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 (2016-02-05)Premium Content

Marriott International Inc (MAR)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 160219C00035000 C 02/19/16 35.0 22.80 25.30
MAR 160219C00037500 C 02/19/16 37.5 20.20 23.10
MAR 160219C00040000 C 02/19/16 40.0 17.80 20.40
MAR 160219C00042500 C 02/19/16 42.5 15.10 17.70
MAR 160219C00045000 C 02/19/16 45.0 12.60 15.30
MAR 160219C00047500 C 02/19/16 47.5 10.10 13.00
MAR 160219C00050000 C 02/19/16 50.0 8.00 10.60
MAR 160219C00052500 C 02/19/16 52.5 5.70 7.90
MAR 160219C00055000 C 02/19/16 55.0 3.90 5.50
MAR 160219C00057500 C 02/19/16 57.5 3.00 3.30
MAR 160219C00060000 C 02/19/16 60.0 1.70 1.85
MAR 160219C00062500 C 02/19/16 62.5 0.85 0.95
MAR 160219C00065000 C 02/19/16 65.0 0.35 0.45
MAR 160219C00067500 C 02/19/16 67.5 0.10 0.20
MAR 160219C00070000 C 02/19/16 70.0 0.05 0.15
MAR 160219C00072500 C 02/19/16 72.5 0.00 0.10
MAR 160219C00075000 C 02/19/16 75.0 0.00 0.05
MAR 160219C00080000 C 02/19/16 80.0 0.00 0.05
MAR 160219C00085000 C 02/19/16 85.0 0.00 0.05
MAR 160219C00090000 C 02/19/16 90.0 0.00 0.05
MAR 160219C00095000 C 02/19/16 95.0 0.00 0.05
MAR 160219P00035000 P 02/19/16 35.0 0.00 0.05
MAR 160219P00037500 P 02/19/16 37.5 0.00 0.10
MAR 160219P00040000 P 02/19/16 40.0 0.00 0.10
MAR 160219P00042500 P 02/19/16 42.5 0.00 0.10
MAR 160219P00045000 P 02/19/16 45.0 0.00 0.15
MAR 160219P00047500 P 02/19/16 47.5 0.05 0.20
MAR 160219P00050000 P 02/19/16 50.0 0.15 0.25
MAR 160219P00052500 P 02/19/16 52.5 0.30 0.40
MAR 160219P00055000 P 02/19/16 55.0 0.60 0.75
MAR 160219P00057500 P 02/19/16 57.5 1.20 1.35
MAR 160219P00060000 P 02/19/16 60.0 2.25 2.40
MAR 160219P00062500 P 02/19/16 62.5 3.80 4.70
MAR 160219P00065000 P 02/19/16 65.0 5.70 7.20
MAR 160219P00067500 P 02/19/16 67.5 7.60 10.10
MAR 160219P00070000 P 02/19/16 70.0 9.80 12.30
MAR 160219P00072500 P 02/19/16 72.5 12.30 14.90
MAR 160219P00075000 P 02/19/16 75.0 14.60 17.30
MAR 160219P00080000 P 02/19/16 80.0 19.70 22.40
MAR 160219P00085000 P 02/19/16 85.0 24.80 27.50
MAR 160219P00090000 P 02/19/16 90.0 29.80 32.20
MAR 160219P00095000 P 02/19/16 95.0 34.80 37.30
MAR 160318C00030000 C 03/18/16 30.0 27.80 30.50
MAR 160318C00032500 C 03/18/16 32.5 25.20 27.80
MAR 160318C00035000 C 03/18/16 35.0 22.70 25.30
MAR 160318C00037500 C 03/18/16 37.5 20.30 22.70
MAR 160318C00040000 C 03/18/16 40.0 17.80 20.60
MAR 160318C00042500 C 03/18/16 42.5 15.40 18.00
MAR 160318C00045000 C 03/18/16 45.0 12.90 15.40
MAR 160318C00047500 C 03/18/16 47.5 10.70 13.10
MAR 160318C00050000 C 03/18/16 50.0 8.40 10.50
MAR 160318C00052500 C 03/18/16 52.5 6.30 8.20
MAR 160318C00055000 C 03/18/16 55.0 5.60 6.10
MAR 160318C00057500 C 03/18/16 57.5 3.90 4.20
MAR 160318C00060000 C 03/18/16 60.0 2.65 2.80
MAR 160318C00062500 C 03/18/16 62.5 1.65 1.80
MAR 160318C00065000 C 03/18/16 65.0 0.95 1.10
MAR 160318C00067500 C 03/18/16 67.5 0.50 0.65
MAR 160318C00070000 C 03/18/16 70.0 0.25 0.35
MAR 160318C00075000 C 03/18/16 75.0 0.05 0.15
MAR 160318C00080000 C 03/18/16 80.0 0.00 0.10
MAR 160318C00085000 C 03/18/16 85.0 0.00 0.05
MAR 160318C00090000 C 03/18/16 90.0 0.00 0.05
MAR 160318P00030000 P 03/18/16 30.0 0.00 0.10
MAR 160318P00032500 P 03/18/16 32.5 0.00 0.10
MAR 160318P00035000 P 03/18/16 35.0 0.00 0.10
MAR 160318P00037500 P 03/18/16 37.5 0.00 0.15
MAR 160318P00040000 P 03/18/16 40.0 0.10 0.15
MAR 160318P00042500 P 03/18/16 42.5 0.10 0.25
MAR 160318P00045000 P 03/18/16 45.0 0.20 0.30
MAR 160318P00047500 P 03/18/16 47.5 0.35 0.45
MAR 160318P00050000 P 03/18/16 50.0 0.55 0.70
MAR 160318P00052500 P 03/18/16 52.5 0.90 1.05
MAR 160318P00055000 P 03/18/16 55.0 1.45 1.65
MAR 160318P00057500 P 03/18/16 57.5 2.30 2.50
MAR 160318P00060000 P 03/18/16 60.0 3.40 4.10
MAR 160318P00062500 P 03/18/16 62.5 4.90 6.10
MAR 160318P00065000 P 03/18/16 65.0 6.70 8.10
MAR 160318P00067500 P 03/18/16 67.5 8.30 10.30
MAR 160318P00070000 P 03/18/16 70.0 10.40 12.40
MAR 160318P00075000 P 03/18/16 75.0 14.80 17.60
MAR 160318P00080000 P 03/18/16 80.0 19.90 22.60
MAR 160318P00085000 P 03/18/16 85.0 24.80 27.60
MAR 160318P00090000 P 03/18/16 90.0 30.10 32.50
MAR 160415C00035000 C 04/15/16 35.0 22.40 25.40
MAR 160415C00037500 C 04/15/16 37.5 20.30 22.90
MAR 160415C00040000 C 04/15/16 40.0 17.70 20.60
MAR 160415C00042500 C 04/15/16 42.5 15.40 18.00
MAR 160415C00045000 C 04/15/16 45.0 13.20 15.50
MAR 160415C00047500 C 04/15/16 47.5 10.90 13.20
MAR 160415C00050000 C 04/15/16 50.0 8.80 10.90
MAR 160415C00052500 C 04/15/16 52.5 7.10 8.80
MAR 160415C00055000 C 04/15/16 55.0 5.60 6.70
MAR 160415C00057500 C 04/15/16 57.5 4.50 4.80
MAR 160415C00060000 C 04/15/16 60.0 3.20 3.50
MAR 160415C00062500 C 04/15/16 62.5 2.15 2.35
MAR 160415C00065000 C 04/15/16 65.0 1.40 1.55
MAR 160415C00067500 C 04/15/16 67.5 0.80 1.00
MAR 160415C00070000 C 04/15/16 70.0 0.50 0.60
MAR 160415C00072500 C 04/15/16 72.5 0.20 0.40
MAR 160415C00075000 C 04/15/16 75.0 0.05 0.30
MAR 160415C00077500 C 04/15/16 77.5 0.05 0.25
MAR 160415C00080000 C 04/15/16 80.0 0.00 0.25
MAR 160415C00082500 C 04/15/16 82.5 0.00 0.25
MAR 160415C00085000 C 04/15/16 85.0 0.00 0.25
MAR 160415C00090000 C 04/15/16 90.0 0.00 0.20
MAR 160415C00095000 C 04/15/16 95.0 0.00 0.15
MAR 160415C00100000 C 04/15/16 100.0 0.00 0.10
MAR 160415C00105000 C 04/15/16 105.0 0.00 0.10
MAR 160415P00035000 P 04/15/16 35.0 0.00 0.25
MAR 160415P00037500 P 04/15/16 37.5 0.05 0.30
MAR 160415P00040000 P 04/15/16 40.0 0.15 0.35
MAR 160415P00042500 P 04/15/16 42.5 0.25 0.40
MAR 160415P00045000 P 04/15/16 45.0 0.40 0.55
MAR 160415P00047500 P 04/15/16 47.5 0.60 0.75
MAR 160415P00050000 P 04/15/16 50.0 0.95 1.10
MAR 160415P00052500 P 04/15/16 52.5 1.40 1.55
MAR 160415P00055000 P 04/15/16 55.0 2.05 2.20
MAR 160415P00057500 P 04/15/16 57.5 2.95 3.10
MAR 160415P00060000 P 04/15/16 60.0 4.00 4.30
MAR 160415P00062500 P 04/15/16 62.5 5.50 5.80
MAR 160415P00065000 P 04/15/16 65.0 7.10 7.80
MAR 160415P00067500 P 04/15/16 67.5 8.50 10.60
MAR 160415P00070000 P 04/15/16 70.0 10.70 12.80
MAR 160415P00072500 P 04/15/16 72.5 12.90 15.10
MAR 160415P00075000 P 04/15/16 75.0 15.00 18.00
MAR 160415P00077500 P 04/15/16 77.5 17.40 20.50
MAR 160415P00080000 P 04/15/16 80.0 19.90 22.90
MAR 160415P00082500 P 04/15/16 82.5 22.40 25.30
MAR 160415P00085000 P 04/15/16 85.0 24.80 27.30
MAR 160415P00090000 P 04/15/16 90.0 29.60 32.90
MAR 160415P00095000 P 04/15/16 95.0 34.80 37.90
MAR 160415P00100000 P 04/15/16 100.0 39.70 42.90
MAR 160415P00105000 P 04/15/16 105.0 44.80 47.90
MAR 160715C00035000 C 07/15/16 35.0 22.70 25.50
MAR 160715C00037500 C 07/15/16 37.5 20.10 23.20
MAR 160715C00040000 C 07/15/16 40.0 18.10 20.70
MAR 160715C00042500 C 07/15/16 42.5 15.80 18.40
MAR 160715C00045000 C 07/15/16 45.0 13.80 15.80
MAR 160715C00047500 C 07/15/16 47.5 11.70 13.70
MAR 160715C00050000 C 07/15/16 50.0 10.10 11.60
MAR 160715C00052500 C 07/15/16 52.5 9.10 9.70
MAR 160715C00055000 C 07/15/16 55.0 7.40 7.80
MAR 160715C00057500 C 07/15/16 57.5 5.80 6.30
MAR 160715C00060000 C 07/15/16 60.0 4.40 4.90
MAR 160715C00062500 C 07/15/16 62.5 3.20 3.80
MAR 160715C00065000 C 07/15/16 65.0 2.45 2.85
MAR 160715C00067500 C 07/15/16 67.5 1.70 2.10
MAR 160715C00070000 C 07/15/16 70.0 1.10 1.55
MAR 160715C00072500 C 07/15/16 72.5 0.65 1.20
MAR 160715C00075000 C 07/15/16 75.0 0.40 0.80
MAR 160715C00077500 C 07/15/16 77.5 0.30 0.60
MAR 160715C00080000 C 07/15/16 80.0 0.15 0.45
MAR 160715C00085000 C 07/15/16 85.0 0.00 0.25
MAR 160715C00090000 C 07/15/16 90.0 0.00 0.25
MAR 160715C00095000 C 07/15/16 95.0 0.00 0.25
MAR 160715C00100000 C 07/15/16 100.0 0.00 0.25
MAR 160715C00105000 C 07/15/16 105.0 0.00 0.20
MAR 160715P00035000 P 07/15/16 35.0 0.30 0.40
MAR 160715P00037500 P 07/15/16 37.5 0.35 0.65
MAR 160715P00040000 P 07/15/16 40.0 0.55 0.85
MAR 160715P00042500 P 07/15/16 42.5 0.75 1.15
MAR 160715P00045000 P 07/15/16 45.0 1.10 1.45
MAR 160715P00047500 P 07/15/16 47.5 1.50 1.95
MAR 160715P00050000 P 07/15/16 50.0 2.00 2.55
MAR 160715P00052500 P 07/15/16 52.5 2.65 3.10
MAR 160715P00055000 P 07/15/16 55.0 3.40 4.20
MAR 160715P00057500 P 07/15/16 57.5 4.30 4.90
MAR 160715P00060000 P 07/15/16 60.0 5.60 6.60
MAR 160715P00062500 P 07/15/16 62.5 6.90 8.00
MAR 160715P00065000 P 07/15/16 65.0 8.50 9.80
MAR 160715P00067500 P 07/15/16 67.5 10.00 11.70
MAR 160715P00070000 P 07/15/16 70.0 12.20 14.00
MAR 160715P00072500 P 07/15/16 72.5 13.80 15.90
MAR 160715P00075000 P 07/15/16 75.0 16.10 18.50
MAR 160715P00077500 P 07/15/16 77.5 18.00 20.80
MAR 160715P00080000 P 07/15/16 80.0 20.20 23.30
MAR 160715P00085000 P 07/15/16 85.0 24.80 28.30
MAR 160715P00090000 P 07/15/16 90.0 29.70 33.20
MAR 160715P00095000 P 07/15/16 95.0 34.50 38.20
MAR 160715P00100000 P 07/15/16 100.0 39.60 43.30
MAR 160715P00105000 P 07/15/16 105.0 43.80 48.10
MAR 170120C00032500 C 01/20/17 32.5 25.30 28.20
MAR 170120C00035000 C 01/20/17 35.0 23.20 26.00
MAR 170120C00037500 C 01/20/17 37.5 20.60 23.90
MAR 170120C00040000 C 01/20/17 40.0 18.60 21.10
MAR 170120C00042500 C 01/20/17 42.5 16.70 19.00
MAR 170120C00045000 C 01/20/17 45.0 14.80 16.70
MAR 170120C00047500 C 01/20/17 47.5 12.90 14.70
MAR 170120C00050000 C 01/20/17 50.0 12.20 12.90
MAR 170120C00052500 C 01/20/17 52.5 10.40 11.20
MAR 170120C00055000 C 01/20/17 55.0 8.80 9.50
MAR 170120C00057500 C 01/20/17 57.5 7.40 8.10
MAR 170120C00060000 C 01/20/17 60.0 6.10 6.90
MAR 170120C00062500 C 01/20/17 62.5 5.00 5.80
MAR 170120C00065000 C 01/20/17 65.0 4.00 4.80
MAR 170120C00067500 C 01/20/17 67.5 3.20 4.00
MAR 170120C00070000 C 01/20/17 70.0 2.50 3.20
MAR 170120C00072500 C 01/20/17 72.5 1.95 2.60
MAR 170120C00075000 C 01/20/17 75.0 1.50 2.10
MAR 170120C00077500 C 01/20/17 77.5 1.10 1.70
MAR 170120C00080000 C 01/20/17 80.0 0.85 1.35
MAR 170120C00082500 C 01/20/17 82.5 0.65 1.05
MAR 170120C00085000 C 01/20/17 85.0 0.45 0.85
MAR 170120C00087500 C 01/20/17 87.5 0.30 0.70
MAR 170120C00090000 C 01/20/17 90.0 0.20 0.55
MAR 170120C00092500 C 01/20/17 92.5 0.10 0.40
MAR 170120C00095000 C 01/20/17 95.0 0.05 0.50
MAR 170120C00100000 C 01/20/17 100.0 0.00 0.50
MAR 170120C00105000 C 01/20/17 105.0 0.00 0.50
MAR 170120C00110000 C 01/20/17 110.0 0.00 0.45
MAR 170120C00115000 C 01/20/17 115.0 0.00 0.35
MAR 170120C00120000 C 01/20/17 120.0 0.00 0.30
MAR 170120P00032500 P 01/20/17 32.5 0.70 1.00
MAR 170120P00035000 P 01/20/17 35.0 0.90 1.20
MAR 170120P00037500 P 01/20/17 37.5 1.20 1.60
MAR 170120P00040000 P 01/20/17 40.0 1.50 1.90
MAR 170120P00042500 P 01/20/17 42.5 1.90 2.30
MAR 170120P00045000 P 01/20/17 45.0 2.40 2.95
MAR 170120P00047500 P 01/20/17 47.5 3.00 3.50
MAR 170120P00050000 P 01/20/17 50.0 3.70 4.40
MAR 170120P00052500 P 01/20/17 52.5 4.50 5.20
MAR 170120P00055000 P 01/20/17 55.0 5.40 6.20
MAR 170120P00057500 P 01/20/17 57.5 6.50 7.40
MAR 170120P00060000 P 01/20/17 60.0 7.70 8.70
MAR 170120P00062500 P 01/20/17 62.5 9.10 10.20
MAR 170120P00065000 P 01/20/17 65.0 10.60 11.80
MAR 170120P00067500 P 01/20/17 67.5 12.20 13.60
MAR 170120P00070000 P 01/20/17 70.0 13.80 15.50
MAR 170120P00072500 P 01/20/17 72.5 15.60 17.50
MAR 170120P00075000 P 01/20/17 75.0 17.60 19.50
MAR 170120P00077500 P 01/20/17 77.5 19.80 21.60
MAR 170120P00080000 P 01/20/17 80.0 22.00 23.80
MAR 170120P00082500 P 01/20/17 82.5 24.00 26.10
MAR 170120P00085000 P 01/20/17 85.0 26.60 28.60
MAR 170120P00087500 P 01/20/17 87.5 28.90 31.00
MAR 170120P00090000 P 01/20/17 90.0 30.50 33.40
MAR 170120P00092500 P 01/20/17 92.5 32.80 35.80
MAR 170120P00095000 P 01/20/17 95.0 34.60 38.80
MAR 170120P00100000 P 01/20/17 100.0 39.80 43.60
MAR 170120P00105000 P 01/20/17 105.0 44.70 48.60
MAR 170120P00110000 P 01/20/17 110.0 48.70 53.40
MAR 170120P00115000 P 01/20/17 115.0 54.80 58.40
MAR 170120P00120000 P 01/20/17 120.0 58.60 63.20
MAR 180119C00030000 C 01/19/18 30.0 28.10 30.80
MAR 180119C00032500 C 01/19/18 32.5 25.50 29.40
MAR 180119C00035000 C 01/19/18 35.0 23.50 27.30
MAR 180119C00037500 C 01/19/18 37.5 21.10 25.20
MAR 180119C00040000 C 01/19/18 40.0 19.10 22.40
MAR 180119C00042500 C 01/19/18 42.5 17.90 20.50
MAR 180119C00045000 C 01/19/18 45.0 15.40 18.70
MAR 180119C00047500 C 01/19/18 47.5 14.60 17.00
MAR 180119C00050000 C 01/19/18 50.0 13.10 15.20
MAR 180119C00052500 C 01/19/18 52.5 11.80 13.90
MAR 180119C00055000 C 01/19/18 55.0 10.50 12.50
MAR 180119C00057500 C 01/19/18 57.5 9.20 11.10
MAR 180119C00060000 C 01/19/18 60.0 8.10 9.80
MAR 180119C00062500 C 01/19/18 62.5 7.10 8.70
MAR 180119C00065000 C 01/19/18 65.0 5.90 7.60
MAR 180119C00067500 C 01/19/18 67.5 5.20 6.80
MAR 180119C00070000 C 01/19/18 70.0 4.60 6.10
MAR 180119C00072500 C 01/19/18 72.5 4.00 5.50
MAR 180119C00075000 C 01/19/18 75.0 3.50 4.70
MAR 180119C00077500 C 01/19/18 77.5 2.80 3.90
MAR 180119C00080000 C 01/19/18 80.0 2.40 3.40
MAR 180119C00082500 C 01/19/18 82.5 2.00 2.95
MAR 180119C00085000 C 01/19/18 85.0 1.80 2.55
MAR 180119C00090000 C 01/19/18 90.0 1.20 1.95
MAR 180119C00095000 C 01/19/18 95.0 0.80 1.45
MAR 180119C00100000 C 01/19/18 100.0 0.40 1.20
MAR 180119C00105000 C 01/19/18 105.0 0.15 0.85
MAR 180119C00110000 C 01/19/18 110.0 0.15 0.65
MAR 180119C00115000 C 01/19/18 115.0 0.05 0.55
MAR 180119P00030000 P 01/19/18 30.0 1.20 1.75
MAR 180119P00032500 P 01/19/18 32.5 1.55 2.10
MAR 180119P00035000 P 01/19/18 35.0 1.95 2.60
MAR 180119P00037500 P 01/19/18 37.5 2.40 3.10
MAR 180119P00040000 P 01/19/18 40.0 2.80 3.60
MAR 180119P00042500 P 01/19/18 42.5 3.50 4.20
MAR 180119P00045000 P 01/19/18 45.0 4.20 5.00
MAR 180119P00047500 P 01/19/18 47.5 5.00 6.00
MAR 180119P00050000 P 01/19/18 50.0 5.80 6.80
MAR 180119P00052500 P 01/19/18 52.5 6.80 7.90
MAR 180119P00055000 P 01/19/18 55.0 7.80 9.30
MAR 180119P00057500 P 01/19/18 57.5 9.00 10.60
MAR 180119P00060000 P 01/19/18 60.0 10.30 11.80
MAR 180119P00062500 P 01/19/18 62.5 11.40 13.60
MAR 180119P00065000 P 01/19/18 65.0 13.10 15.00
MAR 180119P00067500 P 01/19/18 67.5 14.70 16.70
MAR 180119P00070000 P 01/19/18 70.0 16.30 18.20
MAR 180119P00072500 P 01/19/18 72.5 18.10 20.00
MAR 180119P00075000 P 01/19/18 75.0 19.90 22.00
MAR 180119P00077500 P 01/19/18 77.5 21.80 24.80
MAR 180119P00080000 P 01/19/18 80.0 23.70 26.70
MAR 180119P00082500 P 01/19/18 82.5 25.80 28.80
MAR 180119P00085000 P 01/19/18 85.0 27.80 30.90
MAR 180119P00090000 P 01/19/18 90.0 32.10 35.30
MAR 180119P00095000 P 01/19/18 95.0 36.20 39.80
MAR 180119P00100000 P 01/19/18 100.0 41.10 44.50
MAR 180119P00105000 P 01/19/18 105.0 44.80 49.50
MAR 180119P00110000 P 01/19/18 110.0 49.50 54.00
MAR 180119P00115000 P 01/19/18 115.0 54.10 59.00

OPRA data is delayed 15 minutes.