.30 11.40
MAR 160115P00085000 P 01/15/16 85.0 12.30 13.50
MAR 160115P00087500 P 01/15/16 87.5 14.30 15.90
MAR 160115P00090000 P 01/15/16 90.0 16.70 18.20
MAR 160115P00092500 P 01/15/16 92.5 19.10 21.00
MAR 160115P00095000 P 01/15/16 95.0 20.90 24.50
MAR 160115P00100000 P 01/15/16 100.0 25.80 29.80
MAR 160115P00105000 P 01/15/16 105.0 30.90 34.50
MAR 160115P00110000 P 01/15/16 110.0 35.80 39.80
MAR 160115P00115000 P 01/15/16 115.0 40.70 44.80
MAR 160115P00120000 P 01/15/16 120.0 45.70 49.80
MAR 170120C00037500 C 01/20/17 37.5 34.00 36.60
MAR 170120C00040000 C 01/20/17 40.0 31.40 34.20
MAR 170120C00042500 C 01/20/17 42.5 28.80 32.90
MAR 170120C00045000 C 01/20/17 45.0 26.70 30.00
MAR 170120C00047500 C 01/20/17 47.5 24.40 27.20
MAR 170120C00050000 C 01/20/17 50.0 22.20 25.10
MAR 170120C00055000 C 01/20/17 55.0 18.00 20.90
MAR 170120C00060000 C 01/20/17 60.0 14.30 17.10
MAR 170120C00062500 C 01/20/17 62.5 12.30 15.30
MAR 170120C00065000 C 01/20/17 65.0 11.90 13.20
MAR 170120C00067500 C 01/20/17 67.5 10.50 11.00
MAR 170120C00070000 C 01/20/17 70.0 9.20 9.50
MAR 170120C00072500 C 01/20/17 72.5 7.90 8.30
MAR 170120C00075000 C 01/20/17 75.0 6.80 7.10
MAR 170120C00077500 C 01/20/17 77.5 5.70 6.10
MAR 170120C00080000 C 01/20/17 80.0 4.90 5.20
MAR 170120C00082500 C 01/20/17 82.5 4.10 4.40
MAR 170120C00085000 C 01/20/17 85.0 3.40 3.70
MAR 170120C00087500 C 01/20/17 87.5 2.85 3.10
MAR 170120C00090000 C 01/20/17 90.0 2.35 2.60
MAR 170120C00092500 C 01/20/17 92.5 1.95 2.15
MAR 170120C00095000 C 01/20/17 95.0 1.60 1.85
MAR 170120C00100000 C 01/20/17 100.0 1.05 1.30
MAR 170120C00105000 C 01/20/17 105.0 0.70 0.90
MAR 170120C00110000 C 01/20/17 110.0 0.45 0.65
MAR 170120C00115000 C 01/20/17 115.0 0.25 0.50
MAR 170120C00120000 C 01/20/17 120.0 0.15 0.40
MAR 170120P00037500 P 01/20/17 37.5 0.35 0.60
MAR 170120P00040000 P 01/20/17 40.0 0.50 0.75
MAR 170120P00042500 P 01/20/17 42.5 0.65 0.90
MAR 170120P00045000 P 01/20/17 45.0 0.85 1.10
MAR 170120P00047500 P 01/20/17 47.5 1.10 1.40
MAR 170120P00050000 P 01/20/17 50.0 1.40 1.70
MAR 170120P00055000 P 01/20/17 55.0 2.25 2.50
MAR 170120P00060000 P 01/20/17 60.0 3.40 3.70
MAR 170120P00062500 P 01/20/17 62.5 4.10 4.40
MAR 170120P00065000 P 01/20/17 65.0 5.00 5.20
MAR 170120P00067500 P 01/20/17 67.5 5.90 6.20
MAR 170120P00070000 P 01/20/17 70.0 6.90 7.30
MAR 170120P00072500 P 01/20/17 72.5 8.10 8.50
MAR 170120P00075000 P 01/20/17 75.0 9.50 9.80
MAR 170120P00077500 P 01/20/17 77.5 11.00 11.30
MAR 170120P00080000 P 01/20/17 80.0 12.50 12.90
MAR 170120P00082500 P 01/20/17 82.5 14.20 14.60
MAR 170120P00085000 P 01/20/17 85.0 16.00 16.40
MAR 170120P00087500 P 01/20/17 87.5 17.90 19.00
MAR 170120P00090000 P 01/20/17 90.0 19.80 20.40
MAR 170120P00092500 P 01/20/17 92.5 20.60 23.80
MAR 170120P00095000 P 01/20/17 95.0 22.80 25.80
MAR 170120P00100000 P 01/20/17 100.0 27.20 30.20
MAR 170120P00105000 P 01/20/17 105.0 31.60 34.70
MAR 170120P00110000 P 01/20/17 110.0 36.10 39.40
MAR 170120P00115000 P 01/20/17 115.0 40.50 45.00
MAR 170120P00120000 P 01/20/17 120.0 45.30 50.00

OPRA data is delayed 15 minutes.