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 (2015-08-07)Premium Content

Marriott International Inc (MAR)
As of Aug 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 150918C00040000 C 09/18/15 40.0 30.00 31.80
MAR 150918C00042500 C 09/18/15 42.5 27.60 29.50
MAR 150918C00045000 C 09/18/15 45.0 25.20 27.00
MAR 150918C00047500 C 09/18/15 47.5 22.70 24.50
MAR 150918C00050000 C 09/18/15 50.0 20.20 21.80
MAR 150918C00055000 C 09/18/15 55.0 15.20 16.80
MAR 150918C00060000 C 09/18/15 60.0 10.30 12.00
MAR 150918C00062500 C 09/18/15 62.5 8.00 9.30
MAR 150918C00065000 C 09/18/15 65.0 5.70 6.80
MAR 150918C00067500 C 09/18/15 67.5 3.70 4.70
MAR 150918C00070000 C 09/18/15 70.0 2.20 2.40
MAR 150918C00072500 C 09/18/15 72.5 1.00 1.15
MAR 150918C00075000 C 09/18/15 75.0 0.35 0.50
MAR 150918C00077500 C 09/18/15 77.5 0.10 0.25
MAR 150918C00080000 C 09/18/15 80.0 0.00 0.15
MAR 150918C00082500 C 09/18/15 82.5 0.00 0.15
MAR 150918C00085000 C 09/18/15 85.0 0.00 0.10
MAR 150918C00087500 C 09/18/15 87.5 0.00 0.10
MAR 150918C00090000 C 09/18/15 90.0 0.00 0.05
MAR 150918C00095000 C 09/18/15 95.0 0.00 0.05
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 0.10
MAR 150918P00050000 P 09/18/15 50.0 0.00 0.15
MAR 150918P00055000 P 09/18/15 55.0 0.00 0.20
MAR 150918P00060000 P 09/18/15 60.0 0.10 0.30
MAR 150918P00062500 P 09/18/15 62.5 0.20 0.40
MAR 150918P00065000 P 09/18/15 65.0 0.40 0.55
MAR 150918P00067500 P 09/18/15 67.5 0.80 0.95
MAR 150918P00070000 P 09/18/15 70.0 1.55 1.70
MAR 150918P00072500 P 09/18/15 72.5 2.85 3.00
MAR 150918P00075000 P 09/18/15 75.0 4.10 5.20
MAR 150918P00077500 P 09/18/15 77.5 6.20 7.40
MAR 150918P00080000 P 09/18/15 80.0 8.60 9.80
MAR 150918P00082500 P 09/18/15 82.5 10.80 12.30
MAR 150918P00085000 P 09/18/15 85.0 13.20 15.80
MAR 150918P00087500 P 09/18/15 87.5 16.20 17.50
MAR 150918P00090000 P 09/18/15 90.0 17.60 21.10
MAR 150918P00095000 P 09/18/15 95.0 23.70 25.00
MAR 150918P00100000 P 09/18/15 100.0 28.70 30.00
MAR 150918P00105000 P 09/18/15 105.0 33.70 35.00
MAR 150918P00110000 P 09/18/15 110.0 38.70 40.00
MAR 150918P00115000 P 09/18/15 115.0 43.70 45.00
MAR 151016C00050000 C 10/16/15 50.0 20.30 22.00
MAR 151016C00055000 C 10/16/15 55.0 15.40 17.10
MAR 151016C00060000 C 10/16/15 60.0 10.30 12.30
MAR 151016C00062500 C 10/16/15 62.5 8.60 9.80
MAR 151016C00065000 C 10/16/15 65.0 6.50 7.70
MAR 151016C00067500 C 10/16/15 67.5 4.80 5.10
MAR 151016C00070000 C 10/16/15 70.0 3.20 3.50
MAR 151016C00072500 C 10/16/15 72.5 2.00 2.15
MAR 151016C00075000 C 10/16/15 75.0 1.10 1.25
MAR 151016C00077500 C 10/16/15 77.5 0.55 0.70
MAR 151016C00080000 C 10/16/15 80.0 0.20 0.35
MAR 151016C00082500 C 10/16/15 82.5 0.05 0.25
MAR 151016C00085000 C 10/16/15 85.0 0.00 0.15
MAR 151016C00087500 C 10/16/15 87.5 0.00 0.15
MAR 151016C00090000 C 10/16/15 90.0 0.00 0.15
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 0.05 0.25
MAR 151016P00055000 P 10/16/15 55.0 0.20 0.30
MAR 151016P00060000 P 10/16/15 60.0 0.45 0.60
MAR 151016P00062500 P 10/16/15 62.5 0.70 0.85
MAR 151016P00065000 P 10/16/15 65.0 1.05 1.25
MAR 151016P00067500 P 10/16/15 67.5 1.65 1.85
MAR 151016P00070000 P 10/16/15 70.0 2.55 2.75
MAR 151016P00072500 P 10/16/15 72.5 3.80 4.00
MAR 151016P00075000 P 10/16/15 75.0 5.40 5.60
MAR 151016P00077500 P 10/16/15 77.5 7.20 7.80
MAR 151016P00080000 P 10/16/15 80.0 8.90 10.10
MAR 151016P00082500 P 10/16/15 82.5 10.90 12.50
MAR 151016P00085000 P 10/16/15 85.0 13.30 14.90
MAR 151016P00087500 P 10/16/15 87.5 15.80 17.30
MAR 151016P00090000 P 10/16/15 90.0 18.20 19.90
MAR 151016P00092500 P 10/16/15 92.5 20.50 22.40
MAR 151016P00095000 P 10/16/15 95.0 23.70 25.00
MAR 151016P00100000 P 10/16/15 100.0 28.70 30.00
MAR 151016P00105000 P 10/16/15 105.0 33.70 35.00
MAR 151016P00110000 P 10/16/15 110.0 38.70 40.00
MAR 151016P00115000 P 10/16/15 115.0 43.70 45.00
MAR 160115C00025000 C 01/15/16 25.0 43.80 47.60
MAR 160115C00028000 C 01/15/16 28.0 41.90 43.60
MAR 160115C00030000 C 01/15/16 30.0 39.30 42.10
MAR 160115C00033000 C 01/15/16 33.0 36.90 38.70
MAR 160115C00035000 C 01/15/16 35.0 34.40 37.30
MAR 160115C00038000 C 01/15/16 38.0 32.00 33.70
MAR 160115C00040000 C 01/15/16 40.0 30.00 31.70
MAR 160115C00042000 C 01/15/16 42.0 28.10 29.80
MAR 160115C00045000 C 01/15/16 45.0 24.60 27.50
MAR 160115C00047000 C 01/15/16 47.0 22.70 25.60
MAR 160115C00050000 C 01/15/16 50.0 20.50 22.50
MAR 160115C00052500 C 01/15/16 52.5 18.10 19.90
MAR 160115C00055000 C 01/15/16 55.0 16.10 17.60
MAR 160115C00057500 C 01/15/16 57.5 13.80 15.40
MAR 160115C00060000 C 01/15/16 60.0 11.70 13.30
MAR 160115C00062500 C 01/15/16 62.5 9.80 10.90
MAR 160115C00065000 C 01/15/16 65.0 8.00 9.10
MAR 160115C00067500 C 01/15/16 67.5 6.50 6.80
MAR 160115C00070000 C 01/15/16 70.0 5.00 5.30
MAR 160115C00072500 C 01/15/16 72.5 3.80 4.00
MAR 160115C00075000 C 01/15/16 75.0 2.70 2.95
MAR 160115C00077500 C 01/15/16 77.5 1.90 2.15
MAR 160115C00080000 C 01/15/16 80.0 1.30 1.50
MAR 160115C00082500 C 01/15/16 82.5 0.85 1.05
MAR 160115C00085000 C 01/15/16 85.0 0.50 0.70
MAR 160115C00087500 C 01/15/16 87.5 0.30 0.50
MAR 160115C00090000 C 01/15/16 90.0 0.15 0.35
MAR 160115C00092500 C 01/15/16 92.5 0.10 0.25
MAR 160115C00095000 C 01/15/16 95.0 0.00 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 0.15
MAR 160115P00030000 P 01/15/16 30.0 0.00 0.15
MAR 160115P00033000 P 01/15/16 33.0 0.00 0.20
MAR 160115P00035000 P 01/15/16 35.0 0.05 0.20
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 0.45
MAR 160115P00047000 P 01/15/16 47.0 0.35 0.55
MAR 160115P00050000 P 01/15/16 50.0 0.55 0.70
MAR 160115P00052500 P 01/15/16 52.5 0.70 0.85
MAR 160115P00055000 P 01/15/16 55.0 0.90 1.05
MAR 160115P00057500 P 01/15/16 57.5 1.20 1.35
MAR 160115P00060000 P 01/15/16 60.0 1.55 1.75
MAR 160115P00062500 P 01/15/16 62.5 2.05 2.25
MAR 160115P00065000 P 01/15/16 65.0 2.65 2.85
MAR 160115P00067500 P 01/15/16 67.5 3.50 3.70
MAR 160115P00070000 P 01/15/16 70.0 4.50 4.70
MAR 160115P00072500 P 01/15/16 72.5 5.70 6.00
MAR 160115P00075000 P 01/15/16 75.0 7.10 7.40
MAR 160115P00077500 P 01/15/16 77.5 8.80 9.10
MAR 160115P00080000 P 01/15/16 80.0 10.70 11.00
MAR 160115P00082500 P 01/15/16 82.5 11.90 13.50
MAR 160115P00085000 P 01/15/16 85.0 14.10 15.60
MAR 160115P00087500 P 01/15/16 87.5 16.30 18.00
MAR 160115P00090000 P 01/15/16 90.0 18.70 20.30
MAR 160115P00092500 P 01/15/16 92.5 20.90 22.80
MAR 160115P00095000 P 01/15/16 95.0 22.90 25.30
MAR 160115P00100000 P 01/15/16 100.0 28.20 30.90
MAR 160115P00105000 P 01/15/16 105.0 32.30 35.10
MAR 160115P00110000 P 01/15/16 110.0 37.70 41.00
MAR 160115P00115000 P 01/15/16 115.0 42.50 46.30
MAR 160115P00120000 P 01/15/16 120.0 47.50 51.30
MAR 160415C00037500 C 04/15/16 37.5 32.70 34.70
MAR 160415C00040000 C 04/15/16 40.0 29.90 32.30
MAR 160415C00042500 C 04/15/16 42.5 27.50 29.90
MAR 160415C00045000 C 04/15/16 45.0 25.40 27.50
MAR 160415C00050000 C 04/15/16 50.0 20.80 22.70
MAR 160415C00055000 C 04/15/16 55.0 16.60 18.20
MAR 160415C00060000 C 04/15/16 60.0 12.40 14.00
MAR 160415C00062500 C 04/15/16 62.5 10.60 12.10
MAR 160415C00065000 C 04/15/16 65.0 9.20 9.50
MAR 160415C00067500 C 04/15/16 67.5 7.60 7.90
MAR 160415C00070000 C 04/15/16 70.0 6.20 6.50
MAR 160415C00072500 C 04/15/16 72.5 5.00 5.20
MAR 160415C00075000 C 04/15/16 75.0 3.90 4.10
MAR 160415C00077500 C 04/15/16 77.5 3.00 3.20
MAR 160415C00080000 C 04/15/16 80.0 2.25 2.50
MAR 160415C00085000 C 04/15/16 85.0 1.20 1.45
MAR 160415C00090000 C 04/15/16 90.0 0.60 0.80
MAR 160415C00095000 C 04/15/16 95.0 0.25 0.45
MAR 160415C00100000 C 04/15/16 100.0 0.05 0.30
MAR 160415C00105000 C 04/15/16 105.0 0.00 0.20
MAR 160415P00037500 P 04/15/16 37.5 0.20 0.40
MAR 160415P00040000 P 04/15/16 40.0 0.30 0.50
MAR 160415P00042500 P 04/15/16 42.5 0.40 0.60
MAR 160415P00045000 P 04/15/16 45.0 0.50 0.70
MAR 160415P00050000 P 04/15/16 50.0 0.85 1.10
MAR 160415P00055000 P 04/15/16 55.0 1.45 1.70
MAR 160415P00060000 P 04/15/16 60.0 2.35 2.60
MAR 160415P00062500 P 04/15/16 62.5 3.00 3.20
MAR 160415P00065000 P 04/15/16 65.0 3.70 4.00
MAR 160415P00067500 P 04/15/16 67.5 4.60 4.90
MAR 160415P00070000 P 04/15/16 70.0 5.70 6.00
MAR 160415P00072500 P 04/15/16 72.5 7.00 7.20
MAR 160415P00075000 P 04/15/16 75.0 8.40 8.70
MAR 160415P00077500 P 04/15/16 77.5 9.90 10.30
MAR 160415P00080000 P 04/15/16 80.0 11.70 12.00
MAR 160415P00085000 P 04/15/16 85.0 14.90 16.50
MAR 160415P00090000 P 04/15/16 90.0 19.20 20.80
MAR 160415P00095000 P 04/15/16 95.0 23.70 25.70
MAR 160415P00100000 P 04/15/16 100.0 28.50 30.50
MAR 160415P00105000 P 04/15/16 105.0 33.40 35.30
MAR 170120C00037500 C 01/20/17 37.5 31.80 35.90
MAR 170120C00040000 C 01/20/17 40.0 29.70 33.70
MAR 170120C00042500 C 01/20/17 42.5 27.20 31.10
MAR 170120C00045000 C 01/20/17 45.0 25.10 28.80
MAR 170120C00047500 C 01/20/17 47.5 23.00 26.70
MAR 170120C00050000 C 01/20/17 50.0 20.80 24.60
MAR 170120C00055000 C 01/20/17 55.0 17.20 20.40
MAR 170120C00060000 C 01/20/17 60.0 13.60 16.00
MAR 170120C00062500 C 01/20/17 62.5 11.90 15.10
MAR 170120C00065000 C 01/20/17 65.0 11.60 12.10
MAR 170120C00067500 C 01/20/17 67.5 10.20 10.60
MAR 170120C00070000 C 01/20/17 70.0 8.90 9.30
MAR 170120C00072500 C 01/20/17 72.5 7.70 8.00
MAR 170120C00075000 C 01/20/17 75.0 6.60 7.00
MAR 170120C00077500 C 01/20/17 77.5 5.60 6.00
MAR 170120C00080000 C 01/20/17 80.0 4.70 5.10
MAR 170120C00082500 C 01/20/17 82.5 3.90 4.40
MAR 170120C00085000 C 01/20/17 85.0 3.30 3.70
MAR 170120C00087500 C 01/20/17 87.5 2.75 3.10
MAR 170120C00090000 C 01/20/17 90.0 2.20 2.60
MAR 170120C00092500 C 01/20/17 92.5 1.80 2.20
MAR 170120C00095000 C 01/20/17 95.0 1.45 1.85
MAR 170120C00100000 C 01/20/17 100.0 1.05 1.30
MAR 170120C00105000 C 01/20/17 105.0 0.70 0.95
MAR 170120C00110000 C 01/20/17 110.0 0.45 0.70
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 0.75 1.00
MAR 170120P00040000 P 01/20/17 40.0 0.95 1.25
MAR 170120P00042500 P 01/20/17 42.5 1.15 1.50
MAR 170120P00045000 P 01/20/17 45.0 1.45 1.80
MAR 170120P00047500 P 01/20/17 47.5 1.80 2.20
MAR 170120P00050000 P 01/20/17 50.0 2.20 2.60
MAR 170120P00055000 P 01/20/17 55.0 3.20 3.60
MAR 170120P00060000 P 01/20/17 60.0 4.50 4.90
MAR 170120P00062500 P 01/20/17 62.5 5.40 5.70
MAR 170120P00065000 P 01/20/17 65.0 6.30 6.70
MAR 170120P00067500 P 01/20/17 67.5 7.40 7.70
MAR 170120P00070000 P 01/20/17 70.0 8.50 8.80
MAR 170120P00072500 P 01/20/17 72.5 9.80 10.10
MAR 170120P00075000 P 01/20/17 75.0 11.20 11.50
MAR 170120P00077500 P 01/20/17 77.5 12.60 13.10
MAR 170120P00080000 P 01/20/17 80.0 14.20 14.70
MAR 170120P00082500 P 01/20/17 82.5 15.90 16.40
MAR 170120P00085000 P 01/20/17 85.0 17.70 18.30
MAR 170120P00087500 P 01/20/17 87.5 19.60 20.20
MAR 170120P00090000 P 01/20/17 90.0 21.60 22.20
MAR 170120P00092500 P 01/20/17 92.5 22.10 25.80
MAR 170120P00095000 P 01/20/17 95.0 24.20 28.00
MAR 170120P00100000 P 01/20/17 100.0 28.70 32.40
MAR 170120P00105000 P 01/20/17 105.0 33.30 37.00
MAR 170120P00110000 P 01/20/17 110.0 38.00 41.80
MAR 170120P00115000 P 01/20/17 115.0 42.50 47.00
MAR 170120P00120000 P 01/20/17 120.0 47.30 52.00

OPRA data is delayed 15 minutes.