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 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 160520C00037500 C 05/20/16 37.5 32.10 33.30
MAR 160520C00040000 C 05/20/16 40.0 29.70 30.90
MAR 160520C00042500 C 05/20/16 42.5 26.20 28.30
MAR 160520C00045000 C 05/20/16 45.0 22.80 25.60
MAR 160520C00050000 C 05/20/16 50.0 19.40 20.60
MAR 160520C00055000 C 05/20/16 55.0 14.70 15.60
MAR 160520C00060000 C 05/20/16 60.0 9.70 10.70
MAR 160520C00062500 C 05/20/16 62.5 6.80 8.00
MAR 160520C00065000 C 05/20/16 65.0 4.90 5.70
MAR 160520C00067500 C 05/20/16 67.5 2.95 3.30
MAR 160520C00070000 C 05/20/16 70.0 1.35 1.60
MAR 160520C00072500 C 05/20/16 72.5 0.45 0.60
MAR 160520C00075000 C 05/20/16 75.0 0.10 0.25
MAR 160520C00077500 C 05/20/16 77.5 0.00 0.10
MAR 160520C00080000 C 05/20/16 80.0 0.00 0.05
MAR 160520C00082500 C 05/20/16 82.5 0.00 0.05
MAR 160520C00085000 C 05/20/16 85.0 0.00 0.10
MAR 160520C00090000 C 05/20/16 90.0 0.00 0.05
MAR 160520C00095000 C 05/20/16 95.0 0.00 0.05
MAR 160520C00100000 C 05/20/16 100.0 0.00 0.05
MAR 160520C00105000 C 05/20/16 105.0 0.00 0.05
MAR 160520P00037500 P 05/20/16 37.5 0.00 0.05
MAR 160520P00040000 P 05/20/16 40.0 0.00 0.05
MAR 160520P00042500 P 05/20/16 42.5 0.00 0.05
MAR 160520P00045000 P 05/20/16 45.0 0.00 0.05
MAR 160520P00050000 P 05/20/16 50.0 0.00 0.05
MAR 160520P00055000 P 05/20/16 55.0 0.00 0.05
MAR 160520P00060000 P 05/20/16 60.0 0.05 0.15
MAR 160520P00062500 P 05/20/16 62.5 0.00 0.20
MAR 160520P00065000 P 05/20/16 65.0 0.20 0.35
MAR 160520P00067500 P 05/20/16 67.5 0.65 0.80
MAR 160520P00070000 P 05/20/16 70.0 1.55 1.80
MAR 160520P00072500 P 05/20/16 72.5 3.00 3.50
MAR 160520P00075000 P 05/20/16 75.0 4.80 5.80
MAR 160520P00077500 P 05/20/16 77.5 7.20 8.50
MAR 160520P00080000 P 05/20/16 80.0 9.70 10.90
MAR 160520P00082500 P 05/20/16 82.5 12.10 13.10
MAR 160520P00085000 P 05/20/16 85.0 14.50 15.60
MAR 160520P00090000 P 05/20/16 90.0 17.90 20.60
MAR 160520P00095000 P 05/20/16 95.0 24.50 26.60
MAR 160520P00100000 P 05/20/16 100.0 29.50 31.10
MAR 160520P00105000 P 05/20/16 105.0 34.60 35.60
MAR 160617C00035000 C 06/17/16 35.0 34.70 35.60
MAR 160617C00037500 C 06/17/16 37.5 32.20 33.60
MAR 160617C00040000 C 06/17/16 40.0 28.50 31.00
MAR 160617C00042500 C 06/17/16 42.5 26.00 28.60
MAR 160617C00045000 C 06/17/16 45.0 23.50 26.10
MAR 160617C00047500 C 06/17/16 47.5 20.80 23.60
MAR 160617C00050000 C 06/17/16 50.0 18.60 21.10
MAR 160617C00055000 C 06/17/16 55.0 14.20 15.70
MAR 160617C00060000 C 06/17/16 60.0 9.50 10.80
MAR 160617C00062500 C 06/17/16 62.5 7.00 8.40
MAR 160617C00065000 C 06/17/16 65.0 5.10 6.20
MAR 160617C00067500 C 06/17/16 67.5 3.50 3.80
MAR 160617C00070000 C 06/17/16 70.0 2.10 2.20
MAR 160617C00072500 C 06/17/16 72.5 1.05 1.20
MAR 160617C00075000 C 06/17/16 75.0 0.45 0.55
MAR 160617C00077500 C 06/17/16 77.5 0.15 0.25
MAR 160617C00080000 C 06/17/16 80.0 0.00 0.15
MAR 160617C00085000 C 06/17/16 85.0 0.00 0.10
MAR 160617C00090000 C 06/17/16 90.0 0.00 0.15
MAR 160617C00095000 C 06/17/16 95.0 0.00 0.10
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 0.10
MAR 160617P00045000 P 06/17/16 45.0 0.00 0.10
MAR 160617P00047500 P 06/17/16 47.5 0.00 0.10
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 0.20 0.35
MAR 160617P00062500 P 06/17/16 62.5 0.40 0.50
MAR 160617P00065000 P 06/17/16 65.0 0.75 0.85
MAR 160617P00067500 P 06/17/16 67.5 1.35 1.50
MAR 160617P00070000 P 06/17/16 70.0 2.35 2.55
MAR 160617P00072500 P 06/17/16 72.5 3.80 4.10
MAR 160617P00075000 P 06/17/16 75.0 5.30 6.20
MAR 160617P00077500 P 06/17/16 77.5 7.20 8.40
MAR 160617P00080000 P 06/17/16 80.0 9.80 11.20
MAR 160617P00085000 P 06/17/16 85.0 14.70 16.20
MAR 160617P00090000 P 06/17/16 90.0 19.60 21.20
MAR 160617P00095000 P 06/17/16 95.0 24.50 26.90
MAR 160617P00100000 P 06/17/16 100.0 29.60 30.90
MAR 160715C00035000 C 07/15/16 35.0 33.80 35.80
MAR 160715C00037500 C 07/15/16 37.5 31.00 33.30
MAR 160715C00040000 C 07/15/16 40.0 28.30 30.80
MAR 160715C00042500 C 07/15/16 42.5 26.60 28.20
MAR 160715C00045000 C 07/15/16 45.0 24.10 25.70
MAR 160715C00047500 C 07/15/16 47.5 21.60 23.20
MAR 160715C00050000 C 07/15/16 50.0 19.70 20.70
MAR 160715C00052500 C 07/15/16 52.5 17.20 18.30
MAR 160715C00055000 C 07/15/16 55.0 14.70 15.70
MAR 160715C00057500 C 07/15/16 57.5 12.30 13.30
MAR 160715C00060000 C 07/15/16 60.0 9.90 10.90
MAR 160715C00062500 C 07/15/16 62.5 7.70 8.80
MAR 160715C00065000 C 07/15/16 65.0 5.90 6.10
MAR 160715C00067500 C 07/15/16 67.5 4.10 4.30
MAR 160715C00070000 C 07/15/16 70.0 2.70 2.80
MAR 160715C00072500 C 07/15/16 72.5 1.60 1.70
MAR 160715C00075000 C 07/15/16 75.0 0.85 0.95
MAR 160715C00077500 C 07/15/16 77.5 0.40 0.50
MAR 160715C00080000 C 07/15/16 80.0 0.15 0.25
MAR 160715C00085000 C 07/15/16 85.0 0.00 0.20
MAR 160715C00090000 C 07/15/16 90.0 0.00 0.15
MAR 160715C00095000 C 07/15/16 95.0 0.00 0.15
MAR 160715C00100000 C 07/15/16 100.0 0.00 0.10
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 0.10
MAR 160715P00040000 P 07/15/16 40.0 0.00 0.15
MAR 160715P00042500 P 07/15/16 42.5 0.00 0.20
MAR 160715P00045000 P 07/15/16 45.0 0.00 0.20
MAR 160715P00047500 P 07/15/16 47.5 0.00 0.25
MAR 160715P00050000 P 07/15/16 50.0 0.05 0.25
MAR 160715P00052500 P 07/15/16 52.5 0.10 0.30
MAR 160715P00055000 P 07/15/16 55.0 0.15 0.30
MAR 160715P00057500 P 07/15/16 57.5 0.25 0.50
MAR 160715P00060000 P 07/15/16 60.0 0.50 0.60
MAR 160715P00062500 P 07/15/16 62.5 0.80 0.90
MAR 160715P00065000 P 07/15/16 65.0 1.25 1.40
MAR 160715P00067500 P 07/15/16 67.5 1.95 2.10
MAR 160715P00070000 P 07/15/16 70.0 3.00 3.20
MAR 160715P00072500 P 07/15/16 72.5 4.30 4.70
MAR 160715P00075000 P 07/15/16 75.0 6.10 6.80
MAR 160715P00077500 P 07/15/16 77.5 7.70 8.70
MAR 160715P00080000 P 07/15/16 80.0 9.90 10.90
MAR 160715P00085000 P 07/15/16 85.0 14.70 16.30
MAR 160715P00090000 P 07/15/16 90.0 19.70 21.30
MAR 160715P00095000 P 07/15/16 95.0 24.60 26.20
MAR 160715P00100000 P 07/15/16 100.0 29.50 31.80
MAR 160715P00105000 P 07/15/16 105.0 34.60 35.90
MAR 161021C00032500 C 10/21/16 32.5 36.10 39.10
MAR 161021C00035000 C 10/21/16 35.0 33.20 36.30
MAR 161021C00037500 C 10/21/16 37.5 30.70 33.80
MAR 161021C00040000 C 10/21/16 40.0 28.20 31.30
MAR 161021C00042500 C 10/21/16 42.5 25.70 28.80
MAR 161021C00045000 C 10/21/16 45.0 23.70 26.70
MAR 161021C00047500 C 10/21/16 47.5 20.60 24.20
MAR 161021C00050000 C 10/21/16 50.0 18.20 20.90
MAR 161021C00055000 C 10/21/16 55.0 15.00 16.20
MAR 161021C00057500 C 10/21/16 57.5 12.80 13.90
MAR 161021C00060000 C 10/21/16 60.0 10.70 11.80
MAR 161021C00062500 C 10/21/16 62.5 8.80 9.40
MAR 161021C00065000 C 10/21/16 65.0 7.00 7.50
MAR 161021C00067500 C 10/21/16 67.5 5.40 5.90
MAR 161021C00070000 C 10/21/16 70.0 4.00 4.50
MAR 161021C00072500 C 10/21/16 72.5 2.90 3.40
MAR 161021C00075000 C 10/21/16 75.0 2.05 2.40
MAR 161021C00077500 C 10/21/16 77.5 1.35 1.65
MAR 161021C00080000 C 10/21/16 80.0 0.85 1.15
MAR 161021C00085000 C 10/21/16 85.0 0.30 0.50
MAR 161021C00090000 C 10/21/16 90.0 0.10 0.25
MAR 161021C00095000 C 10/21/16 95.0 0.00 0.30
MAR 161021P00032500 P 10/21/16 32.5 0.00 0.25
MAR 161021P00035000 P 10/21/16 35.0 0.05 0.35
MAR 161021P00037500 P 10/21/16 37.5 0.05 0.35
MAR 161021P00040000 P 10/21/16 40.0 0.10 0.40
MAR 161021P00042500 P 10/21/16 42.5 0.15 0.45
MAR 161021P00045000 P 10/21/16 45.0 0.20 0.50
MAR 161021P00047500 P 10/21/16 47.5 0.30 0.60
MAR 161021P00050000 P 10/21/16 50.0 0.40 0.75
MAR 161021P00055000 P 10/21/16 55.0 0.80 1.10
MAR 161021P00057500 P 10/21/16 57.5 1.15 1.45
MAR 161021P00060000 P 10/21/16 60.0 1.50 1.80
MAR 161021P00062500 P 10/21/16 62.5 2.05 2.35
MAR 161021P00065000 P 10/21/16 65.0 2.75 3.00
MAR 161021P00067500 P 10/21/16 67.5 3.60 4.20
MAR 161021P00070000 P 10/21/16 70.0 4.70 5.30
MAR 161021P00072500 P 10/21/16 72.5 6.10 6.70
MAR 161021P00075000 P 10/21/16 75.0 7.60 8.30
MAR 161021P00077500 P 10/21/16 77.5 9.30 11.40
MAR 161021P00080000 P 10/21/16 80.0 11.00 12.00
MAR 161021P00085000 P 10/21/16 85.0 15.30 16.40
MAR 161021P00090000 P 10/21/16 90.0 19.50 21.90
MAR 161021P00095000 P 10/21/16 95.0 24.80 26.30
MAR 170120C00032500 C 01/20/17 32.5 35.70 38.30
MAR 170120C00035000 C 01/20/17 35.0 34.10 35.80
MAR 170120C00037500 C 01/20/17 37.5 30.70 33.80
MAR 170120C00040000 C 01/20/17 40.0 29.60 30.80
MAR 170120C00042500 C 01/20/17 42.5 26.90 28.30
MAR 170120C00045000 C 01/20/17 45.0 24.60 25.90
MAR 170120C00047500 C 01/20/17 47.5 22.20 23.50
MAR 170120C00050000 C 01/20/17 50.0 20.00 21.10
MAR 170120C00052500 C 01/20/17 52.5 17.70 18.80
MAR 170120C00055000 C 01/20/17 55.0 15.50 16.40
MAR 170120C00057500 C 01/20/17 57.5 13.40 14.20
MAR 170120C00060000 C 01/20/17 60.0 11.40 12.20
MAR 170120C00062500 C 01/20/17 62.5 9.50 10.20
MAR 170120C00065000 C 01/20/17 65.0 7.80 8.40
MAR 170120C00067500 C 01/20/17 67.5 6.30 6.90
MAR 170120C00070000 C 01/20/17 70.0 5.00 5.60
MAR 170120C00072500 C 01/20/17 72.5 3.90 4.50
MAR 170120C00075000 C 01/20/17 75.0 2.95 3.40
MAR 170120C00077500 C 01/20/17 77.5 2.20 2.55
MAR 170120C00080000 C 01/20/17 80.0 1.55 2.00
MAR 170120C00082500 C 01/20/17 82.5 1.05 1.50
MAR 170120C00085000 C 01/20/17 85.0 0.75 1.10
MAR 170120C00087500 C 01/20/17 87.5 0.55 0.80
MAR 170120C00090000 C 01/20/17 90.0 0.30 0.60
MAR 170120C00092500 C 01/20/17 92.5 0.15 0.40
MAR 170120C00095000 C 01/20/17 95.0 0.10 0.30
MAR 170120C00100000 C 01/20/17 100.0 0.00 0.35
MAR 170120C00105000 C 01/20/17 105.0 0.00 0.30
MAR 170120C00110000 C 01/20/17 110.0 0.00 0.25
MAR 170120C00115000 C 01/20/17 115.0 0.00 0.20
MAR 170120C00120000 C 01/20/17 120.0 0.00 0.15
MAR 170120P00032500 P 01/20/17 32.5 0.10 0.45
MAR 170120P00035000 P 01/20/17 35.0 0.20 0.50
MAR 170120P00037500 P 01/20/17 37.5 0.25 0.50
MAR 170120P00040000 P 01/20/17 40.0 0.35 0.55
MAR 170120P00042500 P 01/20/17 42.5 0.40 0.70
MAR 170120P00045000 P 01/20/17 45.0 0.55 0.80
MAR 170120P00047500 P 01/20/17 47.5 0.70 0.95
MAR 170120P00050000 P 01/20/17 50.0 0.90 1.15
MAR 170120P00052500 P 01/20/17 52.5 1.15 1.45
MAR 170120P00055000 P 01/20/17 55.0 1.50 1.85
MAR 170120P00057500 P 01/20/17 57.5 1.95 2.25
MAR 170120P00060000 P 01/20/17 60.0 2.45 2.80
MAR 170120P00062500 P 01/20/17 62.5 3.10 3.50
MAR 170120P00065000 P 01/20/17 65.0 3.90 4.40
MAR 170120P00067500 P 01/20/17 67.5 4.90 5.40
MAR 170120P00070000 P 01/20/17 70.0 6.00 6.60
MAR 170120P00072500 P 01/20/17 72.5 7.30 7.90
MAR 170120P00075000 P 01/20/17 75.0 8.80 9.50
MAR 170120P00077500 P 01/20/17 77.5 10.40 11.20
MAR 170120P00080000 P 01/20/17 80.0 12.20 13.10
MAR 170120P00082500 P 01/20/17 82.5 14.30 15.00
MAR 170120P00085000 P 01/20/17 85.0 16.40 17.40
MAR 170120P00087500 P 01/20/17 87.5 18.50 19.30
MAR 170120P00090000 P 01/20/17 90.0 20.70 21.60
MAR 170120P00092500 P 01/20/17 92.5 22.80 24.10
MAR 170120P00095000 P 01/20/17 95.0 25.20 27.80
MAR 170120P00100000 P 01/20/17 100.0 29.50 32.70
MAR 170120P00105000 P 01/20/17 105.0 33.80 37.40
MAR 170120P00110000 P 01/20/17 110.0 39.40 42.60
MAR 170120P00115000 P 01/20/17 115.0 44.90 47.70
MAR 170120P00120000 P 01/20/17 120.0 49.90 51.30
MAR 180119C00030000 C 01/19/18 30.0 39.20 40.90
MAR 180119C00032500 C 01/19/18 32.5 35.20 39.00
MAR 180119C00035000 C 01/19/18 35.0 32.80 36.60
MAR 180119C00037500 C 01/19/18 37.5 30.50 34.10
MAR 180119C00040000 C 01/19/18 40.0 29.70 31.20
MAR 180119C00042500 C 01/19/18 42.5 26.90 28.90
MAR 180119C00045000 C 01/19/18 45.0 25.20 26.80
MAR 180119C00047500 C 01/19/18 47.5 22.70 24.80
MAR 180119C00050000 C 01/19/18 50.0 20.90 22.30
MAR 180119C00052500 C 01/19/18 52.5 18.90 20.40
MAR 180119C00055000 C 01/19/18 55.0 16.90 18.50
MAR 180119C00057500 C 01/19/18 57.5 15.10 16.80
MAR 180119C00060000 C 01/19/18 60.0 13.40 15.10
MAR 180119C00062500 C 01/19/18 62.5 11.80 13.50
MAR 180119C00065000 C 01/19/18 65.0 10.40 12.10
MAR 180119C00067500 C 01/19/18 67.5 9.20 10.60
MAR 180119C00070000 C 01/19/18 70.0 7.90 9.40
MAR 180119C00072500 C 01/19/18 72.5 6.70 8.20
MAR 180119C00075000 C 01/19/18 75.0 5.80 7.30
MAR 180119C00077500 C 01/19/18 77.5 4.70 6.10
MAR 180119C00080000 C 01/19/18 80.0 4.20 5.30
MAR 180119C00082500 C 01/19/18 82.5 3.30 4.70
MAR 180119C00085000 C 01/19/18 85.0 2.90 4.00
MAR 180119C00090000 C 01/19/18 90.0 1.80 2.80
MAR 180119C00095000 C 01/19/18 95.0 1.10 2.05
MAR 180119C00100000 C 01/19/18 100.0 0.70 1.50
MAR 180119C00105000 C 01/19/18 105.0 0.45 1.10
MAR 180119C00110000 C 01/19/18 110.0 0.25 0.75
MAR 180119C00115000 C 01/19/18 115.0 0.05 0.80
MAR 180119P00030000 P 01/19/18 30.0 0.50 1.05
MAR 180119P00032500 P 01/19/18 32.5 0.65 1.15
MAR 180119P00035000 P 01/19/18 35.0 0.80 1.35
MAR 180119P00037500 P 01/19/18 37.5 1.00 1.55
MAR 180119P00040000 P 01/19/18 40.0 1.25 1.75
MAR 180119P00042500 P 01/19/18 42.5 1.55 2.05
MAR 180119P00045000 P 01/19/18 45.0 1.85 2.35
MAR 180119P00047500 P 01/19/18 47.5 2.25 2.70
MAR 180119P00050000 P 01/19/18 50.0 2.70 3.30
MAR 180119P00052500 P 01/19/18 52.5 3.20 3.80
MAR 180119P00055000 P 01/19/18 55.0 3.80 4.50
MAR 180119P00057500 P 01/19/18 57.5 4.50 5.20
MAR 180119P00060000 P 01/19/18 60.0 5.30 6.00
MAR 180119P00062500 P 01/19/18 62.5 6.20 6.90
MAR 180119P00065000 P 01/19/18 65.0 7.10 8.00
MAR 180119P00067500 P 01/19/18 67.5 8.20 9.10
MAR 180119P00070000 P 01/19/18 70.0 9.40 10.40
MAR 180119P00072500 P 01/19/18 72.5 10.70 11.70
MAR 180119P00075000 P 01/19/18 75.0 12.20 13.20
MAR 180119P00077500 P 01/19/18 77.5 13.70 14.80
MAR 180119P00080000 P 01/19/18 80.0 15.30 16.60
MAR 180119P00082500 P 01/19/18 82.5 17.10 18.40
MAR 180119P00085000 P 01/19/18 85.0 18.90 20.20
MAR 180119P00090000 P 01/19/18 90.0 22.70 24.10
MAR 180119P00095000 P 01/19/18 95.0 27.00 28.30
MAR 180119P00100000 P 01/19/18 100.0 31.30 32.70
MAR 180119P00105000 P 01/19/18 105.0 35.90 37.30
MAR 180119P00110000 P 01/19/18 110.0 40.20 42.70
MAR 180119P00115000 P 01/19/18 115.0 44.90 46.70

OPRA data is delayed 15 minutes.