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 (2014-08-08)Premium Content

Marriott International Inc (MAR)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 141018C00035000 C 10/18/14 35.0 32.20 33.20
MAR 141018C00040000 C 10/18/14 40.0 27.10 28.40
MAR 141018C00042500 C 10/18/14 42.5 24.70 25.80
MAR 141018C00045000 C 10/18/14 45.0 22.20 23.30
MAR 141018C00047500 C 10/18/14 47.5 19.80 20.80
MAR 141018C00050000 C 10/18/14 50.0 17.30 18.10
MAR 141018C00052500 C 10/18/14 52.5 14.80 15.60
MAR 141018C00055000 C 10/18/14 55.0 12.30 13.10
MAR 141018C00057500 C 10/18/14 57.5 9.80 10.60
MAR 141018C00060000 C 10/18/14 60.0 7.30 8.20
MAR 141018C00062500 C 10/18/14 62.5 5.00 5.80
MAR 141018C00065000 C 10/18/14 65.0 3.00 3.50
MAR 141018C00067500 C 10/18/14 67.5 1.40 1.50
MAR 141018C00070000 C 10/18/14 70.0 0.30 0.45
MAR 141018C00072500 C 10/18/14 72.5 0.05 0.15
MAR 141018C00075000 C 10/18/14 75.0 0.00 0.10
MAR 141018C00077500 C 10/18/14 77.5 0.00 0.05
MAR 141018C00080000 C 10/18/14 80.0 0.00 0.05
MAR 141018C00085000 C 10/18/14 85.0 0.00 0.05
MAR 141018P00035000 P 10/18/14 35.0 0.00 0.05
MAR 141018P00040000 P 10/18/14 40.0 0.00 0.05
MAR 141018P00042500 P 10/18/14 42.5 0.00 0.05
MAR 141018P00045000 P 10/18/14 45.0 0.00 0.05
MAR 141018P00047500 P 10/18/14 47.5 0.00 0.05
MAR 141018P00050000 P 10/18/14 50.0 0.00 0.05
MAR 141018P00052500 P 10/18/14 52.5 0.00 0.05
MAR 141018P00055000 P 10/18/14 55.0 0.00 0.05
MAR 141018P00057500 P 10/18/14 57.5 0.00 0.10
MAR 141018P00060000 P 10/18/14 60.0 0.05 0.15
MAR 141018P00062500 P 10/18/14 62.5 0.10 0.20
MAR 141018P00065000 P 10/18/14 65.0 0.35 0.45
MAR 141018P00067500 P 10/18/14 67.5 0.95 1.05
MAR 141018P00070000 P 10/18/14 70.0 2.30 2.60
MAR 141018P00072500 P 10/18/14 72.5 4.40 5.30
MAR 141018P00075000 P 10/18/14 75.0 6.70 7.80
MAR 141018P00077500 P 10/18/14 77.5 9.30 10.30
MAR 141018P00080000 P 10/18/14 80.0 11.90 12.80
MAR 141018P00085000 P 10/18/14 85.0 16.90 17.80
MAR 141122C00055000 C 11/22/14 55.0 12.40 14.00
MAR 141122C00060000 C 11/22/14 60.0 7.60 8.90
MAR 141122C00062500 C 11/22/14 62.5 5.40 6.20
MAR 141122C00065000 C 11/22/14 65.0 3.70 4.20
MAR 141122C00067500 C 11/22/14 67.5 2.30 2.45
MAR 141122C00070000 C 11/22/14 70.0 1.15 1.30
MAR 141122C00072500 C 11/22/14 72.5 0.50 0.60
MAR 141122C00075000 C 11/22/14 75.0 0.15 0.30
MAR 141122C00077500 C 11/22/14 77.5 0.05 0.15
MAR 141122C00080000 C 11/22/14 80.0 0.00 0.10
MAR 141122C00085000 C 11/22/14 85.0 0.00 0.10
MAR 141122C00090000 C 11/22/14 90.0 0.00 0.05
MAR 141122P00055000 P 11/22/14 55.0 0.10 0.25
MAR 141122P00060000 P 11/22/14 60.0 0.30 0.45
MAR 141122P00062500 P 11/22/14 62.5 0.60 0.70
MAR 141122P00065000 P 11/22/14 65.0 1.10 1.20
MAR 141122P00067500 P 11/22/14 67.5 1.95 2.10
MAR 141122P00070000 P 11/22/14 70.0 3.30 3.50
MAR 141122P00072500 P 11/22/14 72.5 4.40 5.80
MAR 141122P00075000 P 11/22/14 75.0 6.70 8.10
MAR 141122P00077500 P 11/22/14 77.5 9.00 10.50
MAR 141122P00080000 P 11/22/14 80.0 11.50 13.00
MAR 141122P00085000 P 11/22/14 85.0 16.60 18.10
MAR 141122P00090000 P 11/22/14 90.0 21.70 23.20
MAR 150117C00018000 C 01/17/15 18.0 48.30 51.70
MAR 150117C00020000 C 01/17/15 20.0 47.20 48.30
MAR 150117C00023000 C 01/17/15 23.0 44.20 45.30
MAR 150117C00025000 C 01/17/15 25.0 42.20 43.30
MAR 150117C00028000 C 01/17/15 28.0 39.20 40.30
MAR 150117C00030000 C 01/17/15 30.0 37.10 38.30
MAR 150117C00033000 C 01/17/15 33.0 34.20 35.30
MAR 150117C00035000 C 01/17/15 35.0 32.20 33.30
MAR 150117C00038000 C 01/17/15 38.0 29.20 30.40
MAR 150117C00040000 C 01/17/15 40.0 27.20 28.40
MAR 150117C00042000 C 01/17/15 42.0 25.20 26.50
MAR 150117C00045000 C 01/17/15 45.0 22.30 23.60
MAR 150117C00047000 C 01/17/15 47.0 20.30 21.60
MAR 150117C00050000 C 01/17/15 50.0 17.30 18.90
MAR 150117C00052500 C 01/17/15 52.5 14.90 16.00
MAR 150117C00055000 C 01/17/15 55.0 12.50 13.90
MAR 150117C00057500 C 01/17/15 57.5 10.20 11.40
MAR 150117C00060000 C 01/17/15 60.0 8.00 8.90
MAR 150117C00062500 C 01/17/15 62.5 6.10 6.70
MAR 150117C00065000 C 01/17/15 65.0 4.60 4.80
MAR 150117C00067500 C 01/17/15 67.5 3.00 3.20
MAR 150117C00070000 C 01/17/15 70.0 1.85 2.00
MAR 150117C00072500 C 01/17/15 72.5 1.05 1.15
MAR 150117C00075000 C 01/17/15 75.0 0.50 0.65
MAR 150117C00077500 C 01/17/15 77.5 0.25 0.35
MAR 150117C00080000 C 01/17/15 80.0 0.10 0.20
MAR 150117C00085000 C 01/17/15 85.0 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 0.10
MAR 150117P00042000 P 01/17/15 42.0 0.00 0.15
MAR 150117P00045000 P 01/17/15 45.0 0.05 0.20
MAR 150117P00047000 P 01/17/15 47.0 0.05 0.25
MAR 150117P00050000 P 01/17/15 50.0 0.10 0.25
MAR 150117P00052500 P 01/17/15 52.5 0.20 0.30
MAR 150117P00055000 P 01/17/15 55.0 0.30 0.40
MAR 150117P00057500 P 01/17/15 57.5 0.45 0.55
MAR 150117P00060000 P 01/17/15 60.0 0.75 0.80
MAR 150117P00062500 P 01/17/15 62.5 1.15 1.25
MAR 150117P00065000 P 01/17/15 65.0 1.80 1.90
MAR 150117P00067500 P 01/17/15 67.5 2.75 2.85
MAR 150117P00070000 P 01/17/15 70.0 4.00 4.20
MAR 150117P00072500 P 01/17/15 72.5 5.70 5.90
MAR 150117P00075000 P 01/17/15 75.0 7.00 8.40
MAR 150117P00077500 P 01/17/15 77.5 9.20 10.70
MAR 150117P00080000 P 01/17/15 80.0 11.60 13.10
MAR 150117P00085000 P 01/17/15 85.0 16.70 18.00
MAR 150417C00035000 C 04/17/15 35.0 32.20 33.30
MAR 150417C00037500 C 04/17/15 37.5 29.70 30.90
MAR 150417C00040000 C 04/17/15 40.0 27.20 28.50
MAR 150417C00042500 C 04/17/15 42.5 24.70 26.10
MAR 150417C00045000 C 04/17/15 45.0 22.30 23.80
MAR 150417C00047500 C 04/17/15 47.5 19.80 21.60
MAR 150417C00050000 C 04/17/15 50.0 17.40 19.20
MAR 150417C00055000 C 04/17/15 55.0 12.80 14.30
MAR 150417C00057500 C 04/17/15 57.5 10.70 11.80
MAR 150417C00060000 C 04/17/15 60.0 8.60 9.40
MAR 150417C00062500 C 04/17/15 62.5 7.20 7.50
MAR 150417C00065000 C 04/17/15 65.0 5.60 5.80
MAR 150417C00067500 C 04/17/15 67.5 4.10 4.30
MAR 150417C00070000 C 04/17/15 70.0 2.95 3.10
MAR 150417C00072500 C 04/17/15 72.5 2.00 2.15
MAR 150417C00075000 C 04/17/15 75.0 1.30 1.45
MAR 150417C00077500 C 04/17/15 77.5 0.85 0.95
MAR 150417C00080000 C 04/17/15 80.0 0.50 0.65
MAR 150417C00085000 C 04/17/15 85.0 0.15 0.30
MAR 150417P00035000 P 04/17/15 35.0 0.00 0.15
MAR 150417P00037500 P 04/17/15 37.5 0.05 0.20
MAR 150417P00040000 P 04/17/15 40.0 0.05 0.25
MAR 150417P00042500 P 04/17/15 42.5 0.10 0.25
MAR 150417P00045000 P 04/17/15 45.0 0.15 0.30
MAR 150417P00047500 P 04/17/15 47.5 0.25 0.40
MAR 150417P00050000 P 04/17/15 50.0 0.35 0.50
MAR 150417P00055000 P 04/17/15 55.0 0.70 0.85
MAR 150417P00057500 P 04/17/15 57.5 1.00 1.15
MAR 150417P00060000 P 04/17/15 60.0 1.45 1.60
MAR 150417P00062500 P 04/17/15 62.5 2.05 2.20
MAR 150417P00065000 P 04/17/15 65.0 2.90 3.00
MAR 150417P00067500 P 04/17/15 67.5 3.90 4.10
MAR 150417P00070000 P 04/17/15 70.0 5.20 5.40
MAR 150417P00072500 P 04/17/15 72.5 6.70 7.00
MAR 150417P00075000 P 04/17/15 75.0 8.50 8.80
MAR 150417P00077500 P 04/17/15 77.5 10.30 11.30
MAR 150417P00080000 P 04/17/15 80.0 11.90 13.50
MAR 150417P00085000 P 04/17/15 85.0 16.30 18.30
MAR 160115C00025000 C 01/15/16 25.0 41.00 45.30
MAR 160115C00028000 C 01/15/16 28.0 39.10 40.30
MAR 160115C00030000 C 01/15/16 30.0 37.10 38.30
MAR 160115C00033000 C 01/15/16 33.0 34.10 35.40
MAR 160115C00035000 C 01/15/16 35.0 32.10 33.50
MAR 160115C00038000 C 01/15/16 38.0 28.80 30.90
MAR 160115C00040000 C 01/15/16 40.0 27.30 29.10
MAR 160115C00042000 C 01/15/16 42.0 25.40 27.20
MAR 160115C00045000 C 01/15/16 45.0 22.60 24.20
MAR 160115C00047000 C 01/15/16 47.0 20.70 22.20
MAR 160115C00050000 C 01/15/16 50.0 18.20 19.20
MAR 160115C00052500 C 01/15/16 52.5 16.20 18.80
MAR 160115C00055000 C 01/15/16 55.0 14.10 16.50
MAR 160115C00057500 C 01/15/16 57.5 12.00 14.60
MAR 160115C00060000 C 01/15/16 60.0 10.60 12.80
MAR 160115C00062500 C 01/15/16 62.5 9.40 9.80
MAR 160115C00065000 C 01/15/16 65.0 8.00 8.30
MAR 160115C00067500 C 01/15/16 67.5 6.60 7.00
MAR 160115C00070000 C 01/15/16 70.0 5.50 5.80
MAR 160115C00072500 C 01/15/16 72.5 4.50 4.80
MAR 160115C00075000 C 01/15/16 75.0 3.60 3.90
MAR 160115C00077500 C 01/15/16 77.5 2.95 3.20
MAR 160115C00080000 C 01/15/16 80.0 2.35 2.55
MAR 160115C00085000 C 01/15/16 85.0 1.45 1.65
MAR 160115C00090000 C 01/15/16 90.0 0.85 1.05
MAR 160115C00095000 C 01/15/16 95.0 0.55 0.70
MAR 160115C00100000 C 01/15/16 100.0 0.30 0.45
MAR 160115C00105000 C 01/15/16 105.0 0.20 0.35
MAR 160115P00025000 P 01/15/16 25.0 0.00 0.20
MAR 160115P00028000 P 01/15/16 28.0 0.10 0.25
MAR 160115P00030000 P 01/15/16 30.0 0.10 0.30
MAR 160115P00033000 P 01/15/16 33.0 0.20 0.35
MAR 160115P00035000 P 01/15/16 35.0 0.25 0.40
MAR 160115P00038000 P 01/15/16 38.0 0.35 0.55
MAR 160115P00040000 P 01/15/16 40.0 0.45 0.65
MAR 160115P00042000 P 01/15/16 42.0 0.55 0.75
MAR 160115P00045000 P 01/15/16 45.0 0.80 1.00
MAR 160115P00047000 P 01/15/16 47.0 1.00 1.20
MAR 160115P00050000 P 01/15/16 50.0 1.45 1.60
MAR 160115P00052500 P 01/15/16 52.5 1.80 2.00
MAR 160115P00055000 P 01/15/16 55.0 2.35 2.55
MAR 160115P00057500 P 01/15/16 57.5 2.95 3.20
MAR 160115P00060000 P 01/15/16 60.0 3.70 4.10
MAR 160115P00062500 P 01/15/16 62.5 4.60 4.80
MAR 160115P00065000 P 01/15/16 65.0 5.60 5.90
MAR 160115P00067500 P 01/15/16 67.5 6.80 7.10
MAR 160115P00070000 P 01/15/16 70.0 8.10 8.40
MAR 160115P00072500 P 01/15/16 72.5 9.50 9.90
MAR 160115P00075000 P 01/15/16 75.0 11.20 11.50
MAR 160115P00077500 P 01/15/16 77.5 12.70 13.30
MAR 160115P00080000 P 01/15/16 80.0 14.80 15.20
MAR 160115P00085000 P 01/15/16 85.0 17.00 19.70
MAR 160115P00090000 P 01/15/16 90.0 21.80 24.30
MAR 160115P00095000 P 01/15/16 95.0 26.10 28.90
MAR 160115P00100000 P 01/15/16 100.0 31.10 33.60
MAR 160115P00105000 P 01/15/16 105.0 36.10 38.70
MAR 170120C00037500 C 01/20/17 37.5 29.80 32.10
MAR 170120C00040000 C 01/20/17 40.0 27.50 30.30
MAR 170120C00042500 C 01/20/17 42.5 25.30 28.40
MAR 170120C00045000 C 01/20/17 45.0 23.20 26.70
MAR 170120C00047500 C 01/20/17 47.5 21.10 24.70
MAR 170120C00050000 C 01/20/17 50.0 19.50 22.80
MAR 170120C00055000 C 01/20/17 55.0 15.90 18.90
MAR 170120C00060000 C 01/20/17 60.0 12.80 16.10
MAR 170120C00062500 C 01/20/17 62.5 11.30 14.00
MAR 170120C00065000 C 01/20/17 65.0 10.10 12.60
MAR 170120C00067500 C 01/20/17 67.5 8.90 11.00
MAR 170120C00070000 C 01/20/17 70.0 7.70 9.80
MAR 170120C00072500 C 01/20/17 72.5 6.80 8.70
MAR 170120C00075000 C 01/20/17 75.0 5.80 7.70
MAR 170120C00077500 C 01/20/17 77.5 5.00 6.80
MAR 170120C00080000 C 01/20/17 80.0 4.30 5.90
MAR 170120C00085000 C 01/20/17 85.0 3.00 4.60
MAR 170120C00090000 C 01/20/17 90.0 2.35 3.60
MAR 170120C00095000 C 01/20/17 95.0 1.75 2.65
MAR 170120C00100000 C 01/20/17 100.0 1.20 2.00
MAR 170120C00105000 C 01/20/17 105.0 0.85 1.60
MAR 170120P00037500 P 01/20/17 37.5 0.70 1.20
MAR 170120P00040000 P 01/20/17 40.0 0.95 1.45
MAR 170120P00042500 P 01/20/17 42.5 1.20 1.75
MAR 170120P00045000 P 01/20/17 45.0 1.55 2.15
MAR 170120P00047500 P 01/20/17 47.5 1.95 2.60
MAR 170120P00050000 P 01/20/17 50.0 2.30 3.20
MAR 170120P00055000 P 01/20/17 55.0 3.50 4.60
MAR 170120P00060000 P 01/20/17 60.0 5.10 6.30
MAR 170120P00062500 P 01/20/17 62.5 5.90 7.40
MAR 170120P00065000 P 01/20/17 65.0 7.00 8.60
MAR 170120P00067500 P 01/20/17 67.5 8.10 9.90
MAR 170120P00070000 P 01/20/17 70.0 9.40 11.20
MAR 170120P00072500 P 01/20/17 72.5 10.40 12.60
MAR 170120P00075000 P 01/20/17 75.0 11.90 14.30
MAR 170120P00077500 P 01/20/17 77.5 13.50 16.00
MAR 170120P00080000 P 01/20/17 80.0 15.10 17.70
MAR 170120P00085000 P 01/20/17 85.0 18.80 21.70
MAR 170120P00090000 P 01/20/17 90.0 22.70 25.60
MAR 170120P00095000 P 01/20/17 95.0 26.70 29.90
MAR 170120P00100000 P 01/20/17 100.0 31.60 34.30
MAR 170120P00105000 P 01/20/17 105.0 36.30 39.40

OPRA data is delayed 15 minutes.