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 (2016-08-05)Premium Content

Marriott International Inc (MAR)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 160916C00037500 C 09/16/16 37.5 34.70 36.40
MAR 160916C00040000 C 09/16/16 40.0 32.20 33.90
MAR 160916C00042500 C 09/16/16 42.5 28.30 31.40
MAR 160916C00045000 C 09/16/16 45.0 26.00 28.90
MAR 160916C00050000 C 09/16/16 50.0 20.70 24.10
MAR 160916C00055000 C 09/16/16 55.0 16.10 20.50
MAR 160916C00060000 C 09/16/16 60.0 11.10 15.50
MAR 160916C00062500 C 09/16/16 62.5 10.20 11.60
MAR 160916C00065000 C 09/16/16 65.0 7.70 9.10
MAR 160916C00067500 C 09/16/16 67.5 5.20 6.50
MAR 160916C00070000 C 09/16/16 70.0 3.00 4.10
MAR 160916C00072500 C 09/16/16 72.5 1.35 1.45
MAR 160916C00075000 C 09/16/16 75.0 0.30 0.40
MAR 160916C00077500 C 09/16/16 77.5 0.00 0.25
MAR 160916C00080000 C 09/16/16 80.0 0.00 0.15
MAR 160916C00082500 C 09/16/16 82.5 0.00 0.10
MAR 160916C00085000 C 09/16/16 85.0 0.00 0.05
MAR 160916C00090000 C 09/16/16 90.0 0.00 0.05
MAR 160916C00095000 C 09/16/16 95.0 0.00 0.05
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 0.05
MAR 160916P00045000 P 09/16/16 45.0 0.00 0.05
MAR 160916P00050000 P 09/16/16 50.0 0.00 0.05
MAR 160916P00055000 P 09/16/16 55.0 0.00 0.10
MAR 160916P00060000 P 09/16/16 60.0 0.00 0.20
MAR 160916P00062500 P 09/16/16 62.5 0.00 0.25
MAR 160916P00065000 P 09/16/16 65.0 0.05 0.25
MAR 160916P00067500 P 09/16/16 67.5 0.10 0.40
MAR 160916P00070000 P 09/16/16 70.0 0.30 0.50
MAR 160916P00072500 P 09/16/16 72.5 1.00 1.15
MAR 160916P00075000 P 09/16/16 75.0 2.30 2.75
MAR 160916P00077500 P 09/16/16 77.5 3.80 5.70
MAR 160916P00080000 P 09/16/16 80.0 6.40 7.70
MAR 160916P00082500 P 09/16/16 82.5 8.80 10.20
MAR 160916P00085000 P 09/16/16 85.0 10.10 14.10
MAR 160916P00090000 P 09/16/16 90.0 14.90 19.30
MAR 160916P00095000 P 09/16/16 95.0 21.20 23.30
MAR 160916P00100000 P 09/16/16 100.0 24.90 29.40
MAR 160916P00105000 P 09/16/16 105.0 31.40 33.90
MAR 161021C00032500 C 10/21/16 32.5 38.80 42.80
MAR 161021C00035000 C 10/21/16 35.0 35.70 39.10
MAR 161021C00037500 C 10/21/16 37.5 33.10 36.60
MAR 161021C00040000 C 10/21/16 40.0 30.80 34.10
MAR 161021C00042500 C 10/21/16 42.5 28.20 32.80
MAR 161021C00045000 C 10/21/16 45.0 25.70 30.20
MAR 161021C00047500 C 10/21/16 47.5 23.30 27.90
MAR 161021C00050000 C 10/21/16 50.0 20.80 25.40
MAR 161021C00055000 C 10/21/16 55.0 17.70 19.00
MAR 161021C00057500 C 10/21/16 57.5 14.70 16.70
MAR 161021C00060000 C 10/21/16 60.0 12.40 14.10
MAR 161021C00062500 C 10/21/16 62.5 10.10 11.50
MAR 161021C00065000 C 10/21/16 65.0 7.80 9.10
MAR 161021C00067500 C 10/21/16 67.5 5.70 6.30
MAR 161021C00070000 C 10/21/16 70.0 3.70 4.10
MAR 161021C00072500 C 10/21/16 72.5 2.10 2.40
MAR 161021C00075000 C 10/21/16 75.0 1.00 1.30
MAR 161021C00077500 C 10/21/16 77.5 0.35 0.60
MAR 161021C00080000 C 10/21/16 80.0 0.05 0.35
MAR 161021C00082500 C 10/21/16 82.5 0.00 0.25
MAR 161021C00085000 C 10/21/16 85.0 0.00 0.20
MAR 161021C00090000 C 10/21/16 90.0 0.00 0.10
MAR 161021C00095000 C 10/21/16 95.0 0.00 0.05
MAR 161021P00032500 P 10/21/16 32.5 0.00 0.05
MAR 161021P00035000 P 10/21/16 35.0 0.00 0.05
MAR 161021P00037500 P 10/21/16 37.5 0.00 0.05
MAR 161021P00040000 P 10/21/16 40.0 0.00 0.05
MAR 161021P00042500 P 10/21/16 42.5 0.00 0.10
MAR 161021P00045000 P 10/21/16 45.0 0.00 0.10
MAR 161021P00047500 P 10/21/16 47.5 0.00 0.15
MAR 161021P00050000 P 10/21/16 50.0 0.00 0.25
MAR 161021P00055000 P 10/21/16 55.0 0.05 0.30
MAR 161021P00057500 P 10/21/16 57.5 0.05 0.30
MAR 161021P00060000 P 10/21/16 60.0 0.10 0.35
MAR 161021P00062500 P 10/21/16 62.5 0.20 0.50
MAR 161021P00065000 P 10/21/16 65.0 0.30 0.50
MAR 161021P00067500 P 10/21/16 67.5 0.55 0.75
MAR 161021P00070000 P 10/21/16 70.0 1.00 1.25
MAR 161021P00072500 P 10/21/16 72.5 1.90 2.15
MAR 161021P00075000 P 10/21/16 75.0 3.20 3.60
MAR 161021P00077500 P 10/21/16 77.5 4.60 5.60
MAR 161021P00080000 P 10/21/16 80.0 6.70 7.90
MAR 161021P00082500 P 10/21/16 82.5 8.80 10.30
MAR 161021P00085000 P 10/21/16 85.0 11.30 13.10
MAR 161021P00090000 P 10/21/16 90.0 16.40 18.50
MAR 161021P00095000 P 10/21/16 95.0 21.20 23.30
MAR 170120C00032500 C 01/20/17 32.5 38.90 42.30
MAR 170120C00035000 C 01/20/17 35.0 37.00 39.40
MAR 170120C00037500 C 01/20/17 37.5 33.50 37.80
MAR 170120C00040000 C 01/20/17 40.0 32.60 34.10
MAR 170120C00042500 C 01/20/17 42.5 29.40 31.50
MAR 170120C00045000 C 01/20/17 45.0 27.60 29.00
MAR 170120C00047500 C 01/20/17 47.5 24.50 26.50
MAR 170120C00050000 C 01/20/17 50.0 22.10 24.00
MAR 170120C00052500 C 01/20/17 52.5 20.10 21.50
MAR 170120C00055000 C 01/20/17 55.0 17.60 19.00
MAR 170120C00057500 C 01/20/17 57.5 15.00 16.50
MAR 170120C00060000 C 01/20/17 60.0 12.70 14.30
MAR 170120C00062500 C 01/20/17 62.5 10.60 11.80
MAR 170120C00065000 C 01/20/17 65.0 8.50 9.10
MAR 170120C00067500 C 01/20/17 67.5 6.60 7.10
MAR 170120C00070000 C 01/20/17 70.0 5.00 5.40
MAR 170120C00072500 C 01/20/17 72.5 3.50 4.10
MAR 170120C00075000 C 01/20/17 75.0 2.35 2.65
MAR 170120C00077500 C 01/20/17 77.5 1.40 1.75
MAR 170120C00080000 C 01/20/17 80.0 0.80 1.05
MAR 170120C00082500 C 01/20/17 82.5 0.35 0.75
MAR 170120C00085000 C 01/20/17 85.0 0.15 0.60
MAR 170120C00087500 C 01/20/17 87.5 0.05 0.40
MAR 170120C00090000 C 01/20/17 90.0 0.00 0.35
MAR 170120C00092500 C 01/20/17 92.5 0.00 0.30
MAR 170120C00095000 C 01/20/17 95.0 0.00 0.25
MAR 170120C00100000 C 01/20/17 100.0 0.00 0.20
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 0.00 0.15
MAR 170120P00035000 P 01/20/17 35.0 0.00 0.20
MAR 170120P00037500 P 01/20/17 37.5 0.05 0.30
MAR 170120P00040000 P 01/20/17 40.0 0.05 0.40
MAR 170120P00042500 P 01/20/17 42.5 0.10 0.50
MAR 170120P00045000 P 01/20/17 45.0 0.15 0.50
MAR 170120P00047500 P 01/20/17 47.5 0.15 0.50
MAR 170120P00050000 P 01/20/17 50.0 0.25 0.55
MAR 170120P00052500 P 01/20/17 52.5 0.30 0.65
MAR 170120P00055000 P 01/20/17 55.0 0.35 0.70
MAR 170120P00057500 P 01/20/17 57.5 0.55 0.90
MAR 170120P00060000 P 01/20/17 60.0 0.70 1.00
MAR 170120P00062500 P 01/20/17 62.5 0.95 1.30
MAR 170120P00065000 P 01/20/17 65.0 1.40 1.75
MAR 170120P00067500 P 01/20/17 67.5 1.95 2.35
MAR 170120P00070000 P 01/20/17 70.0 2.70 3.20
MAR 170120P00072500 P 01/20/17 72.5 4.00 4.20
MAR 170120P00075000 P 01/20/17 75.0 5.10 5.50
MAR 170120P00077500 P 01/20/17 77.5 6.30 7.10
MAR 170120P00080000 P 01/20/17 80.0 7.90 9.00
MAR 170120P00082500 P 01/20/17 82.5 9.80 11.50
MAR 170120P00085000 P 01/20/17 85.0 12.30 13.60
MAR 170120P00087500 P 01/20/17 87.5 14.30 16.10
MAR 170120P00090000 P 01/20/17 90.0 16.70 18.50
MAR 170120P00092500 P 01/20/17 92.5 19.40 21.00
MAR 170120P00095000 P 01/20/17 95.0 20.30 24.40
MAR 170120P00100000 P 01/20/17 100.0 26.20 28.30
MAR 170120P00105000 P 01/20/17 105.0 30.30 34.30
MAR 170120P00110000 P 01/20/17 110.0 35.30 39.70
MAR 170120P00115000 P 01/20/17 115.0 41.10 44.20
MAR 170120P00120000 P 01/20/17 120.0 46.40 49.00
MAR 170421C00037500 C 04/21/17 37.5 35.20 36.50
MAR 170421C00040000 C 04/21/17 40.0 31.00 35.30
MAR 170421C00042500 C 04/21/17 42.5 28.60 32.90
MAR 170421C00045000 C 04/21/17 45.0 26.00 30.30
MAR 170421C00050000 C 04/21/17 50.0 21.00 25.40
MAR 170421C00055000 C 04/21/17 55.0 17.70 19.50
MAR 170421C00060000 C 04/21/17 60.0 13.20 14.70
MAR 170421C00065000 C 04/21/17 65.0 8.70 10.70
MAR 170421C00067500 C 04/21/17 67.5 7.50 8.80
MAR 170421C00070000 C 04/21/17 70.0 5.90 7.10
MAR 170421C00072500 C 04/21/17 72.5 4.50 5.60
MAR 170421C00075000 C 04/21/17 75.0 3.30 4.30
MAR 170421C00077500 C 04/21/17 77.5 2.35 3.10
MAR 170421C00080000 C 04/21/17 80.0 1.70 2.20
MAR 170421C00082500 C 04/21/17 82.5 1.15 1.60
MAR 170421C00085000 C 04/21/17 85.0 0.70 1.15
MAR 170421C00090000 C 04/21/17 90.0 0.20 0.65
MAR 170421C00095000 C 04/21/17 95.0 0.00 0.50
MAR 170421C00100000 C 04/21/17 100.0 0.00 0.35
MAR 170421C00105000 C 04/21/17 105.0 0.00 0.35
MAR 170421P00037500 P 04/21/17 37.5 0.15 0.50
MAR 170421P00040000 P 04/21/17 40.0 0.20 0.50
MAR 170421P00042500 P 04/21/17 42.5 0.25 0.55
MAR 170421P00045000 P 04/21/17 45.0 0.30 0.65
MAR 170421P00050000 P 04/21/17 50.0 0.50 0.85
MAR 170421P00055000 P 04/21/17 55.0 0.85 1.20
MAR 170421P00060000 P 04/21/17 60.0 1.45 1.85
MAR 170421P00065000 P 04/21/17 65.0 2.45 3.00
MAR 170421P00067500 P 04/21/17 67.5 3.00 3.70
MAR 170421P00070000 P 04/21/17 70.0 4.00 4.60
MAR 170421P00072500 P 04/21/17 72.5 4.80 5.70
MAR 170421P00075000 P 04/21/17 75.0 6.00 7.10
MAR 170421P00077500 P 04/21/17 77.5 7.50 8.70
MAR 170421P00080000 P 04/21/17 80.0 9.20 10.40
MAR 170421P00082500 P 04/21/17 82.5 10.90 12.60
MAR 170421P00085000 P 04/21/17 85.0 13.00 14.50
MAR 170421P00090000 P 04/21/17 90.0 17.50 19.10
MAR 170421P00095000 P 04/21/17 95.0 20.70 25.20
MAR 170421P00100000 P 04/21/17 100.0 25.70 30.00
MAR 170421P00105000 P 04/21/17 105.0 31.70 33.60
MAR 180119C00030000 C 01/19/18 30.0 42.30 44.00
MAR 180119C00032500 C 01/19/18 32.5 38.10 43.00
MAR 180119C00035000 C 01/19/18 35.0 35.70 40.50
MAR 180119C00037500 C 01/19/18 37.5 33.10 37.90
MAR 180119C00040000 C 01/19/18 40.0 32.30 34.30
MAR 180119C00042500 C 01/19/18 42.5 28.10 32.90
MAR 180119C00045000 C 01/19/18 45.0 25.70 30.50
MAR 180119C00047500 C 01/19/18 47.5 25.00 26.80
MAR 180119C00050000 C 01/19/18 50.0 22.70 24.60
MAR 180119C00052500 C 01/19/18 52.5 20.40 22.30
MAR 180119C00055000 C 01/19/18 55.0 18.20 20.20
MAR 180119C00057500 C 01/19/18 57.5 16.20 18.00
MAR 180119C00060000 C 01/19/18 60.0 14.20 16.10
MAR 180119C00062500 C 01/19/18 62.5 12.40 14.30
MAR 180119C00065000 C 01/19/18 65.0 10.70 12.50
MAR 180119C00067500 C 01/19/18 67.5 9.40 11.00
MAR 180119C00070000 C 01/19/18 70.0 8.00 9.40
MAR 180119C00072500 C 01/19/18 72.5 7.00 7.80
MAR 180119C00075000 C 01/19/18 75.0 5.90 7.00
MAR 180119C00077500 C 01/19/18 77.5 4.50 5.80
MAR 180119C00080000 C 01/19/18 80.0 3.60 4.90
MAR 180119C00082500 C 01/19/18 82.5 3.00 4.10
MAR 180119C00085000 C 01/19/18 85.0 2.20 3.50
MAR 180119C00090000 C 01/19/18 90.0 1.45 2.20
MAR 180119C00095000 C 01/19/18 95.0 1.20 1.50
MAR 180119C00100000 C 01/19/18 100.0 0.30 1.15
MAR 180119C00105000 C 01/19/18 105.0 0.10 0.90
MAR 180119C00110000 C 01/19/18 110.0 0.00 0.75
MAR 180119C00115000 C 01/19/18 115.0 0.00 0.65
MAR 180119P00030000 P 01/19/18 30.0 0.25 1.00
MAR 180119P00032500 P 01/19/18 32.5 0.40 1.00
MAR 180119P00035000 P 01/19/18 35.0 0.50 1.05
MAR 180119P00037500 P 01/19/18 37.5 0.60 1.20
MAR 180119P00040000 P 01/19/18 40.0 0.70 1.35
MAR 180119P00042500 P 01/19/18 42.5 0.85 1.55
MAR 180119P00045000 P 01/19/18 45.0 1.05 1.75
MAR 180119P00047500 P 01/19/18 47.5 1.30 2.00
MAR 180119P00050000 P 01/19/18 50.0 1.55 2.15
MAR 180119P00052500 P 01/19/18 52.5 1.80 2.55
MAR 180119P00055000 P 01/19/18 55.0 2.30 3.10
MAR 180119P00057500 P 01/19/18 57.5 2.80 3.70
MAR 180119P00060000 P 01/19/18 60.0 3.40 4.30
MAR 180119P00062500 P 01/19/18 62.5 4.10 5.10
MAR 180119P00065000 P 01/19/18 65.0 4.80 5.80
MAR 180119P00067500 P 01/19/18 67.5 5.70 6.90
MAR 180119P00070000 P 01/19/18 70.0 6.90 7.70
MAR 180119P00072500 P 01/19/18 72.5 7.90 9.30
MAR 180119P00075000 P 01/19/18 75.0 9.20 10.70
MAR 180119P00077500 P 01/19/18 77.5 10.50 12.20
MAR 180119P00080000 P 01/19/18 80.0 12.00 13.90
MAR 180119P00082500 P 01/19/18 82.5 13.60 15.60
MAR 180119P00085000 P 01/19/18 85.0 15.40 17.50
MAR 180119P00090000 P 01/19/18 90.0 19.20 21.50
MAR 180119P00095000 P 01/19/18 95.0 23.40 25.80
MAR 180119P00100000 P 01/19/18 100.0 27.90 30.30
MAR 180119P00105000 P 01/19/18 105.0 32.60 35.00
MAR 180119P00110000 P 01/19/18 110.0 36.30 41.00
MAR 180119P00115000 P 01/19/18 115.0 41.10 45.50

OPRA data is delayed 15 minutes.