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 (2016-05-06)Premium Content

Marriott International Inc (MAR)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 160617C00035000 C 06/17/16 35.0 29.00 31.80
MAR 160617C00037500 C 06/17/16 37.5 26.50 30.30
MAR 160617C00040000 C 06/17/16 40.0 24.20 27.00
MAR 160617C00042500 C 06/17/16 42.5 21.40 24.90
MAR 160617C00045000 C 06/17/16 45.0 18.90 22.40
MAR 160617C00047500 C 06/17/16 47.5 16.70 20.10
MAR 160617C00050000 C 06/17/16 50.0 14.80 16.50
MAR 160617C00055000 C 06/17/16 55.0 9.80 12.00
MAR 160617C00060000 C 06/17/16 60.0 5.50 6.50
MAR 160617C00062500 C 06/17/16 62.5 3.30 4.10
MAR 160617C00065000 C 06/17/16 65.0 1.85 1.95
MAR 160617C00067500 C 06/17/16 67.5 0.50 0.60
MAR 160617C00070000 C 06/17/16 70.0 0.00 0.15
MAR 160617C00072500 C 06/17/16 72.5 0.00 0.20
MAR 160617C00075000 C 06/17/16 75.0 0.00 0.10
MAR 160617C00077500 C 06/17/16 77.5 0.00 0.05
MAR 160617C00080000 C 06/17/16 80.0 0.00 0.05
MAR 160617C00085000 C 06/17/16 85.0 0.00 0.05
MAR 160617C00090000 C 06/17/16 90.0 0.00 0.05
MAR 160617C00095000 C 06/17/16 95.0 0.00 0.05
MAR 160617C00100000 C 06/17/16 100.0 0.00 0.05
MAR 160617P00035000 P 06/17/16 35.0 0.00 0.05
MAR 160617P00037500 P 06/17/16 37.5 0.00 0.05
MAR 160617P00040000 P 06/17/16 40.0 0.00 0.05
MAR 160617P00042500 P 06/17/16 42.5 0.00 0.05
MAR 160617P00045000 P 06/17/16 45.0 0.00 0.05
MAR 160617P00047500 P 06/17/16 47.5 0.00 0.05
MAR 160617P00050000 P 06/17/16 50.0 0.00 0.10
MAR 160617P00055000 P 06/17/16 55.0 0.00 0.20
MAR 160617P00060000 P 06/17/16 60.0 0.05 0.15
MAR 160617P00062500 P 06/17/16 62.5 0.15 0.30
MAR 160617P00065000 P 06/17/16 65.0 0.60 0.75
MAR 160617P00067500 P 06/17/16 67.5 1.75 2.50
MAR 160617P00070000 P 06/17/16 70.0 3.60 4.70
MAR 160617P00072500 P 06/17/16 72.5 6.10 7.10
MAR 160617P00075000 P 06/17/16 75.0 7.70 10.30
MAR 160617P00077500 P 06/17/16 77.5 10.60 12.70
MAR 160617P00080000 P 06/17/16 80.0 12.60 15.20
MAR 160617P00085000 P 06/17/16 85.0 17.20 20.50
MAR 160617P00090000 P 06/17/16 90.0 22.50 25.60
MAR 160617P00095000 P 06/17/16 95.0 27.20 30.60
MAR 160617P00100000 P 06/17/16 100.0 32.50 35.20
MAR 160715C00035000 C 07/15/16 35.0 29.20 31.80
MAR 160715C00037500 C 07/15/16 37.5 26.40 29.90
MAR 160715C00040000 C 07/15/16 40.0 24.20 26.50
MAR 160715C00042500 C 07/15/16 42.5 21.70 24.00
MAR 160715C00045000 C 07/15/16 45.0 19.20 22.60
MAR 160715C00047500 C 07/15/16 47.5 16.70 20.10
MAR 160715C00050000 C 07/15/16 50.0 14.20 17.60
MAR 160715C00052500 C 07/15/16 52.5 11.70 14.90
MAR 160715C00055000 C 07/15/16 55.0 9.90 11.90
MAR 160715C00057500 C 07/15/16 57.5 8.00 9.30
MAR 160715C00060000 C 07/15/16 60.0 5.80 6.80
MAR 160715C00062500 C 07/15/16 62.5 4.10 4.50
MAR 160715C00065000 C 07/15/16 65.0 2.50 2.65
MAR 160715C00067500 C 07/15/16 67.5 1.15 1.30
MAR 160715C00070000 C 07/15/16 70.0 0.40 0.50
MAR 160715C00072500 C 07/15/16 72.5 0.00 0.25
MAR 160715C00075000 C 07/15/16 75.0 0.00 0.35
MAR 160715C00077500 C 07/15/16 77.5 0.00 0.10
MAR 160715C00080000 C 07/15/16 80.0 0.00 0.15
MAR 160715C00085000 C 07/15/16 85.0 0.00 0.05
MAR 160715C00090000 C 07/15/16 90.0 0.00 0.05
MAR 160715C00095000 C 07/15/16 95.0 0.00 0.05
MAR 160715C00100000 C 07/15/16 100.0 0.00 0.05
MAR 160715C00105000 C 07/15/16 105.0 0.00 0.05
MAR 160715P00035000 P 07/15/16 35.0 0.00 0.05
MAR 160715P00037500 P 07/15/16 37.5 0.00 0.05
MAR 160715P00040000 P 07/15/16 40.0 0.00 0.05
MAR 160715P00042500 P 07/15/16 42.5 0.00 0.10
MAR 160715P00045000 P 07/15/16 45.0 0.00 0.15
MAR 160715P00047500 P 07/15/16 47.5 0.00 0.25
MAR 160715P00050000 P 07/15/16 50.0 0.00 0.40
MAR 160715P00052500 P 07/15/16 52.5 0.00 0.40
MAR 160715P00055000 P 07/15/16 55.0 0.05 0.40
MAR 160715P00057500 P 07/15/16 57.5 0.15 0.45
MAR 160715P00060000 P 07/15/16 60.0 0.35 0.70
MAR 160715P00062500 P 07/15/16 62.5 0.65 0.80
MAR 160715P00065000 P 07/15/16 65.0 1.30 1.45
MAR 160715P00067500 P 07/15/16 67.5 2.50 2.80
MAR 160715P00070000 P 07/15/16 70.0 4.10 5.10
MAR 160715P00072500 P 07/15/16 72.5 6.30 7.30
MAR 160715P00075000 P 07/15/16 75.0 7.80 10.70
MAR 160715P00077500 P 07/15/16 77.5 10.70 12.60
MAR 160715P00080000 P 07/15/16 80.0 13.20 14.90
MAR 160715P00085000 P 07/15/16 85.0 18.10 19.90
MAR 160715P00090000 P 07/15/16 90.0 22.70 25.80
MAR 160715P00095000 P 07/15/16 95.0 27.70 30.80
MAR 160715P00100000 P 07/15/16 100.0 32.90 35.80
MAR 160715P00105000 P 07/15/16 105.0 37.70 40.80
MAR 161021C00032500 C 10/21/16 32.5 31.70 35.60
MAR 161021C00035000 C 10/21/16 35.0 28.90 33.00
MAR 161021C00037500 C 10/21/16 37.5 26.40 30.20
MAR 161021C00040000 C 10/21/16 40.0 24.00 28.00
MAR 161021C00042500 C 10/21/16 42.5 21.40 25.40
MAR 161021C00045000 C 10/21/16 45.0 18.90 23.00
MAR 161021C00047500 C 10/21/16 47.5 16.50 20.60
MAR 161021C00050000 C 10/21/16 50.0 15.40 17.00
MAR 161021C00055000 C 10/21/16 55.0 10.80 12.20
MAR 161021C00057500 C 10/21/16 57.5 8.90 10.00
MAR 161021C00060000 C 10/21/16 60.0 7.50 8.90
MAR 161021C00062500 C 10/21/16 62.5 5.60 6.10
MAR 161021C00065000 C 10/21/16 65.0 4.10 4.50
MAR 161021C00067500 C 10/21/16 67.5 2.85 3.10
MAR 161021C00070000 C 10/21/16 70.0 1.85 2.10
MAR 161021C00072500 C 10/21/16 72.5 1.10 1.30
MAR 161021C00075000 C 10/21/16 75.0 0.55 0.70
MAR 161021C00077500 C 10/21/16 77.5 0.15 0.50
MAR 161021C00080000 C 10/21/16 80.0 0.00 0.50
MAR 161021C00085000 C 10/21/16 85.0 0.00 0.45
MAR 161021C00090000 C 10/21/16 90.0 0.00 0.25
MAR 161021C00095000 C 10/21/16 95.0 0.00 0.15
MAR 161021P00032500 P 10/21/16 32.5 0.00 0.20
MAR 161021P00035000 P 10/21/16 35.0 0.05 0.30
MAR 161021P00037500 P 10/21/16 37.5 0.05 0.45
MAR 161021P00040000 P 10/21/16 40.0 0.10 0.35
MAR 161021P00042500 P 10/21/16 42.5 0.10 0.50
MAR 161021P00045000 P 10/21/16 45.0 0.20 0.50
MAR 161021P00047500 P 10/21/16 47.5 0.25 0.60
MAR 161021P00050000 P 10/21/16 50.0 0.40 0.75
MAR 161021P00055000 P 10/21/16 55.0 0.80 1.25
MAR 161021P00057500 P 10/21/16 57.5 1.15 1.45
MAR 161021P00060000 P 10/21/16 60.0 1.75 2.00
MAR 161021P00062500 P 10/21/16 62.5 2.40 2.75
MAR 161021P00065000 P 10/21/16 65.0 3.30 3.70
MAR 161021P00067500 P 10/21/16 67.5 4.50 4.90
MAR 161021P00070000 P 10/21/16 70.0 6.00 7.90
MAR 161021P00072500 P 10/21/16 72.5 7.60 8.60
MAR 161021P00075000 P 10/21/16 75.0 9.50 10.70
MAR 161021P00077500 P 10/21/16 77.5 11.80 13.20
MAR 161021P00080000 P 10/21/16 80.0 13.90 15.60
MAR 161021P00085000 P 10/21/16 85.0 17.50 21.50
MAR 161021P00090000 P 10/21/16 90.0 22.50 26.60
MAR 161021P00095000 P 10/21/16 95.0 27.90 30.30
MAR 170120C00032500 C 01/20/17 32.5 31.70 35.20
MAR 170120C00035000 C 01/20/17 35.0 28.90 33.00
MAR 170120C00037500 C 01/20/17 37.5 26.50 30.40
MAR 170120C00040000 C 01/20/17 40.0 23.90 27.80
MAR 170120C00042500 C 01/20/17 42.5 21.60 25.20
MAR 170120C00045000 C 01/20/17 45.0 19.10 22.80
MAR 170120C00047500 C 01/20/17 47.5 17.80 19.60
MAR 170120C00050000 C 01/20/17 50.0 15.60 17.20
MAR 170120C00052500 C 01/20/17 52.5 13.40 14.80
MAR 170120C00055000 C 01/20/17 55.0 11.30 12.70
MAR 170120C00057500 C 01/20/17 57.5 9.60 10.70
MAR 170120C00060000 C 01/20/17 60.0 7.80 8.70
MAR 170120C00062500 C 01/20/17 62.5 6.20 6.90
MAR 170120C00065000 C 01/20/17 65.0 4.70 5.40
MAR 170120C00067500 C 01/20/17 67.5 3.50 4.10
MAR 170120C00070000 C 01/20/17 70.0 2.50 3.10
MAR 170120C00072500 C 01/20/17 72.5 1.75 2.20
MAR 170120C00075000 C 01/20/17 75.0 1.15 1.60
MAR 170120C00077500 C 01/20/17 77.5 0.45 1.10
MAR 170120C00080000 C 01/20/17 80.0 0.55 0.75
MAR 170120C00082500 C 01/20/17 82.5 0.20 0.50
MAR 170120C00085000 C 01/20/17 85.0 0.05 0.50
MAR 170120C00087500 C 01/20/17 87.5 0.00 0.50
MAR 170120C00090000 C 01/20/17 90.0 0.00 0.50
MAR 170120C00092500 C 01/20/17 92.5 0.00 0.45
MAR 170120C00095000 C 01/20/17 95.0 0.00 0.35
MAR 170120C00100000 C 01/20/17 100.0 0.00 0.25
MAR 170120C00105000 C 01/20/17 105.0 0.00 0.15
MAR 170120C00110000 C 01/20/17 110.0 0.00 0.10
MAR 170120C00115000 C 01/20/17 115.0 0.00 0.10
MAR 170120C00120000 C 01/20/17 120.0 0.00 0.05
MAR 170120P00032500 P 01/20/17 32.5 0.10 0.50
MAR 170120P00035000 P 01/20/17 35.0 0.15 0.50
MAR 170120P00037500 P 01/20/17 37.5 0.20 0.50
MAR 170120P00040000 P 01/20/17 40.0 0.30 0.55
MAR 170120P00042500 P 01/20/17 42.5 0.40 0.65
MAR 170120P00045000 P 01/20/17 45.0 0.50 0.80
MAR 170120P00047500 P 01/20/17 47.5 0.65 1.00
MAR 170120P00050000 P 01/20/17 50.0 0.90 1.25
MAR 170120P00052500 P 01/20/17 52.5 1.15 1.60
MAR 170120P00055000 P 01/20/17 55.0 1.55 2.00
MAR 170120P00057500 P 01/20/17 57.5 2.05 2.60
MAR 170120P00060000 P 01/20/17 60.0 2.70 3.20
MAR 170120P00062500 P 01/20/17 62.5 3.50 4.30
MAR 170120P00065000 P 01/20/17 65.0 4.50 4.90
MAR 170120P00067500 P 01/20/17 67.5 5.70 6.70
MAR 170120P00070000 P 01/20/17 70.0 7.10 8.10
MAR 170120P00072500 P 01/20/17 72.5 8.60 11.40
MAR 170120P00075000 P 01/20/17 75.0 10.50 12.00
MAR 170120P00077500 P 01/20/17 77.5 12.60 14.00
MAR 170120P00080000 P 01/20/17 80.0 14.70 16.10
MAR 170120P00082500 P 01/20/17 82.5 16.80 18.70
MAR 170120P00085000 P 01/20/17 85.0 19.10 21.00
MAR 170120P00087500 P 01/20/17 87.5 20.40 24.60
MAR 170120P00090000 P 01/20/17 90.0 22.90 27.00
MAR 170120P00092500 P 01/20/17 92.5 25.30 29.40
MAR 170120P00095000 P 01/20/17 95.0 27.70 31.60
MAR 170120P00100000 P 01/20/17 100.0 32.70 36.60
MAR 170120P00105000 P 01/20/17 105.0 37.70 41.50
MAR 170120P00110000 P 01/20/17 110.0 42.70 46.60
MAR 170120P00115000 P 01/20/17 115.0 47.70 51.50
MAR 170120P00120000 P 01/20/17 120.0 52.70 56.70
MAR 180119C00030000 C 01/19/18 30.0 33.60 38.50
MAR 180119C00032500 C 01/19/18 32.5 31.10 36.00
MAR 180119C00035000 C 01/19/18 35.0 28.70 33.50
MAR 180119C00037500 C 01/19/18 37.5 26.20 31.00
MAR 180119C00040000 C 01/19/18 40.0 25.00 27.30
MAR 180119C00042500 C 01/19/18 42.5 23.00 25.90
MAR 180119C00045000 C 01/19/18 45.0 20.80 22.50
MAR 180119C00047500 C 01/19/18 47.5 18.60 20.40
MAR 180119C00050000 C 01/19/18 50.0 17.30 18.40
MAR 180119C00052500 C 01/19/18 52.5 14.50 16.50
MAR 180119C00055000 C 01/19/18 55.0 12.70 14.70
MAR 180119C00057500 C 01/19/18 57.5 11.00 13.10
MAR 180119C00060000 C 01/19/18 60.0 9.50 11.50
MAR 180119C00062500 C 01/19/18 62.5 8.20 10.10
MAR 180119C00065000 C 01/19/18 65.0 7.50 8.80
MAR 180119C00067500 C 01/19/18 67.5 5.80 7.40
MAR 180119C00070000 C 01/19/18 70.0 5.10 6.20
MAR 180119C00072500 C 01/19/18 72.5 4.00 5.50
MAR 180119C00075000 C 01/19/18 75.0 3.20 4.60
MAR 180119C00077500 C 01/19/18 77.5 2.65 4.00
MAR 180119C00080000 C 01/19/18 80.0 2.00 3.10
MAR 180119C00082500 C 01/19/18 82.5 1.70 2.65
MAR 180119C00085000 C 01/19/18 85.0 1.25 2.15
MAR 180119C00090000 C 01/19/18 90.0 0.80 1.45
MAR 180119C00095000 C 01/19/18 95.0 0.30 1.10
MAR 180119C00100000 C 01/19/18 100.0 0.05 0.75
MAR 180119C00105000 C 01/19/18 105.0 0.00 1.00
MAR 180119C00110000 C 01/19/18 110.0 0.00 0.75
MAR 180119C00115000 C 01/19/18 115.0 0.00 0.70
MAR 180119P00030000 P 01/19/18 30.0 0.50 1.05
MAR 180119P00032500 P 01/19/18 32.5 0.65 1.20
MAR 180119P00035000 P 01/19/18 35.0 0.85 1.40
MAR 180119P00037500 P 01/19/18 37.5 1.05 1.65
MAR 180119P00040000 P 01/19/18 40.0 1.30 1.95
MAR 180119P00042500 P 01/19/18 42.5 1.55 2.25
MAR 180119P00045000 P 01/19/18 45.0 2.05 2.50
MAR 180119P00047500 P 01/19/18 47.5 2.40 3.00
MAR 180119P00050000 P 01/19/18 50.0 2.90 3.60
MAR 180119P00052500 P 01/19/18 52.5 3.50 4.30
MAR 180119P00055000 P 01/19/18 55.0 4.20 4.90
MAR 180119P00057500 P 01/19/18 57.5 5.00 6.10
MAR 180119P00060000 P 01/19/18 60.0 6.00 6.90
MAR 180119P00062500 P 01/19/18 62.5 6.90 8.20
MAR 180119P00065000 P 01/19/18 65.0 8.10 9.10
MAR 180119P00067500 P 01/19/18 67.5 9.40 10.70
MAR 180119P00070000 P 01/19/18 70.0 10.80 12.30
MAR 180119P00072500 P 01/19/18 72.5 12.30 14.20
MAR 180119P00075000 P 01/19/18 75.0 14.00 15.80
MAR 180119P00077500 P 01/19/18 77.5 15.60 17.60
MAR 180119P00080000 P 01/19/18 80.0 17.50 19.40
MAR 180119P00082500 P 01/19/18 82.5 19.40 23.00
MAR 180119P00085000 P 01/19/18 85.0 21.40 23.50
MAR 180119P00090000 P 01/19/18 90.0 25.40 28.00
MAR 180119P00095000 P 01/19/18 95.0 29.70 32.60
MAR 180119P00100000 P 01/19/18 100.0 34.30 38.00
MAR 180119P00105000 P 01/19/18 105.0 38.00 42.50
MAR 180119P00110000 P 01/19/18 110.0 42.70 47.50
MAR 180119P00115000 P 01/19/18 115.0 47.60 51.80

OPRA data is delayed 15 minutes.