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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 160819C00032500 C 08/19/16 32.5 37.10 39.20
MAR 160819C00035000 C 08/19/16 35.0 33.70 37.10
MAR 160819C00037500 C 08/19/16 37.5 31.20 35.20
MAR 160819C00040000 C 08/19/16 40.0 28.70 31.50
MAR 160819C00042500 C 08/19/16 42.5 26.30 30.20
MAR 160819C00045000 C 08/19/16 45.0 23.60 26.50
MAR 160819C00047500 C 08/19/16 47.5 21.10 25.20
MAR 160819C00050000 C 08/19/16 50.0 18.90 22.60
MAR 160819C00055000 C 08/19/16 55.0 14.20 17.20
MAR 160819C00057500 C 08/19/16 57.5 11.90 14.60
MAR 160819C00060000 C 08/19/16 60.0 9.90 11.40
MAR 160819C00062500 C 08/19/16 62.5 7.50 9.00
MAR 160819C00065000 C 08/19/16 65.0 6.00 6.50
MAR 160819C00067500 C 08/19/16 67.5 3.80 4.30
MAR 160819C00070000 C 08/19/16 70.0 2.25 2.40
MAR 160819C00072500 C 08/19/16 72.5 0.95 1.15
MAR 160819C00075000 C 08/19/16 75.0 0.35 0.45
MAR 160819C00080000 C 08/19/16 80.0 0.00 0.10
MAR 160819C00085000 C 08/19/16 85.0 0.00 0.10
MAR 160819C00090000 C 08/19/16 90.0 0.00 0.10
MAR 160819C00095000 C 08/19/16 95.0 0.00 0.05
MAR 160819P00032500 P 08/19/16 32.5 0.00 0.05
MAR 160819P00035000 P 08/19/16 35.0 0.00 0.05
MAR 160819P00037500 P 08/19/16 37.5 0.00 0.05
MAR 160819P00040000 P 08/19/16 40.0 0.00 0.05
MAR 160819P00042500 P 08/19/16 42.5 0.00 0.05
MAR 160819P00045000 P 08/19/16 45.0 0.00 0.05
MAR 160819P00047500 P 08/19/16 47.5 0.00 0.05
MAR 160819P00050000 P 08/19/16 50.0 0.00 0.10
MAR 160819P00055000 P 08/19/16 55.0 0.00 0.15
MAR 160819P00057500 P 08/19/16 57.5 0.00 0.20
MAR 160819P00060000 P 08/19/16 60.0 0.05 0.25
MAR 160819P00062500 P 08/19/16 62.5 0.15 0.40
MAR 160819P00065000 P 08/19/16 65.0 0.30 0.60
MAR 160819P00067500 P 08/19/16 67.5 0.70 0.85
MAR 160819P00070000 P 08/19/16 70.0 1.50 1.60
MAR 160819P00072500 P 08/19/16 72.5 2.80 3.00
MAR 160819P00075000 P 08/19/16 75.0 4.50 5.20
MAR 160819P00080000 P 08/19/16 80.0 9.00 10.50
MAR 160819P00085000 P 08/19/16 85.0 13.90 15.50
MAR 160819P00090000 P 08/19/16 90.0 18.00 20.90
MAR 160819P00095000 P 08/19/16 95.0 23.90 25.80
MAR 160916C00037500 C 09/16/16 37.5 32.40 34.00
MAR 160916C00040000 C 09/16/16 40.0 28.90 31.90
MAR 160916C00042500 C 09/16/16 42.5 26.30 30.20
MAR 160916C00045000 C 09/16/16 45.0 24.90 26.70
MAR 160916C00050000 C 09/16/16 50.0 19.90 21.60
MAR 160916C00055000 C 09/16/16 55.0 14.90 16.80
MAR 160916C00060000 C 09/16/16 60.0 10.00 11.70
MAR 160916C00062500 C 09/16/16 62.5 7.70 9.10
MAR 160916C00065000 C 09/16/16 65.0 6.10 6.80
MAR 160916C00067500 C 09/16/16 67.5 4.30 4.70
MAR 160916C00070000 C 09/16/16 70.0 2.65 2.90
MAR 160916C00072500 C 09/16/16 72.5 1.30 1.65
MAR 160916C00075000 C 09/16/16 75.0 0.75 0.80
MAR 160916C00077500 C 09/16/16 77.5 0.35 0.40
MAR 160916C00080000 C 09/16/16 80.0 0.10 0.20
MAR 160916C00085000 C 09/16/16 85.0 0.00 0.15
MAR 160916C00090000 C 09/16/16 90.0 0.00 0.10
MAR 160916C00095000 C 09/16/16 95.0 0.00 0.10
MAR 160916C00100000 C 09/16/16 100.0 0.00 0.05
MAR 160916C00105000 C 09/16/16 105.0 0.00 0.05
MAR 160916P00037500 P 09/16/16 37.5 0.00 0.05
MAR 160916P00040000 P 09/16/16 40.0 0.00 0.05
MAR 160916P00042500 P 09/16/16 42.5 0.00 0.10
MAR 160916P00045000 P 09/16/16 45.0 0.00 0.15
MAR 160916P00050000 P 09/16/16 50.0 0.00 0.20
MAR 160916P00055000 P 09/16/16 55.0 0.05 0.25
MAR 160916P00060000 P 09/16/16 60.0 0.25 0.50
MAR 160916P00062500 P 09/16/16 62.5 0.45 0.70
MAR 160916P00065000 P 09/16/16 65.0 0.75 1.05
MAR 160916P00067500 P 09/16/16 67.5 1.25 1.60
MAR 160916P00070000 P 09/16/16 70.0 2.15 2.35
MAR 160916P00072500 P 09/16/16 72.5 3.40 3.80
MAR 160916P00075000 P 09/16/16 75.0 5.00 6.10
MAR 160916P00077500 P 09/16/16 77.5 6.30 8.30
MAR 160916P00080000 P 09/16/16 80.0 8.80 10.70
MAR 160916P00085000 P 09/16/16 85.0 13.70 15.90
MAR 160916P00090000 P 09/16/16 90.0 18.70 21.00
MAR 160916P00095000 P 09/16/16 95.0 23.60 26.00
MAR 160916P00100000 P 09/16/16 100.0 28.60 31.30
MAR 160916P00105000 P 09/16/16 105.0 34.00 35.50
MAR 161021C00032500 C 10/21/16 32.5 37.30 39.10
MAR 161021C00035000 C 10/21/16 35.0 34.00 36.50
MAR 161021C00037500 C 10/21/16 37.5 31.70 34.00
MAR 161021C00040000 C 10/21/16 40.0 29.30 32.30
MAR 161021C00042500 C 10/21/16 42.5 26.70 29.90
MAR 161021C00045000 C 10/21/16 45.0 24.10 26.60
MAR 161021C00047500 C 10/21/16 47.5 21.80 24.10
MAR 161021C00050000 C 10/21/16 50.0 19.30 21.70
MAR 161021C00055000 C 10/21/16 55.0 14.90 16.50
MAR 161021C00057500 C 10/21/16 57.5 12.50 14.10
MAR 161021C00060000 C 10/21/16 60.0 10.20 11.60
MAR 161021C00062500 C 10/21/16 62.5 8.00 9.30
MAR 161021C00065000 C 10/21/16 65.0 6.70 7.10
MAR 161021C00067500 C 10/21/16 67.5 4.70 5.20
MAR 161021C00070000 C 10/21/16 70.0 3.10 3.50
MAR 161021C00072500 C 10/21/16 72.5 1.95 2.25
MAR 161021C00075000 C 10/21/16 75.0 1.15 1.35
MAR 161021C00077500 C 10/21/16 77.5 0.45 0.70
MAR 161021C00080000 C 10/21/16 80.0 0.10 0.40
MAR 161021C00085000 C 10/21/16 85.0 0.00 0.20
MAR 161021C00090000 C 10/21/16 90.0 0.00 0.15
MAR 161021C00095000 C 10/21/16 95.0 0.00 0.15
MAR 161021P00032500 P 10/21/16 32.5 0.00 0.05
MAR 161021P00035000 P 10/21/16 35.0 0.00 0.10
MAR 161021P00037500 P 10/21/16 37.5 0.00 0.15
MAR 161021P00040000 P 10/21/16 40.0 0.00 0.20
MAR 161021P00042500 P 10/21/16 42.5 0.00 0.25
MAR 161021P00045000 P 10/21/16 45.0 0.00 0.25
MAR 161021P00047500 P 10/21/16 47.5 0.05 0.30
MAR 161021P00050000 P 10/21/16 50.0 0.10 0.30
MAR 161021P00055000 P 10/21/16 55.0 0.20 0.50
MAR 161021P00057500 P 10/21/16 57.5 0.35 0.60
MAR 161021P00060000 P 10/21/16 60.0 0.55 0.80
MAR 161021P00062500 P 10/21/16 62.5 0.80 1.15
MAR 161021P00065000 P 10/21/16 65.0 1.20 1.50
MAR 161021P00067500 P 10/21/16 67.5 1.85 2.30
MAR 161021P00070000 P 10/21/16 70.0 2.75 3.30
MAR 161021P00072500 P 10/21/16 72.5 4.00 4.40
MAR 161021P00075000 P 10/21/16 75.0 5.60 6.20
MAR 161021P00077500 P 10/21/16 77.5 7.40 8.70
MAR 161021P00080000 P 10/21/16 80.0 9.50 10.90
MAR 161021P00085000 P 10/21/16 85.0 14.10 15.70
MAR 161021P00090000 P 10/21/16 90.0 18.80 21.30
MAR 161021P00095000 P 10/21/16 95.0 23.90 25.60
MAR 170120C00032500 C 01/20/17 32.5 37.30 38.90
MAR 170120C00035000 C 01/20/17 35.0 34.80 36.60
MAR 170120C00037500 C 01/20/17 37.5 31.30 35.20
MAR 170120C00040000 C 01/20/17 40.0 29.80 31.50
MAR 170120C00042500 C 01/20/17 42.5 27.30 28.90
MAR 170120C00045000 C 01/20/17 45.0 24.80 26.60
MAR 170120C00047500 C 01/20/17 47.5 22.30 24.00
MAR 170120C00050000 C 01/20/17 50.0 19.90 21.50
MAR 170120C00052500 C 01/20/17 52.5 17.50 19.10
MAR 170120C00055000 C 01/20/17 55.0 15.10 16.90
MAR 170120C00057500 C 01/20/17 57.5 12.90 14.30
MAR 170120C00060000 C 01/20/17 60.0 10.70 12.10
MAR 170120C00062500 C 01/20/17 62.5 8.80 10.20
MAR 170120C00065000 C 01/20/17 65.0 7.20 7.90
MAR 170120C00067500 C 01/20/17 67.5 5.90 6.20
MAR 170120C00070000 C 01/20/17 70.0 4.40 4.80
MAR 170120C00072500 C 01/20/17 72.5 3.20 3.40
MAR 170120C00075000 C 01/20/17 75.0 2.20 2.50
MAR 170120C00077500 C 01/20/17 77.5 1.45 1.70
MAR 170120C00080000 C 01/20/17 80.0 0.75 1.20
MAR 170120C00082500 C 01/20/17 82.5 0.40 0.75
MAR 170120C00085000 C 01/20/17 85.0 0.15 0.50
MAR 170120C00087500 C 01/20/17 87.5 0.05 0.40
MAR 170120C00090000 C 01/20/17 90.0 0.00 0.30
MAR 170120C00092500 C 01/20/17 92.5 0.00 0.25
MAR 170120C00095000 C 01/20/17 95.0 0.00 0.20
MAR 170120C00100000 C 01/20/17 100.0 0.00 0.20
MAR 170120C00105000 C 01/20/17 105.0 0.00 0.20
MAR 170120C00110000 C 01/20/17 110.0 0.00 0.15
MAR 170120C00115000 C 01/20/17 115.0 0.00 0.15
MAR 170120C00120000 C 01/20/17 120.0 0.00 0.10
MAR 170120P00032500 P 01/20/17 32.5 0.05 0.35
MAR 170120P00035000 P 01/20/17 35.0 0.10 0.35
MAR 170120P00037500 P 01/20/17 37.5 0.10 0.40
MAR 170120P00040000 P 01/20/17 40.0 0.10 0.40
MAR 170120P00042500 P 01/20/17 42.5 0.20 0.50
MAR 170120P00045000 P 01/20/17 45.0 0.20 0.55
MAR 170120P00047500 P 01/20/17 47.5 0.30 0.55
MAR 170120P00050000 P 01/20/17 50.0 0.50 0.75
MAR 170120P00052500 P 01/20/17 52.5 0.55 0.90
MAR 170120P00055000 P 01/20/17 55.0 0.75 0.95
MAR 170120P00057500 P 01/20/17 57.5 1.00 1.45
MAR 170120P00060000 P 01/20/17 60.0 1.40 1.60
MAR 170120P00062500 P 01/20/17 62.5 1.85 2.10
MAR 170120P00065000 P 01/20/17 65.0 2.50 2.80
MAR 170120P00067500 P 01/20/17 67.5 3.30 3.70
MAR 170120P00070000 P 01/20/17 70.0 4.30 4.60
MAR 170120P00072500 P 01/20/17 72.5 5.60 5.90
MAR 170120P00075000 P 01/20/17 75.0 6.90 8.20
MAR 170120P00077500 P 01/20/17 77.5 8.60 10.00
MAR 170120P00080000 P 01/20/17 80.0 10.50 12.10
MAR 170120P00082500 P 01/20/17 82.5 12.60 14.20
MAR 170120P00085000 P 01/20/17 85.0 14.80 16.50
MAR 170120P00087500 P 01/20/17 87.5 17.00 18.90
MAR 170120P00090000 P 01/20/17 90.0 19.20 21.20
MAR 170120P00092500 P 01/20/17 92.5 21.30 23.70
MAR 170120P00095000 P 01/20/17 95.0 23.90 26.80
MAR 170120P00100000 P 01/20/17 100.0 28.70 31.80
MAR 170120P00105000 P 01/20/17 105.0 33.50 36.80
MAR 170120P00110000 P 01/20/17 110.0 38.60 41.80
MAR 170120P00115000 P 01/20/17 115.0 43.60 46.10
MAR 170120P00120000 P 01/20/17 120.0 48.60 50.90
MAR 180119C00030000 C 01/19/18 30.0 39.60 41.40
MAR 180119C00032500 C 01/19/18 32.5 36.10 40.20
MAR 180119C00035000 C 01/19/18 35.0 33.50 37.60
MAR 180119C00037500 C 01/19/18 37.5 31.40 35.20
MAR 180119C00040000 C 01/19/18 40.0 29.30 32.10
MAR 180119C00042500 C 01/19/18 42.5 26.60 30.40
MAR 180119C00045000 C 01/19/18 45.0 24.30 27.80
MAR 180119C00047500 C 01/19/18 47.5 22.40 24.70
MAR 180119C00050000 C 01/19/18 50.0 19.90 22.30
MAR 180119C00052500 C 01/19/18 52.5 17.40 21.70
MAR 180119C00055000 C 01/19/18 55.0 16.20 18.20
MAR 180119C00057500 C 01/19/18 57.5 14.20 18.00
MAR 180119C00060000 C 01/19/18 60.0 12.40 14.50
MAR 180119C00062500 C 01/19/18 62.5 10.80 12.80
MAR 180119C00065000 C 01/19/18 65.0 9.20 11.10
MAR 180119C00067500 C 01/19/18 67.5 7.90 9.70
MAR 180119C00070000 C 01/19/18 70.0 6.60 8.30
MAR 180119C00072500 C 01/19/18 72.5 5.40 7.10
MAR 180119C00075000 C 01/19/18 75.0 4.60 6.00
MAR 180119C00077500 C 01/19/18 77.5 3.70 5.10
MAR 180119C00080000 C 01/19/18 80.0 3.00 4.30
MAR 180119C00082500 C 01/19/18 82.5 2.30 3.60
MAR 180119C00085000 C 01/19/18 85.0 2.00 2.85
MAR 180119C00090000 C 01/19/18 90.0 1.20 1.95
MAR 180119C00095000 C 01/19/18 95.0 0.60 1.35
MAR 180119C00100000 C 01/19/18 100.0 0.25 0.95
MAR 180119C00105000 C 01/19/18 105.0 0.05 0.70
MAR 180119C00110000 C 01/19/18 110.0 0.00 0.55
MAR 180119C00115000 C 01/19/18 115.0 0.00 0.50
MAR 180119P00030000 P 01/19/18 30.0 0.35 0.95
MAR 180119P00032500 P 01/19/18 32.5 0.45 1.05
MAR 180119P00035000 P 01/19/18 35.0 0.55 1.20
MAR 180119P00037500 P 01/19/18 37.5 0.70 1.35
MAR 180119P00040000 P 01/19/18 40.0 0.85 1.55
MAR 180119P00042500 P 01/19/18 42.5 1.10 1.80
MAR 180119P00045000 P 01/19/18 45.0 1.35 2.10
MAR 180119P00047500 P 01/19/18 47.5 1.65 2.35
MAR 180119P00050000 P 01/19/18 50.0 2.05 2.80
MAR 180119P00052500 P 01/19/18 52.5 2.45 3.30
MAR 180119P00055000 P 01/19/18 55.0 2.95 3.90
MAR 180119P00057500 P 01/19/18 57.5 3.50 4.50
MAR 180119P00060000 P 01/19/18 60.0 4.20 5.30
MAR 180119P00062500 P 01/19/18 62.5 5.10 6.20
MAR 180119P00065000 P 01/19/18 65.0 5.90 7.20
MAR 180119P00067500 P 01/19/18 67.5 7.00 8.30
MAR 180119P00070000 P 01/19/18 70.0 8.20 9.60
MAR 180119P00072500 P 01/19/18 72.5 9.50 11.00
MAR 180119P00075000 P 01/19/18 75.0 10.70 12.50
MAR 180119P00077500 P 01/19/18 77.5 12.30 14.20
MAR 180119P00080000 P 01/19/18 80.0 13.90 16.00
MAR 180119P00082500 P 01/19/18 82.5 15.90 17.90
MAR 180119P00085000 P 01/19/18 85.0 17.80 19.80
MAR 180119P00090000 P 01/19/18 90.0 21.80 24.00
MAR 180119P00095000 P 01/19/18 95.0 25.80 28.40
MAR 180119P00100000 P 01/19/18 100.0 30.30 33.20
MAR 180119P00105000 P 01/19/18 105.0 34.30 38.20
MAR 180119P00110000 P 01/19/18 110.0 38.70 43.00
MAR 180119P00115000 P 01/19/18 115.0 43.80 48.00

OPRA data is delayed 15 minutes.