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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 160715C00035000 C 07/15/16 35.0 27.90 30.00
MAR 160715C00037500 C 07/15/16 37.5 25.30 27.20
MAR 160715C00040000 C 07/15/16 40.0 22.50 24.70
MAR 160715C00042500 C 07/15/16 42.5 21.20 22.20
MAR 160715C00045000 C 07/15/16 45.0 17.90 19.70
MAR 160715C00047500 C 07/15/16 47.5 15.00 17.20
MAR 160715C00050000 C 07/15/16 50.0 13.10 14.70
MAR 160715C00052500 C 07/15/16 52.5 10.90 12.20
MAR 160715C00055000 C 07/15/16 55.0 8.70 9.70
MAR 160715C00057500 C 07/15/16 57.5 6.40 7.80
MAR 160715C00060000 C 07/15/16 60.0 4.20 4.60
MAR 160715C00062500 C 07/15/16 62.5 2.35 2.60
MAR 160715C00065000 C 07/15/16 65.0 1.05 1.20
MAR 160715C00067500 C 07/15/16 67.5 0.30 0.40
MAR 160715C00070000 C 07/15/16 70.0 0.05 0.20
MAR 160715C00072500 C 07/15/16 72.5 0.00 0.10
MAR 160715C00075000 C 07/15/16 75.0 0.00 0.10
MAR 160715C00077500 C 07/15/16 77.5 0.00 0.05
MAR 160715C00080000 C 07/15/16 80.0 0.00 0.10
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 0.05
MAR 160715P00045000 P 07/15/16 45.0 0.00 0.05
MAR 160715P00047500 P 07/15/16 47.5 0.00 0.10
MAR 160715P00050000 P 07/15/16 50.0 0.00 0.15
MAR 160715P00052500 P 07/15/16 52.5 0.00 0.25
MAR 160715P00055000 P 07/15/16 55.0 0.05 0.25
MAR 160715P00057500 P 07/15/16 57.5 0.15 0.35
MAR 160715P00060000 P 07/15/16 60.0 0.45 0.60
MAR 160715P00062500 P 07/15/16 62.5 1.00 1.25
MAR 160715P00065000 P 07/15/16 65.0 1.95 2.45
MAR 160715P00067500 P 07/15/16 67.5 3.50 4.20
MAR 160715P00070000 P 07/15/16 70.0 5.70 6.50
MAR 160715P00072500 P 07/15/16 72.5 8.00 8.90
MAR 160715P00075000 P 07/15/16 75.0 9.50 11.50
MAR 160715P00077500 P 07/15/16 77.5 11.90 13.80
MAR 160715P00080000 P 07/15/16 80.0 14.50 16.30
MAR 160715P00085000 P 07/15/16 85.0 19.50 21.30
MAR 160715P00090000 P 07/15/16 90.0 24.50 26.60
MAR 160715P00095000 P 07/15/16 95.0 29.50 31.60
MAR 160715P00100000 P 07/15/16 100.0 34.50 36.60
MAR 160715P00105000 P 07/15/16 105.0 39.30 41.60
MAR 160819C00032500 C 08/19/16 32.5 30.40 32.80
MAR 160819C00035000 C 08/19/16 35.0 27.10 30.60
MAR 160819C00037500 C 08/19/16 37.5 25.50 28.20
MAR 160819C00040000 C 08/19/16 40.0 22.30 25.60
MAR 160819C00042500 C 08/19/16 42.5 20.80 23.20
MAR 160819C00045000 C 08/19/16 45.0 18.40 20.60
MAR 160819C00047500 C 08/19/16 47.5 16.00 18.20
MAR 160819C00050000 C 08/19/16 50.0 12.70 15.80
MAR 160819C00055000 C 08/19/16 55.0 8.90 11.00
MAR 160819C00057500 C 08/19/16 57.5 7.00 8.90
MAR 160819C00060000 C 08/19/16 60.0 5.10 6.30
MAR 160819C00062500 C 08/19/16 62.5 3.40 3.60
MAR 160819C00065000 C 08/19/16 65.0 2.05 2.20
MAR 160819C00067500 C 08/19/16 67.5 1.10 1.30
MAR 160819C00070000 C 08/19/16 70.0 0.50 0.60
MAR 160819C00072500 C 08/19/16 72.5 0.20 0.30
MAR 160819C00075000 C 08/19/16 75.0 0.05 0.45
MAR 160819C00080000 C 08/19/16 80.0 0.00 0.15
MAR 160819C00085000 C 08/19/16 85.0 0.00 0.20
MAR 160819C00090000 C 08/19/16 90.0 0.00 0.15
MAR 160819C00095000 C 08/19/16 95.0 0.00 0.10
MAR 160819P00032500 P 08/19/16 32.5 0.00 0.10
MAR 160819P00035000 P 08/19/16 35.0 0.00 0.15
MAR 160819P00037500 P 08/19/16 37.5 0.00 0.15
MAR 160819P00040000 P 08/19/16 40.0 0.00 0.15
MAR 160819P00042500 P 08/19/16 42.5 0.00 0.25
MAR 160819P00045000 P 08/19/16 45.0 0.00 0.30
MAR 160819P00047500 P 08/19/16 47.5 0.00 0.35
MAR 160819P00050000 P 08/19/16 50.0 0.10 0.40
MAR 160819P00055000 P 08/19/16 55.0 0.45 0.70
MAR 160819P00057500 P 08/19/16 57.5 0.90 1.10
MAR 160819P00060000 P 08/19/16 60.0 1.40 1.65
MAR 160819P00062500 P 08/19/16 62.5 2.20 2.45
MAR 160819P00065000 P 08/19/16 65.0 3.30 3.70
MAR 160819P00067500 P 08/19/16 67.5 4.80 5.30
MAR 160819P00070000 P 08/19/16 70.0 6.00 7.30
MAR 160819P00072500 P 08/19/16 72.5 8.20 9.40
MAR 160819P00075000 P 08/19/16 75.0 9.90 11.90
MAR 160819P00080000 P 08/19/16 80.0 14.70 16.80
MAR 160819P00085000 P 08/19/16 85.0 19.70 21.90
MAR 160819P00090000 P 08/19/16 90.0 24.70 27.00
MAR 160819P00095000 P 08/19/16 95.0 29.70 31.80
MAR 161021C00032500 C 10/21/16 32.5 31.10 33.40
MAR 161021C00035000 C 10/21/16 35.0 27.50 30.60
MAR 161021C00037500 C 10/21/16 37.5 25.10 28.20
MAR 161021C00040000 C 10/21/16 40.0 22.90 25.60
MAR 161021C00042500 C 10/21/16 42.5 20.10 23.20
MAR 161021C00045000 C 10/21/16 45.0 18.50 20.80
MAR 161021C00047500 C 10/21/16 47.5 16.00 18.40
MAR 161021C00050000 C 10/21/16 50.0 13.30 16.00
MAR 161021C00055000 C 10/21/16 55.0 9.50 11.50
MAR 161021C00057500 C 10/21/16 57.5 7.30 9.60
MAR 161021C00060000 C 10/21/16 60.0 5.80 7.40
MAR 161021C00062500 C 10/21/16 62.5 4.20 4.50
MAR 161021C00065000 C 10/21/16 65.0 2.90 3.20
MAR 161021C00067500 C 10/21/16 67.5 1.85 2.10
MAR 161021C00070000 C 10/21/16 70.0 1.10 1.30
MAR 161021C00072500 C 10/21/16 72.5 0.65 0.80
MAR 161021C00075000 C 10/21/16 75.0 0.30 0.45
MAR 161021C00077500 C 10/21/16 77.5 0.15 0.25
MAR 161021C00080000 C 10/21/16 80.0 0.05 0.20
MAR 161021C00085000 C 10/21/16 85.0 0.00 0.30
MAR 161021C00090000 C 10/21/16 90.0 0.00 0.25
MAR 161021C00095000 C 10/21/16 95.0 0.00 0.20
MAR 161021P00032500 P 10/21/16 32.5 0.00 0.25
MAR 161021P00035000 P 10/21/16 35.0 0.00 0.35
MAR 161021P00037500 P 10/21/16 37.5 0.00 0.45
MAR 161021P00040000 P 10/21/16 40.0 0.05 0.45
MAR 161021P00042500 P 10/21/16 42.5 0.10 0.50
MAR 161021P00045000 P 10/21/16 45.0 0.20 0.60
MAR 161021P00047500 P 10/21/16 47.5 0.35 0.70
MAR 161021P00050000 P 10/21/16 50.0 0.50 0.85
MAR 161021P00055000 P 10/21/16 55.0 1.25 1.50
MAR 161021P00057500 P 10/21/16 57.5 1.70 2.00
MAR 161021P00060000 P 10/21/16 60.0 2.35 2.65
MAR 161021P00062500 P 10/21/16 62.5 3.20 3.60
MAR 161021P00065000 P 10/21/16 65.0 4.40 4.90
MAR 161021P00067500 P 10/21/16 67.5 5.80 6.40
MAR 161021P00070000 P 10/21/16 70.0 7.40 8.00
MAR 161021P00072500 P 10/21/16 72.5 8.50 10.00
MAR 161021P00075000 P 10/21/16 75.0 10.30 12.20
MAR 161021P00077500 P 10/21/16 77.5 12.50 14.80
MAR 161021P00080000 P 10/21/16 80.0 14.90 17.30
MAR 161021P00085000 P 10/21/16 85.0 19.90 22.30
MAR 161021P00090000 P 10/21/16 90.0 24.70 27.40
MAR 161021P00095000 P 10/21/16 95.0 29.80 32.30
MAR 170120C00032500 C 01/20/17 32.5 30.50 33.20
MAR 170120C00035000 C 01/20/17 35.0 27.10 30.60
MAR 170120C00037500 C 01/20/17 37.5 24.90 28.20
MAR 170120C00040000 C 01/20/17 40.0 23.50 25.80
MAR 170120C00042500 C 01/20/17 42.5 21.20 23.40
MAR 170120C00045000 C 01/20/17 45.0 18.60 21.00
MAR 170120C00047500 C 01/20/17 47.5 16.50 18.60
MAR 170120C00050000 C 01/20/17 50.0 14.40 16.30
MAR 170120C00052500 C 01/20/17 52.5 12.20 13.20
MAR 170120C00055000 C 01/20/17 55.0 10.10 11.20
MAR 170120C00057500 C 01/20/17 57.5 8.40 9.40
MAR 170120C00060000 C 01/20/17 60.0 6.70 7.30
MAR 170120C00062500 C 01/20/17 62.5 5.10 5.70
MAR 170120C00065000 C 01/20/17 65.0 4.00 4.40
MAR 170120C00067500 C 01/20/17 67.5 2.75 3.30
MAR 170120C00070000 C 01/20/17 70.0 1.85 2.30
MAR 170120C00072500 C 01/20/17 72.5 1.35 1.60
MAR 170120C00075000 C 01/20/17 75.0 1.00 1.10
MAR 170120C00077500 C 01/20/17 77.5 0.55 0.85
MAR 170120C00080000 C 01/20/17 80.0 0.25 0.50
MAR 170120C00082500 C 01/20/17 82.5 0.05 0.60
MAR 170120C00085000 C 01/20/17 85.0 0.00 0.50
MAR 170120C00087500 C 01/20/17 87.5 0.00 0.50
MAR 170120C00090000 C 01/20/17 90.0 0.00 0.40
MAR 170120C00092500 C 01/20/17 92.5 0.00 0.40
MAR 170120C00095000 C 01/20/17 95.0 0.00 0.35
MAR 170120C00100000 C 01/20/17 100.0 0.00 0.30
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 0.15 0.60
MAR 170120P00035000 P 01/20/17 35.0 0.20 0.65
MAR 170120P00037500 P 01/20/17 37.5 0.30 0.75
MAR 170120P00040000 P 01/20/17 40.0 0.40 0.75
MAR 170120P00042500 P 01/20/17 42.5 0.55 0.85
MAR 170120P00045000 P 01/20/17 45.0 0.70 1.00
MAR 170120P00047500 P 01/20/17 47.5 0.95 1.20
MAR 170120P00050000 P 01/20/17 50.0 1.20 1.60
MAR 170120P00052500 P 01/20/17 52.5 1.60 2.10
MAR 170120P00055000 P 01/20/17 55.0 2.10 2.45
MAR 170120P00057500 P 01/20/17 57.5 2.70 3.20
MAR 170120P00060000 P 01/20/17 60.0 3.70 4.00
MAR 170120P00062500 P 01/20/17 62.5 4.40 5.00
MAR 170120P00065000 P 01/20/17 65.0 5.60 6.30
MAR 170120P00067500 P 01/20/17 67.5 7.00 7.70
MAR 170120P00070000 P 01/20/17 70.0 8.60 9.30
MAR 170120P00072500 P 01/20/17 72.5 10.40 11.30
MAR 170120P00075000 P 01/20/17 75.0 12.30 13.10
MAR 170120P00077500 P 01/20/17 77.5 14.40 15.30
MAR 170120P00080000 P 01/20/17 80.0 16.60 17.50
MAR 170120P00082500 P 01/20/17 82.5 18.10 20.00
MAR 170120P00085000 P 01/20/17 85.0 20.30 22.50
MAR 170120P00087500 P 01/20/17 87.5 22.90 25.00
MAR 170120P00090000 P 01/20/17 90.0 25.30 27.80
MAR 170120P00092500 P 01/20/17 92.5 27.70 30.20
MAR 170120P00095000 P 01/20/17 95.0 30.10 32.70
MAR 170120P00100000 P 01/20/17 100.0 35.10 37.30
MAR 170120P00105000 P 01/20/17 105.0 40.10 42.80
MAR 170120P00110000 P 01/20/17 110.0 45.10 47.60
MAR 170120P00115000 P 01/20/17 115.0 50.10 52.70
MAR 170120P00120000 P 01/20/17 120.0 54.90 57.90
MAR 180119C00030000 C 01/19/18 30.0 32.80 36.40
MAR 180119C00032500 C 01/19/18 32.5 29.50 34.00
MAR 180119C00035000 C 01/19/18 35.0 27.80 31.60
MAR 180119C00037500 C 01/19/18 37.5 24.80 29.20
MAR 180119C00040000 C 01/19/18 40.0 23.40 26.90
MAR 180119C00042500 C 01/19/18 42.5 21.60 24.60
MAR 180119C00045000 C 01/19/18 45.0 19.30 22.60
MAR 180119C00047500 C 01/19/18 47.5 17.70 19.30
MAR 180119C00050000 C 01/19/18 50.0 15.60 17.40
MAR 180119C00052500 C 01/19/18 52.5 14.00 15.70
MAR 180119C00055000 C 01/19/18 55.0 12.30 13.80
MAR 180119C00057500 C 01/19/18 57.5 9.40 12.40
MAR 180119C00060000 C 01/19/18 60.0 9.40 10.80
MAR 180119C00062500 C 01/19/18 62.5 8.00 9.50
MAR 180119C00065000 C 01/19/18 65.0 6.70 8.10
MAR 180119C00067500 C 01/19/18 67.5 5.40 7.10
MAR 180119C00070000 C 01/19/18 70.0 4.00 6.10
MAR 180119C00072500 C 01/19/18 72.5 3.30 5.20
MAR 180119C00075000 C 01/19/18 75.0 2.55 4.40
MAR 180119C00077500 C 01/19/18 77.5 1.90 3.70
MAR 180119C00080000 C 01/19/18 80.0 0.50 3.10
MAR 180119C00082500 C 01/19/18 82.5 1.20 2.45
MAR 180119C00085000 C 01/19/18 85.0 0.15 2.05
MAR 180119C00090000 C 01/19/18 90.0 0.05 1.95
MAR 180119C00095000 C 01/19/18 95.0 0.10 0.95
MAR 180119C00100000 C 01/19/18 100.0 0.00 1.25
MAR 180119C00105000 C 01/19/18 105.0 0.00 0.90
MAR 180119C00110000 C 01/19/18 110.0 0.00 0.80
MAR 180119C00115000 C 01/19/18 115.0 0.00 0.75
MAR 180119P00030000 P 01/19/18 30.0 0.75 1.45
MAR 180119P00032500 P 01/19/18 32.5 0.90 1.55
MAR 180119P00035000 P 01/19/18 35.0 1.15 1.75
MAR 180119P00037500 P 01/19/18 37.5 1.40 2.00
MAR 180119P00040000 P 01/19/18 40.0 1.70 2.30
MAR 180119P00042500 P 01/19/18 42.5 2.05 2.60
MAR 180119P00045000 P 01/19/18 45.0 2.50 4.10
MAR 180119P00047500 P 01/19/18 47.5 3.00 3.40
MAR 180119P00050000 P 01/19/18 50.0 3.60 4.40
MAR 180119P00052500 P 01/19/18 52.5 4.30 5.10
MAR 180119P00055000 P 01/19/18 55.0 5.00 5.80
MAR 180119P00057500 P 01/19/18 57.5 5.90 6.80
MAR 180119P00060000 P 01/19/18 60.0 6.90 8.10
MAR 180119P00062500 P 01/19/18 62.5 8.00 8.90
MAR 180119P00065000 P 01/19/18 65.0 9.20 10.60
MAR 180119P00067500 P 01/19/18 67.5 10.50 12.00
MAR 180119P00070000 P 01/19/18 70.0 12.00 13.50
MAR 180119P00072500 P 01/19/18 72.5 13.60 14.70
MAR 180119P00075000 P 01/19/18 75.0 15.30 16.40
MAR 180119P00077500 P 01/19/18 77.5 17.10 18.20
MAR 180119P00080000 P 01/19/18 80.0 19.00 20.20
MAR 180119P00082500 P 01/19/18 82.5 21.00 22.20
MAR 180119P00085000 P 01/19/18 85.0 23.10 24.30
MAR 180119P00090000 P 01/19/18 90.0 27.20 28.70
MAR 180119P00095000 P 01/19/18 95.0 31.70 33.60
MAR 180119P00100000 P 01/19/18 100.0 35.30 38.90
MAR 180119P00105000 P 01/19/18 105.0 40.10 44.10
MAR 180119P00110000 P 01/19/18 110.0 45.00 49.50
MAR 180119P00115000 P 01/19/18 115.0 49.90 54.10

OPRA data is delayed 15 minutes.