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 Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 140920C00045000 C 09/20/14 45.0 25.40 26.30
MAR 140920C00047500 C 09/20/14 47.5 22.90 24.40
MAR 140920C00050000 C 09/20/14 50.0 20.40 21.40
MAR 140920C00055000 C 09/20/14 55.0 15.40 16.40
MAR 140920C00057500 C 09/20/14 57.5 12.90 14.00
MAR 140920C00060000 C 09/20/14 60.0 10.40 11.30
MAR 140920C00062500 C 09/20/14 62.5 8.30 8.80
MAR 140920C00065000 C 09/20/14 65.0 6.10 6.30
MAR 140920C00067500 C 09/20/14 67.5 3.50 3.80
MAR 140920C00070000 C 09/20/14 70.0 1.15 1.40
MAR 140920C00072500 C 09/20/14 72.5 0.05 0.15
MAR 140920C00075000 C 09/20/14 75.0 0.00 0.05
MAR 140920C00077500 C 09/20/14 77.5 0.00 0.05
MAR 140920C00080000 C 09/20/14 80.0 0.00 0.05
MAR 140920C00085000 C 09/20/14 85.0 0.00 0.05
MAR 140920P00045000 P 09/20/14 45.0 0.00 0.05
MAR 140920P00047500 P 09/20/14 47.5 0.00 0.05
MAR 140920P00050000 P 09/20/14 50.0 0.00 0.05
MAR 140920P00055000 P 09/20/14 55.0 0.00 0.05
MAR 140920P00057500 P 09/20/14 57.5 0.00 0.05
MAR 140920P00060000 P 09/20/14 60.0 0.00 0.05
MAR 140920P00062500 P 09/20/14 62.5 0.00 0.05
MAR 140920P00065000 P 09/20/14 65.0 0.00 0.05
MAR 140920P00067500 P 09/20/14 67.5 0.00 0.05
MAR 140920P00070000 P 09/20/14 70.0 0.10 0.20
MAR 140920P00072500 P 09/20/14 72.5 1.35 1.55
MAR 140920P00075000 P 09/20/14 75.0 3.70 4.60
MAR 140920P00077500 P 09/20/14 77.5 6.20 7.10
MAR 140920P00080000 P 09/20/14 80.0 8.70 9.50
MAR 140920P00085000 P 09/20/14 85.0 13.70 14.50
MAR 141018C00035000 C 10/18/14 35.0 35.20 36.40
MAR 141018C00040000 C 10/18/14 40.0 30.20 32.00
MAR 141018C00042500 C 10/18/14 42.5 27.70 29.70
MAR 141018C00045000 C 10/18/14 45.0 25.20 26.30
MAR 141018C00047500 C 10/18/14 47.5 22.60 23.80
MAR 141018C00050000 C 10/18/14 50.0 20.20 21.40
MAR 141018C00052500 C 10/18/14 52.5 17.70 19.00
MAR 141018C00055000 C 10/18/14 55.0 15.20 16.40
MAR 141018C00057500 C 10/18/14 57.5 12.70 13.90
MAR 141018C00060000 C 10/18/14 60.0 10.90 11.40
MAR 141018C00062500 C 10/18/14 62.5 8.20 8.90
MAR 141018C00065000 C 10/18/14 65.0 5.70 6.50
MAR 141018C00067500 C 10/18/14 67.5 3.90 4.20
MAR 141018C00070000 C 10/18/14 70.0 2.05 2.15
MAR 141018C00072500 C 10/18/14 72.5 0.75 0.80
MAR 141018C00075000 C 10/18/14 75.0 0.15 0.25
MAR 141018C00077500 C 10/18/14 77.5 0.00 0.15
MAR 141018C00080000 C 10/18/14 80.0 0.00 0.10
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 0.15
MAR 141018P00060000 P 10/18/14 60.0 0.00 0.20
MAR 141018P00062500 P 10/18/14 62.5 0.05 0.20
MAR 141018P00065000 P 10/18/14 65.0 0.15 0.20
MAR 141018P00067500 P 10/18/14 67.5 0.35 0.50
MAR 141018P00070000 P 10/18/14 70.0 0.90 1.00
MAR 141018P00072500 P 10/18/14 72.5 2.05 2.15
MAR 141018P00075000 P 10/18/14 75.0 3.90 4.70
MAR 141018P00077500 P 10/18/14 77.5 6.20 7.20
MAR 141018P00080000 P 10/18/14 80.0 8.70 9.70
MAR 141018P00085000 P 10/18/14 85.0 13.70 14.50
MAR 150117C00018000 C 01/17/15 18.0 51.60 53.80
MAR 150117C00020000 C 01/17/15 20.0 50.20 51.40
MAR 150117C00023000 C 01/17/15 23.0 47.20 48.40
MAR 150117C00025000 C 01/17/15 25.0 45.20 46.40
MAR 150117C00028000 C 01/17/15 28.0 42.20 43.40
MAR 150117C00030000 C 01/17/15 30.0 40.20 41.40
MAR 150117C00033000 C 01/17/15 33.0 37.20 38.40
MAR 150117C00035000 C 01/17/15 35.0 35.20 36.40
MAR 150117C00038000 C 01/17/15 38.0 32.20 33.30
MAR 150117C00040000 C 01/17/15 40.0 30.20 31.40
MAR 150117C00042000 C 01/17/15 42.0 28.20 29.40
MAR 150117C00045000 C 01/17/15 45.0 25.10 26.40
MAR 150117C00047000 C 01/17/15 47.0 23.10 24.40
MAR 150117C00050000 C 01/17/15 50.0 20.10 21.40
MAR 150117C00052500 C 01/17/15 52.5 17.60 19.00
MAR 150117C00055000 C 01/17/15 55.0 15.10 16.50
MAR 150117C00057500 C 01/17/15 57.5 12.80 14.10
MAR 150117C00060000 C 01/17/15 60.0 10.60 11.70
MAR 150117C00062500 C 01/17/15 62.5 8.40 9.40
MAR 150117C00065000 C 01/17/15 65.0 6.50 7.30
MAR 150117C00067500 C 01/17/15 67.5 5.10 5.30
MAR 150117C00070000 C 01/17/15 70.0 3.40 3.60
MAR 150117C00072500 C 01/17/15 72.5 2.20 2.35
MAR 150117C00075000 C 01/17/15 75.0 1.30 1.40
MAR 150117C00077500 C 01/17/15 77.5 0.70 0.80
MAR 150117C00080000 C 01/17/15 80.0 0.35 0.45
MAR 150117C00085000 C 01/17/15 85.0 0.05 0.20
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 0.10
MAR 150117P00038000 P 01/17/15 38.0 0.00 0.10
MAR 150117P00040000 P 01/17/15 40.0 0.00 0.10
MAR 150117P00042000 P 01/17/15 42.0 0.00 0.10
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 0.15 0.30
MAR 150117P00055000 P 01/17/15 55.0 0.20 0.35
MAR 150117P00057500 P 01/17/15 57.5 0.25 0.45
MAR 150117P00060000 P 01/17/15 60.0 0.40 0.55
MAR 150117P00062500 P 01/17/15 62.5 0.65 0.75
MAR 150117P00065000 P 01/17/15 65.0 1.00 1.10
MAR 150117P00067500 P 01/17/15 67.5 1.60 1.70
MAR 150117P00070000 P 01/17/15 70.0 2.45 2.55
MAR 150117P00072500 P 01/17/15 72.5 3.60 3.80
MAR 150117P00075000 P 01/17/15 75.0 5.20 5.40
MAR 150117P00077500 P 01/17/15 77.5 7.10 7.30
MAR 150117P00080000 P 01/17/15 80.0 9.20 9.80
MAR 150117P00085000 P 01/17/15 85.0 13.90 15.20
MAR 150417C00035000 C 04/17/15 35.0 35.30 36.50
MAR 150417C00037500 C 04/17/15 37.5 32.70 33.90
MAR 150417C00040000 C 04/17/15 40.0 30.10 31.60
MAR 150417C00042500 C 04/17/15 42.5 27.60 29.00
MAR 150417C00045000 C 04/17/15 45.0 24.90 26.40
MAR 150417C00047500 C 04/17/15 47.5 22.40 24.00
MAR 150417C00050000 C 04/17/15 50.0 20.10 22.00
MAR 150417C00055000 C 04/17/15 55.0 15.30 16.80
MAR 150417C00057500 C 04/17/15 57.5 13.20 14.40
MAR 150417C00060000 C 04/17/15 60.0 11.00 12.20
MAR 150417C00062500 C 04/17/15 62.5 9.70 10.10
MAR 150417C00065000 C 04/17/15 65.0 7.80 8.10
MAR 150417C00067500 C 04/17/15 67.5 6.10 6.30
MAR 150417C00070000 C 04/17/15 70.0 4.60 4.80
MAR 150417C00072500 C 04/17/15 72.5 3.30 3.50
MAR 150417C00075000 C 04/17/15 75.0 2.35 2.50
MAR 150417C00077500 C 04/17/15 77.5 1.60 1.75
MAR 150417C00080000 C 04/17/15 80.0 1.05 1.20
MAR 150417C00085000 C 04/17/15 85.0 0.40 0.55
MAR 150417P00035000 P 04/17/15 35.0 0.00 0.15
MAR 150417P00037500 P 04/17/15 37.5 0.00 0.20
MAR 150417P00040000 P 04/17/15 40.0 0.05 0.25
MAR 150417P00042500 P 04/17/15 42.5 0.05 0.25
MAR 150417P00045000 P 04/17/15 45.0 0.10 0.30
MAR 150417P00047500 P 04/17/15 47.5 0.15 0.35
MAR 150417P00050000 P 04/17/15 50.0 0.25 0.40
MAR 150417P00055000 P 04/17/15 55.0 0.50 0.65
MAR 150417P00057500 P 04/17/15 57.5 0.70 0.80
MAR 150417P00060000 P 04/17/15 60.0 1.00 1.10
MAR 150417P00062500 P 04/17/15 62.5 1.40 1.50
MAR 150417P00065000 P 04/17/15 65.0 1.95 2.05
MAR 150417P00067500 P 04/17/15 67.5 2.70 2.80
MAR 150417P00070000 P 04/17/15 70.0 3.70 3.80
MAR 150417P00072500 P 04/17/15 72.5 4.90 5.10
MAR 150417P00075000 P 04/17/15 75.0 6.40 6.60
MAR 150417P00077500 P 04/17/15 77.5 8.10 8.30
MAR 150417P00080000 P 04/17/15 80.0 10.10 10.30
MAR 150417P00085000 P 04/17/15 85.0 14.40 15.60
MAR 160115C00025000 C 01/15/16 25.0 44.50 47.90
MAR 160115C00028000 C 01/15/16 28.0 42.30 44.00
MAR 160115C00030000 C 01/15/16 30.0 40.30 42.00
MAR 160115C00033000 C 01/15/16 33.0 37.30 38.70
MAR 160115C00035000 C 01/15/16 35.0 35.20 36.50
MAR 160115C00038000 C 01/15/16 38.0 32.00 33.50
MAR 160115C00040000 C 01/15/16 40.0 30.00 31.70
MAR 160115C00042000 C 01/15/16 42.0 28.00 29.60
MAR 160115C00045000 C 01/15/16 45.0 24.80 26.90
MAR 160115C00047000 C 01/15/16 47.0 23.10 25.10
MAR 160115C00050000 C 01/15/16 50.0 20.30 22.50
MAR 160115C00052500 C 01/15/16 52.5 18.30 20.20
MAR 160115C00055000 C 01/15/16 55.0 16.10 18.20
MAR 160115C00057500 C 01/15/16 57.5 14.20 16.30
MAR 160115C00060000 C 01/15/16 60.0 12.30 14.40
MAR 160115C00062500 C 01/15/16 62.5 11.30 12.50
MAR 160115C00065000 C 01/15/16 65.0 10.10 10.40
MAR 160115C00067500 C 01/15/16 67.5 8.60 8.90
MAR 160115C00070000 C 01/15/16 70.0 7.30 7.60
MAR 160115C00072500 C 01/15/16 72.5 6.10 6.30
MAR 160115C00075000 C 01/15/16 75.0 5.00 5.30
MAR 160115C00077500 C 01/15/16 77.5 4.10 4.40
MAR 160115C00080000 C 01/15/16 80.0 3.30 3.60
MAR 160115C00085000 C 01/15/16 85.0 2.15 2.40
MAR 160115C00090000 C 01/15/16 90.0 1.40 1.55
MAR 160115C00095000 C 01/15/16 95.0 0.85 1.00
MAR 160115C00100000 C 01/15/16 100.0 0.50 0.70
MAR 160115C00105000 C 01/15/16 105.0 0.30 0.50
MAR 160115P00025000 P 01/15/16 25.0 0.00 0.20
MAR 160115P00028000 P 01/15/16 28.0 0.05 0.25
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 0.30 0.50
MAR 160115P00040000 P 01/15/16 40.0 0.40 0.60
MAR 160115P00042000 P 01/15/16 42.0 0.50 0.70
MAR 160115P00045000 P 01/15/16 45.0 0.65 0.85
MAR 160115P00047000 P 01/15/16 47.0 0.80 1.00
MAR 160115P00050000 P 01/15/16 50.0 1.15 1.30
MAR 160115P00052500 P 01/15/16 52.5 1.50 1.60
MAR 160115P00055000 P 01/15/16 55.0 1.90 2.00
MAR 160115P00057500 P 01/15/16 57.5 2.30 2.50
MAR 160115P00060000 P 01/15/16 60.0 2.95 3.10
MAR 160115P00062500 P 01/15/16 62.5 3.60 3.90
MAR 160115P00065000 P 01/15/16 65.0 4.50 4.70
MAR 160115P00067500 P 01/15/16 67.5 5.40 5.70
MAR 160115P00070000 P 01/15/16 70.0 6.60 6.80
MAR 160115P00072500 P 01/15/16 72.5 7.90 8.10
MAR 160115P00075000 P 01/15/16 75.0 9.30 9.50
MAR 160115P00077500 P 01/15/16 77.5 10.90 11.20
MAR 160115P00080000 P 01/15/16 80.0 12.60 12.90
MAR 160115P00085000 P 01/15/16 85.0 16.30 16.70
MAR 160115P00090000 P 01/15/16 90.0 20.10 22.00
MAR 160115P00095000 P 01/15/16 95.0 24.40 26.80
MAR 160115P00100000 P 01/15/16 100.0 28.50 32.00
MAR 160115P00105000 P 01/15/16 105.0 34.10 36.40
MAR 170120C00040000 C 01/20/17 40.0 30.20 32.00
MAR 170120C00045000 C 01/20/17 45.0 25.60 28.30
MAR 170120C00050000 C 01/20/17 50.0 21.60 23.60
MAR 170120C00055000 C 01/20/17 55.0 17.60 19.90
MAR 170120C00060000 C 01/20/17 60.0 14.20 16.70
MAR 170120C00062500 C 01/20/17 62.5 12.70 15.00
MAR 170120C00065000 C 01/20/17 65.0 11.00 13.50
MAR 170120C00067500 C 01/20/17 67.5 10.30 11.90
MAR 170120C00070000 C 01/20/17 70.0 8.90 10.80
MAR 170120C00072500 C 01/20/17 72.5 7.80 9.70
MAR 170120C00075000 C 01/20/17 75.0 6.90 8.60
MAR 170120C00077500 C 01/20/17 77.5 5.90 7.70
MAR 170120C00080000 C 01/20/17 80.0 5.10 6.60
MAR 170120C00085000 C 01/20/17 85.0 3.80 5.20
MAR 170120C00090000 C 01/20/17 90.0 3.00 3.80
MAR 170120C00095000 C 01/20/17 95.0 2.15 2.95
MAR 170120C00100000 C 01/20/17 100.0 1.35 2.30
MAR 170120C00105000 C 01/20/17 105.0 1.15 1.70
MAR 170120P00040000 P 01/20/17 40.0 0.90 1.40
MAR 170120P00045000 P 01/20/17 45.0 1.50 2.00
MAR 170120P00050000 P 01/20/17 50.0 2.20 3.00
MAR 170120P00055000 P 01/20/17 55.0 3.60 4.20
MAR 170120P00060000 P 01/20/17 60.0 4.90 5.70
MAR 170120P00062500 P 01/20/17 62.5 5.70 6.70
MAR 170120P00065000 P 01/20/17 65.0 6.70 7.70
MAR 170120P00067500 P 01/20/17 67.5 7.80 8.80
MAR 170120P00070000 P 01/20/17 70.0 9.00 9.50
MAR 170120P00072500 P 01/20/17 72.5 10.10 11.40
MAR 170120P00075000 P 01/20/17 75.0 11.40 13.00
MAR 170120P00077500 P 01/20/17 77.5 13.00 14.40
MAR 170120P00080000 P 01/20/17 80.0 14.60 16.20
MAR 170120P00085000 P 01/20/17 85.0 18.20 19.80
MAR 170120P00090000 P 01/20/17 90.0 21.90 23.80
MAR 170120P00095000 P 01/20/17 95.0 26.00 28.00
MAR 170120P00100000 P 01/20/17 100.0 30.40 32.30
MAR 170120P00105000 P 01/20/17 105.0 34.90 36.90

OPRA data is delayed 15 minutes.