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 (2014-11-07)Premium Content

Marriott International Inc (MAR)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 141220C00042500 C 12/20/14 42.5 34.10 35.50
MAR 141220C00045000 C 12/20/14 45.0 30.80 34.00
MAR 141220C00047500 C 12/20/14 47.5 28.50 31.80
MAR 141220C00050000 C 12/20/14 50.0 26.00 29.20
MAR 141220C00055000 C 12/20/14 55.0 21.00 23.20
MAR 141220C00057500 C 12/20/14 57.5 18.30 20.70
MAR 141220C00060000 C 12/20/14 60.0 15.80 18.20
MAR 141220C00062500 C 12/20/14 62.5 13.50 15.70
MAR 141220C00065000 C 12/20/14 65.0 11.70 13.20
MAR 141220C00067500 C 12/20/14 67.5 9.60 10.20
MAR 141220C00070000 C 12/20/14 70.0 6.90 7.90
MAR 141220C00072500 C 12/20/14 72.5 4.40 5.30
MAR 141220C00075000 C 12/20/14 75.0 2.25 2.60
MAR 141220C00077500 C 12/20/14 77.5 0.00 0.20
MAR 141220C00080000 C 12/20/14 80.0 0.00 0.05
MAR 141220C00082500 C 12/20/14 82.5 0.00 0.05
MAR 141220C00085000 C 12/20/14 85.0 0.00 0.05
MAR 141220C00087500 C 12/20/14 87.5 0.00 0.05
MAR 141220C00090000 C 12/20/14 90.0 0.00 0.05
MAR 141220P00042500 P 12/20/14 42.5 0.00 0.05
MAR 141220P00045000 P 12/20/14 45.0 0.00 0.05
MAR 141220P00047500 P 12/20/14 47.5 0.00 0.05
MAR 141220P00050000 P 12/20/14 50.0 0.00 0.05
MAR 141220P00055000 P 12/20/14 55.0 0.00 0.05
MAR 141220P00057500 P 12/20/14 57.5 0.00 0.05
MAR 141220P00060000 P 12/20/14 60.0 0.00 0.10
MAR 141220P00062500 P 12/20/14 62.5 0.00 0.05
MAR 141220P00065000 P 12/20/14 65.0 0.00 0.05
MAR 141220P00067500 P 12/20/14 67.5 0.00 0.05
MAR 141220P00070000 P 12/20/14 70.0 0.00 0.05
MAR 141220P00072500 P 12/20/14 72.5 0.00 0.05
MAR 141220P00075000 P 12/20/14 75.0 0.00 0.05
MAR 141220P00077500 P 12/20/14 77.5 0.00 0.15
MAR 141220P00080000 P 12/20/14 80.0 2.10 3.20
MAR 141220P00082500 P 12/20/14 82.5 4.50 5.80
MAR 141220P00085000 P 12/20/14 85.0 7.00 8.30
MAR 141220P00087500 P 12/20/14 87.5 9.50 10.80
MAR 141220P00090000 P 12/20/14 90.0 12.00 13.30
MAR 150117C00018000 C 01/17/15 18.0 58.50 61.40
MAR 150117C00020000 C 01/17/15 20.0 56.50 59.20
MAR 150117C00023000 C 01/17/15 23.0 53.50 56.40
MAR 150117C00025000 C 01/17/15 25.0 51.50 54.30
MAR 150117C00028000 C 01/17/15 28.0 48.50 51.30
MAR 150117C00030000 C 01/17/15 30.0 46.50 49.30
MAR 150117C00033000 C 01/17/15 33.0 43.40 46.40
MAR 150117C00035000 C 01/17/15 35.0 41.40 44.30
MAR 150117C00038000 C 01/17/15 38.0 38.40 41.30
MAR 150117C00040000 C 01/17/15 40.0 36.50 39.20
MAR 150117C00042000 C 01/17/15 42.0 34.50 37.30
MAR 150117C00045000 C 01/17/15 45.0 31.50 34.20
MAR 150117C00047000 C 01/17/15 47.0 29.50 32.40
MAR 150117C00050000 C 01/17/15 50.0 26.50 28.40
MAR 150117C00052500 C 01/17/15 52.5 24.10 26.00
MAR 150117C00055000 C 01/17/15 55.0 21.60 23.60
MAR 150117C00057500 C 01/17/15 57.5 19.30 20.90
MAR 150117C00060000 C 01/17/15 60.0 16.80 18.40
MAR 150117C00062500 C 01/17/15 62.5 14.40 16.00
MAR 150117C00065000 C 01/17/15 65.0 11.90 13.50
MAR 150117C00067500 C 01/17/15 67.5 9.50 10.80
MAR 150117C00070000 C 01/17/15 70.0 7.30 8.40
MAR 150117C00072500 C 01/17/15 72.5 5.10 5.80
MAR 150117C00075000 C 01/17/15 75.0 3.30 3.60
MAR 150117C00077500 C 01/17/15 77.5 1.75 1.95
MAR 150117C00080000 C 01/17/15 80.0 0.70 0.85
MAR 150117C00082500 C 01/17/15 82.5 0.20 0.35
MAR 150117C00085000 C 01/17/15 85.0 0.00 0.15
MAR 150117C00087500 C 01/17/15 87.5 0.00 0.10
MAR 150117C00090000 C 01/17/15 90.0 0.00 0.10
MAR 150117P00018000 P 01/17/15 18.0 0.00 0.05
MAR 150117P00020000 P 01/17/15 20.0 0.00 0.05
MAR 150117P00023000 P 01/17/15 23.0 0.00 0.05
MAR 150117P00025000 P 01/17/15 25.0 0.00 0.05
MAR 150117P00028000 P 01/17/15 28.0 0.00 0.05
MAR 150117P00030000 P 01/17/15 30.0 0.00 0.05
MAR 150117P00033000 P 01/17/15 33.0 0.00 0.05
MAR 150117P00035000 P 01/17/15 35.0 0.00 0.05
MAR 150117P00038000 P 01/17/15 38.0 0.00 0.05
MAR 150117P00040000 P 01/17/15 40.0 0.00 0.05
MAR 150117P00042000 P 01/17/15 42.0 0.00 0.05
MAR 150117P00045000 P 01/17/15 45.0 0.00 0.05
MAR 150117P00047000 P 01/17/15 47.0 0.00 0.05
MAR 150117P00050000 P 01/17/15 50.0 0.00 0.05
MAR 150117P00052500 P 01/17/15 52.5 0.00 0.10
MAR 150117P00055000 P 01/17/15 55.0 0.00 0.20
MAR 150117P00057500 P 01/17/15 57.5 0.00 0.15
MAR 150117P00060000 P 01/17/15 60.0 0.00 0.20
MAR 150117P00062500 P 01/17/15 62.5 0.05 0.20
MAR 150117P00065000 P 01/17/15 65.0 0.10 0.25
MAR 150117P00067500 P 01/17/15 67.5 0.15 0.35
MAR 150117P00070000 P 01/17/15 70.0 0.25 0.40
MAR 150117P00072500 P 01/17/15 72.5 0.45 0.65
MAR 150117P00075000 P 01/17/15 75.0 0.85 1.00
MAR 150117P00077500 P 01/17/15 77.5 1.70 1.90
MAR 150117P00080000 P 01/17/15 80.0 3.10 3.40
MAR 150117P00082500 P 01/17/15 82.5 5.00 5.90
MAR 150117P00085000 P 01/17/15 85.0 7.10 8.20
MAR 150117P00087500 P 01/17/15 87.5 9.50 11.40
MAR 150117P00090000 P 01/17/15 90.0 11.70 13.30
MAR 150417C00035000 C 04/17/15 35.0 41.20 43.40
MAR 150417C00037500 C 04/17/15 37.5 39.10 41.00
MAR 150417C00040000 C 04/17/15 40.0 36.60 38.60
MAR 150417C00042500 C 04/17/15 42.5 34.10 36.10
MAR 150417C00045000 C 04/17/15 45.0 31.60 33.60
MAR 150417C00047500 C 04/17/15 47.5 29.20 31.20
MAR 150417C00050000 C 04/17/15 50.0 26.70 28.70
MAR 150417C00055000 C 04/17/15 55.0 21.80 23.80
MAR 150417C00057500 C 04/17/15 57.5 19.60 21.20
MAR 150417C00060000 C 04/17/15 60.0 17.30 18.80
MAR 150417C00062500 C 04/17/15 62.5 14.80 16.50
MAR 150417C00065000 C 04/17/15 65.0 12.70 14.10
MAR 150417C00067500 C 04/17/15 67.5 10.60 11.70
MAR 150417C00070000 C 04/17/15 70.0 8.80 9.30
MAR 150417C00072500 C 04/17/15 72.5 7.00 7.30
MAR 150417C00075000 C 04/17/15 75.0 5.30 5.60
MAR 150417C00077500 C 04/17/15 77.5 3.80 4.20
MAR 150417C00080000 C 04/17/15 80.0 2.65 2.95
MAR 150417C00082500 C 04/17/15 82.5 1.75 2.00
MAR 150417C00085000 C 04/17/15 85.0 1.10 1.30
MAR 150417C00087500 C 04/17/15 87.5 0.70 0.85
MAR 150417C00090000 C 04/17/15 90.0 0.40 0.55
MAR 150417P00035000 P 04/17/15 35.0 0.00 0.10
MAR 150417P00037500 P 04/17/15 37.5 0.00 0.15
MAR 150417P00040000 P 04/17/15 40.0 0.00 0.15
MAR 150417P00042500 P 04/17/15 42.5 0.00 0.20
MAR 150417P00045000 P 04/17/15 45.0 0.00 0.20
MAR 150417P00047500 P 04/17/15 47.5 0.05 0.25
MAR 150417P00050000 P 04/17/15 50.0 0.10 0.30
MAR 150417P00055000 P 04/17/15 55.0 0.20 0.45
MAR 150417P00057500 P 04/17/15 57.5 0.30 0.50
MAR 150417P00060000 P 04/17/15 60.0 0.40 0.65
MAR 150417P00062500 P 04/17/15 62.5 0.60 0.80
MAR 150417P00065000 P 04/17/15 65.0 0.80 1.00
MAR 150417P00067500 P 04/17/15 67.5 1.10 1.30
MAR 150417P00070000 P 04/17/15 70.0 1.55 1.75
MAR 150417P00072500 P 04/17/15 72.5 2.15 2.35
MAR 150417P00075000 P 04/17/15 75.0 2.95 3.20
MAR 150417P00077500 P 04/17/15 77.5 3.90 4.30
MAR 150417P00080000 P 04/17/15 80.0 5.20 5.60
MAR 150417P00082500 P 04/17/15 82.5 6.80 7.20
MAR 150417P00085000 P 04/17/15 85.0 8.60 9.10
MAR 150417P00087500 P 04/17/15 87.5 10.20 11.70
MAR 150417P00090000 P 04/17/15 90.0 12.40 13.80
MAR 150717C00047500 C 07/17/15 47.5 29.30 31.30
MAR 150717C00050000 C 07/17/15 50.0 26.90 28.90
MAR 150717C00055000 C 07/17/15 55.0 22.10 24.10
MAR 150717C00060000 C 07/17/15 60.0 17.80 19.10
MAR 150717C00065000 C 07/17/15 65.0 13.50 14.80
MAR 150717C00067500 C 07/17/15 67.5 11.50 12.80
MAR 150717C00070000 C 07/17/15 70.0 9.90 10.30
MAR 150717C00072500 C 07/17/15 72.5 8.20 8.60
MAR 150717C00075000 C 07/17/15 75.0 6.60 7.00
MAR 150717C00077500 C 07/17/15 77.5 5.30 5.60
MAR 150717C00080000 C 07/17/15 80.0 4.10 4.40
MAR 150717C00082500 C 07/17/15 82.5 3.10 3.40
MAR 150717C00085000 C 07/17/15 85.0 2.30 2.50
MAR 150717C00090000 C 07/17/15 90.0 1.20 1.40
MAR 150717C00095000 C 07/17/15 95.0 0.55 0.75
MAR 150717P00047500 P 07/17/15 47.5 0.25 0.45
MAR 150717P00050000 P 07/17/15 50.0 0.35 0.55
MAR 150717P00055000 P 07/17/15 55.0 0.55 0.80
MAR 150717P00060000 P 07/17/15 60.0 0.95 1.20
MAR 150717P00065000 P 07/17/15 65.0 1.65 1.80
MAR 150717P00067500 P 07/17/15 67.5 2.10 2.30
MAR 150717P00070000 P 07/17/15 70.0 2.70 2.95
MAR 150717P00072500 P 07/17/15 72.5 3.40 3.70
MAR 150717P00075000 P 07/17/15 75.0 4.40 4.70
MAR 150717P00077500 P 07/17/15 77.5 5.40 5.80
MAR 150717P00080000 P 07/17/15 80.0 6.80 7.10
MAR 150717P00082500 P 07/17/15 82.5 8.20 8.70
MAR 150717P00085000 P 07/17/15 85.0 9.90 10.70
MAR 150717P00090000 P 07/17/15 90.0 13.80 14.30
MAR 150717P00095000 P 07/17/15 95.0 17.70 19.10
MAR 160115C00025000 C 01/15/16 25.0 50.30 55.00
MAR 160115C00028000 C 01/15/16 28.0 48.40 52.20
MAR 160115C00030000 C 01/15/16 30.0 46.30 49.00
MAR 160115C00033000 C 01/15/16 33.0 43.10 46.90
MAR 160115C00035000 C 01/15/16 35.0 40.90 43.90
MAR 160115C00038000 C 01/15/16 38.0 37.70 41.90
MAR 160115C00040000 C 01/15/16 40.0 35.60 40.30
MAR 160115C00042000 C 01/15/16 42.0 33.70 37.70
MAR 160115C00045000 C 01/15/16 45.0 31.00 35.00
MAR 160115C00047000 C 01/15/16 47.0 29.30 33.10
MAR 160115C00050000 C 01/15/16 50.0 26.50 30.30
MAR 160115C00052500 C 01/15/16 52.5 24.00 28.00
MAR 160115C00055000 C 01/15/16 55.0 21.90 25.60
MAR 160115C00057500 C 01/15/16 57.5 20.10 23.10
MAR 160115C00060000 C 01/15/16 60.0 18.10 21.00
MAR 160115C00062500 C 01/15/16 62.5 16.10 18.20
MAR 160115C00065000 C 01/15/16 65.0 14.20 17.10
MAR 160115C00067500 C 01/15/16 67.5 12.30 15.30
MAR 160115C00070000 C 01/15/16 70.0 11.50 12.40
MAR 160115C00072500 C 01/15/16 72.5 10.20 10.60
MAR 160115C00075000 C 01/15/16 75.0 8.70 9.20
MAR 160115C00077500 C 01/15/16 77.5 7.40 7.80
MAR 160115C00080000 C 01/15/16 80.0 6.20 6.70
MAR 160115C00082500 C 01/15/16 82.5 5.20 5.60
MAR 160115C00085000 C 01/15/16 85.0 4.30 4.70
MAR 160115C00090000 C 01/15/16 90.0 2.90 3.20
MAR 160115C00095000 C 01/15/16 95.0 1.85 2.15
MAR 160115C00100000 C 01/15/16 100.0 1.20 1.40
MAR 160115C00105000 C 01/15/16 105.0 0.70 0.95
MAR 160115C00110000 C 01/15/16 110.0 0.40 0.60
MAR 160115P00025000 P 01/15/16 25.0 0.00 0.25
MAR 160115P00028000 P 01/15/16 28.0 0.05 0.30
MAR 160115P00030000 P 01/15/16 30.0 0.10 0.30
MAR 160115P00033000 P 01/15/16 33.0 0.15 0.35
MAR 160115P00035000 P 01/15/16 35.0 0.20 0.40
MAR 160115P00038000 P 01/15/16 38.0 0.25 0.50
MAR 160115P00040000 P 01/15/16 40.0 0.35 0.60
MAR 160115P00042000 P 01/15/16 42.0 0.40 0.70
MAR 160115P00045000 P 01/15/16 45.0 0.55 0.85
MAR 160115P00047000 P 01/15/16 47.0 0.70 1.00
MAR 160115P00050000 P 01/15/16 50.0 0.90 1.20
MAR 160115P00052500 P 01/15/16 52.5 1.15 1.45
MAR 160115P00055000 P 01/15/16 55.0 1.45 1.75
MAR 160115P00057500 P 01/15/16 57.5 1.75 2.05
MAR 160115P00060000 P 01/15/16 60.0 2.20 2.45
MAR 160115P00062500 P 01/15/16 62.5 2.65 2.95
MAR 160115P00065000 P 01/15/16 65.0 3.20 3.60
MAR 160115P00067500 P 01/15/16 67.5 3.90 4.20
MAR 160115P00070000 P 01/15/16 70.0 4.70 5.10
MAR 160115P00072500 P 01/15/16 72.5 5.60 6.00
MAR 160115P00075000 P 01/15/16 75.0 6.70 7.00
MAR 160115P00077500 P 01/15/16 77.5 7.80 8.20
MAR 160115P00080000 P 01/15/16 80.0 9.10 9.50
MAR 160115P00082500 P 01/15/16 82.5 10.60 11.00
MAR 160115P00085000 P 01/15/16 85.0 12.10 12.60
MAR 160115P00090000 P 01/15/16 90.0 15.60 16.10
MAR 160115P00095000 P 01/15/16 95.0 18.50 21.40
MAR 160115P00100000 P 01/15/16 100.0 22.40 26.10
MAR 160115P00105000 P 01/15/16 105.0 26.90 30.50
MAR 160115P00110000 P 01/15/16 110.0 31.40 35.20
MAR 170120C00037500 C 01/20/17 37.5 38.10 42.40
MAR 170120C00040000 C 01/20/17 40.0 35.80 40.20
MAR 170120C00042500 C 01/20/17 42.5 33.70 38.00
MAR 170120C00045000 C 01/20/17 45.0 31.40 35.80
MAR 170120C00047500 C 01/20/17 47.5 29.30 33.70
MAR 170120C00050000 C 01/20/17 50.0 27.50 31.80
MAR 170120C00055000 C 01/20/17 55.0 23.40 27.80
MAR 170120C00060000 C 01/20/17 60.0 20.00 23.00
MAR 170120C00062500 C 01/20/17 62.5 18.20 21.20
MAR 170120C00065000 C 01/20/17 65.0 16.50 20.20
MAR 170120C00067500 C 01/20/17 67.5 14.90 18.10
MAR 170120C00070000 C 01/20/17 70.0 13.40 16.60
MAR 170120C00072500 C 01/20/17 72.5 12.30 15.20
MAR 170120C00075000 C 01/20/17 75.0 10.70 13.90
MAR 170120C00077500 C 01/20/17 77.5 9.90 12.60
MAR 170120C00080000 C 01/20/17 80.0 8.80 11.90
MAR 170120C00082500 C 01/20/17 82.5 7.80 9.80
MAR 170120C00085000 C 01/20/17 85.0 6.80 8.80
MAR 170120C00090000 C 01/20/17 90.0 5.20 7.20
MAR 170120C00095000 C 01/20/17 95.0 4.00 5.70
MAR 170120C00100000 C 01/20/17 100.0 2.90 4.50
MAR 170120C00105000 C 01/20/17 105.0 2.10 3.70
MAR 170120C00110000 C 01/20/17 110.0 1.70 2.70
MAR 170120C00115000 C 01/20/17 115.0 1.20 2.20
MAR 170120P00037500 P 01/20/17 37.5 0.35 1.35
MAR 170120P00040000 P 01/20/17 40.0 0.65 1.55
MAR 170120P00042500 P 01/20/17 42.5 0.80 1.80
MAR 170120P00045000 P 01/20/17 45.0 1.05 2.05
MAR 170120P00047500 P 01/20/17 47.5 1.40 2.40
MAR 170120P00050000 P 01/20/17 50.0 1.75 2.75
MAR 170120P00055000 P 01/20/17 55.0 2.40 3.90
MAR 170120P00060000 P 01/20/17 60.0 3.50 5.10
MAR 170120P00062500 P 01/20/17 62.5 4.20 5.80
MAR 170120P00065000 P 01/20/17 65.0 5.00 6.60
MAR 170120P00067500 P 01/20/17 67.5 5.80 7.60
MAR 170120P00070000 P 01/20/17 70.0 6.60 8.60
MAR 170120P00072500 P 01/20/17 72.5 7.70 9.70
MAR 170120P00075000 P 01/20/17 75.0 8.80 10.80
MAR 170120P00077500 P 01/20/17 77.5 9.90 12.10
MAR 170120P00080000 P 01/20/17 80.0 10.70 13.90
MAR 170120P00082500 P 01/20/17 82.5 12.10 15.30
MAR 170120P00085000 P 01/20/17 85.0 13.60 16.80
MAR 170120P00090000 P 01/20/17 90.0 16.90 20.10
MAR 170120P00095000 P 01/20/17 95.0 20.10 24.10
MAR 170120P00100000 P 01/20/17 100.0 24.00 28.00
MAR 170120P00105000 P 01/20/17 105.0 28.30 32.20
MAR 170120P00110000 P 01/20/17 110.0 32.60 36.60
MAR 170120P00115000 P 01/20/17 115.0 37.10 41.10

OPRA data is delayed 15 minutes.