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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 141122C00055000 C 11/22/14 55.0 12.80 14.60
MAR 141122C00060000 C 11/22/14 60.0 8.20 9.70
MAR 141122C00062500 C 11/22/14 62.5 6.00 7.30
MAR 141122C00065000 C 11/22/14 65.0 4.20 5.10
MAR 141122C00067500 C 11/22/14 67.5 2.90 3.10
MAR 141122C00070000 C 11/22/14 70.0 1.50 1.65
MAR 141122C00072500 C 11/22/14 72.5 0.60 0.75
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 0.05
MAR 141122C00090000 C 11/22/14 90.0 0.00 0.05
MAR 141122P00055000 P 11/22/14 55.0 0.05 0.20
MAR 141122P00060000 P 11/22/14 60.0 0.20 0.35
MAR 141122P00062500 P 11/22/14 62.5 0.30 0.40
MAR 141122P00065000 P 11/22/14 65.0 0.60 0.80
MAR 141122P00067500 P 11/22/14 67.5 1.25 1.45
MAR 141122P00070000 P 11/22/14 70.0 2.30 2.45
MAR 141122P00072500 P 11/22/14 72.5 3.90 4.20
MAR 141122P00075000 P 11/22/14 75.0 5.90 7.50
MAR 141122P00077500 P 11/22/14 77.5 8.30 9.90
MAR 141122P00080000 P 11/22/14 80.0 10.70 12.50
MAR 141122P00085000 P 11/22/14 85.0 15.60 17.40
MAR 141122P00090000 P 11/22/14 90.0 20.40 22.20
MAR 141220C00042500 C 12/20/14 42.5 25.40 27.20
MAR 141220C00045000 C 12/20/14 45.0 22.80 24.60
MAR 141220C00047500 C 12/20/14 47.5 20.30 22.10
MAR 141220C00050000 C 12/20/14 50.0 17.70 19.70
MAR 141220C00055000 C 12/20/14 55.0 12.80 14.70
MAR 141220C00057500 C 12/20/14 57.5 10.40 12.20
MAR 141220C00060000 C 12/20/14 60.0 8.40 9.90
MAR 141220C00062500 C 12/20/14 62.5 6.20 7.60
MAR 141220C00065000 C 12/20/14 65.0 4.40 5.50
MAR 141220C00067500 C 12/20/14 67.5 3.50 3.70
MAR 141220C00070000 C 12/20/14 70.0 2.05 2.25
MAR 141220C00072500 C 12/20/14 72.5 1.10 1.25
MAR 141220C00075000 C 12/20/14 75.0 0.50 0.65
MAR 141220C00080000 C 12/20/14 80.0 0.05 0.20
MAR 141220P00042500 P 12/20/14 42.5 0.00 0.15
MAR 141220P00045000 P 12/20/14 45.0 0.00 0.15
MAR 141220P00047500 P 12/20/14 47.5 0.00 0.20
MAR 141220P00050000 P 12/20/14 50.0 0.05 0.25
MAR 141220P00055000 P 12/20/14 55.0 0.15 0.35
MAR 141220P00057500 P 12/20/14 57.5 0.25 0.45
MAR 141220P00060000 P 12/20/14 60.0 0.45 0.60
MAR 141220P00062500 P 12/20/14 62.5 0.70 0.85
MAR 141220P00065000 P 12/20/14 65.0 1.15 1.30
MAR 141220P00067500 P 12/20/14 67.5 1.90 2.00
MAR 141220P00070000 P 12/20/14 70.0 2.95 3.10
MAR 141220P00072500 P 12/20/14 72.5 4.40 4.70
MAR 141220P00075000 P 12/20/14 75.0 6.30 7.80
MAR 141220P00080000 P 12/20/14 80.0 10.80 12.70
MAR 150117C00018000 C 01/17/15 18.0 49.60 52.80
MAR 150117C00020000 C 01/17/15 20.0 47.60 50.90
MAR 150117C00023000 C 01/17/15 23.0 45.20 47.60
MAR 150117C00025000 C 01/17/15 25.0 43.10 45.70
MAR 150117C00028000 C 01/17/15 28.0 40.20 42.70
MAR 150117C00030000 C 01/17/15 30.0 38.20 40.00
MAR 150117C00033000 C 01/17/15 33.0 35.20 37.00
MAR 150117C00035000 C 01/17/15 35.0 33.20 34.80
MAR 150117C00038000 C 01/17/15 38.0 30.10 31.50
MAR 150117C00040000 C 01/17/15 40.0 27.90 29.50
MAR 150117C00042000 C 01/17/15 42.0 25.80 27.80
MAR 150117C00045000 C 01/17/15 45.0 22.70 24.50
MAR 150117C00047000 C 01/17/15 47.0 20.60 23.00
MAR 150117C00050000 C 01/17/15 50.0 17.80 19.70
MAR 150117C00052500 C 01/17/15 52.5 15.40 17.10
MAR 150117C00055000 C 01/17/15 55.0 13.00 14.70
MAR 150117C00057500 C 01/17/15 57.5 10.60 12.30
MAR 150117C00060000 C 01/17/15 60.0 8.60 10.00
MAR 150117C00062500 C 01/17/15 62.5 6.60 7.90
MAR 150117C00065000 C 01/17/15 65.0 5.30 5.90
MAR 150117C00067500 C 01/17/15 67.5 4.00 4.20
MAR 150117C00070000 C 01/17/15 70.0 2.60 2.75
MAR 150117C00072500 C 01/17/15 72.5 1.55 1.70
MAR 150117C00075000 C 01/17/15 75.0 0.90 1.00
MAR 150117C00077500 C 01/17/15 77.5 0.40 0.55
MAR 150117C00080000 C 01/17/15 80.0 0.15 0.30
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 0.10
MAR 150117P00028000 P 01/17/15 28.0 0.00 0.05
MAR 150117P00030000 P 01/17/15 30.0 0.00 0.10
MAR 150117P00033000 P 01/17/15 33.0 0.00 0.15
MAR 150117P00035000 P 01/17/15 35.0 0.00 0.10
MAR 150117P00038000 P 01/17/15 38.0 0.00 0.15
MAR 150117P00040000 P 01/17/15 40.0 0.00 0.15
MAR 150117P00042000 P 01/17/15 42.0 0.00 0.20
MAR 150117P00045000 P 01/17/15 45.0 0.05 0.20
MAR 150117P00047000 P 01/17/15 47.0 0.10 0.30
MAR 150117P00050000 P 01/17/15 50.0 0.15 0.35
MAR 150117P00052500 P 01/17/15 52.5 0.20 0.40
MAR 150117P00055000 P 01/17/15 55.0 0.30 0.45
MAR 150117P00057500 P 01/17/15 57.5 0.45 0.60
MAR 150117P00060000 P 01/17/15 60.0 0.70 0.80
MAR 150117P00062500 P 01/17/15 62.5 1.05 1.15
MAR 150117P00065000 P 01/17/15 65.0 1.60 1.70
MAR 150117P00067500 P 01/17/15 67.5 2.40 2.50
MAR 150117P00070000 P 01/17/15 70.0 3.40 3.60
MAR 150117P00072500 P 01/17/15 72.5 4.90 5.10
MAR 150117P00075000 P 01/17/15 75.0 6.70 6.90
MAR 150117P00077500 P 01/17/15 77.5 8.70 10.20
MAR 150117P00080000 P 01/17/15 80.0 11.00 12.80
MAR 150117P00085000 P 01/17/15 85.0 15.80 17.50
MAR 150417C00035000 C 04/17/15 35.0 33.10 34.90
MAR 150417C00037500 C 04/17/15 37.5 30.30 32.30
MAR 150417C00040000 C 04/17/15 40.0 27.80 30.80
MAR 150417C00042500 C 04/17/15 42.5 25.00 27.50
MAR 150417C00045000 C 04/17/15 45.0 22.60 24.60
MAR 150417C00047500 C 04/17/15 47.5 20.20 22.20
MAR 150417C00050000 C 04/17/15 50.0 18.00 20.40
MAR 150417C00055000 C 04/17/15 55.0 13.40 15.10
MAR 150417C00057500 C 04/17/15 57.5 11.20 12.90
MAR 150417C00060000 C 04/17/15 60.0 9.40 10.80
MAR 150417C00062500 C 04/17/15 62.5 8.50 8.80
MAR 150417C00065000 C 04/17/15 65.0 6.80 7.00
MAR 150417C00067500 C 04/17/15 67.5 5.20 5.40
MAR 150417C00070000 C 04/17/15 70.0 3.90 4.10
MAR 150417C00072500 C 04/17/15 72.5 2.80 3.00
MAR 150417C00075000 C 04/17/15 75.0 1.95 2.10
MAR 150417C00077500 C 04/17/15 77.5 1.30 1.50
MAR 150417C00080000 C 04/17/15 80.0 0.85 1.00
MAR 150417C00085000 C 04/17/15 85.0 0.30 0.45
MAR 150417P00035000 P 04/17/15 35.0 0.05 0.20
MAR 150417P00037500 P 04/17/15 37.5 0.05 0.25
MAR 150417P00040000 P 04/17/15 40.0 0.10 0.30
MAR 150417P00042500 P 04/17/15 42.5 0.15 0.35
MAR 150417P00045000 P 04/17/15 45.0 0.25 0.40
MAR 150417P00047500 P 04/17/15 47.5 0.30 0.50
MAR 150417P00050000 P 04/17/15 50.0 0.40 0.60
MAR 150417P00055000 P 04/17/15 55.0 0.80 0.95
MAR 150417P00057500 P 04/17/15 57.5 1.10 1.25
MAR 150417P00060000 P 04/17/15 60.0 1.55 1.65
MAR 150417P00062500 P 04/17/15 62.5 2.05 2.20
MAR 150417P00065000 P 04/17/15 65.0 2.75 2.95
MAR 150417P00067500 P 04/17/15 67.5 3.70 3.90
MAR 150417P00070000 P 04/17/15 70.0 4.80 5.10
MAR 150417P00072500 P 04/17/15 72.5 6.20 6.50
MAR 150417P00075000 P 04/17/15 75.0 7.90 8.20
MAR 150417P00077500 P 04/17/15 77.5 9.70 10.00
MAR 150417P00080000 P 04/17/15 80.0 11.70 13.50
MAR 150417P00085000 P 04/17/15 85.0 16.20 18.00
MAR 160115C00025000 C 01/15/16 25.0 43.20 45.50
MAR 160115C00028000 C 01/15/16 28.0 40.20 43.80
MAR 160115C00030000 C 01/15/16 30.0 37.90 40.30
MAR 160115C00033000 C 01/15/16 33.0 35.10 36.60
MAR 160115C00035000 C 01/15/16 35.0 32.80 34.70
MAR 160115C00038000 C 01/15/16 38.0 29.50 32.30
MAR 160115C00040000 C 01/15/16 40.0 27.30 30.30
MAR 160115C00042000 C 01/15/16 42.0 25.20 28.40
MAR 160115C00045000 C 01/15/16 45.0 23.10 25.10
MAR 160115C00047000 C 01/15/16 47.0 21.30 23.30
MAR 160115C00050000 C 01/15/16 50.0 18.80 20.70
MAR 160115C00052500 C 01/15/16 52.5 16.80 18.80
MAR 160115C00055000 C 01/15/16 55.0 14.80 16.70
MAR 160115C00057500 C 01/15/16 57.5 13.00 14.90
MAR 160115C00060000 C 01/15/16 60.0 11.20 12.90
MAR 160115C00062500 C 01/15/16 62.5 10.70 11.40
MAR 160115C00065000 C 01/15/16 65.0 9.10 9.90
MAR 160115C00067500 C 01/15/16 67.5 7.80 8.50
MAR 160115C00070000 C 01/15/16 70.0 6.50 7.20
MAR 160115C00072500 C 01/15/16 72.5 5.40 6.00
MAR 160115C00075000 C 01/15/16 75.0 4.40 5.10
MAR 160115C00077500 C 01/15/16 77.5 3.60 4.10
MAR 160115C00080000 C 01/15/16 80.0 2.95 3.40
MAR 160115C00085000 C 01/15/16 85.0 1.90 2.35
MAR 160115C00090000 C 01/15/16 90.0 1.15 1.55
MAR 160115C00095000 C 01/15/16 95.0 0.70 1.05
MAR 160115C00100000 C 01/15/16 100.0 0.40 0.65
MAR 160115C00105000 C 01/15/16 105.0 0.25 0.45
MAR 160115P00025000 P 01/15/16 25.0 0.05 0.25
MAR 160115P00028000 P 01/15/16 28.0 0.10 0.35
MAR 160115P00030000 P 01/15/16 30.0 0.15 0.40
MAR 160115P00033000 P 01/15/16 33.0 0.25 0.50
MAR 160115P00035000 P 01/15/16 35.0 0.35 0.55
MAR 160115P00038000 P 01/15/16 38.0 0.50 0.70
MAR 160115P00040000 P 01/15/16 40.0 0.65 0.85
MAR 160115P00042000 P 01/15/16 42.0 0.75 0.95
MAR 160115P00045000 P 01/15/16 45.0 1.00 1.25
MAR 160115P00047000 P 01/15/16 47.0 1.20 1.45
MAR 160115P00050000 P 01/15/16 50.0 1.65 1.85
MAR 160115P00052500 P 01/15/16 52.5 2.00 2.25
MAR 160115P00055000 P 01/15/16 55.0 2.50 2.75
MAR 160115P00057500 P 01/15/16 57.5 3.10 3.40
MAR 160115P00060000 P 01/15/16 60.0 3.80 4.10
MAR 160115P00062500 P 01/15/16 62.5 4.60 4.90
MAR 160115P00065000 P 01/15/16 65.0 5.50 5.80
MAR 160115P00067500 P 01/15/16 67.5 6.60 6.90
MAR 160115P00070000 P 01/15/16 70.0 7.90 8.20
MAR 160115P00072500 P 01/15/16 72.5 9.20 9.60
MAR 160115P00075000 P 01/15/16 75.0 10.70 11.20
MAR 160115P00077500 P 01/15/16 77.5 12.40 12.90
MAR 160115P00080000 P 01/15/16 80.0 14.20 14.80
MAR 160115P00085000 P 01/15/16 85.0 17.60 20.70
MAR 160115P00090000 P 01/15/16 90.0 22.20 24.60
MAR 160115P00095000 P 01/15/16 95.0 26.10 29.50
MAR 160115P00100000 P 01/15/16 100.0 30.60 34.10
MAR 160115P00105000 P 01/15/16 105.0 35.40 38.80
MAR 170120C00037500 C 01/20/17 37.5 30.40 33.00
MAR 170120C00040000 C 01/20/17 40.0 28.20 30.90
MAR 170120C00042500 C 01/20/17 42.5 26.00 28.80
MAR 170120C00045000 C 01/20/17 45.0 23.40 26.70
MAR 170120C00047500 C 01/20/17 47.5 21.90 24.70
MAR 170120C00050000 C 01/20/17 50.0 19.40 22.50
MAR 170120C00055000 C 01/20/17 55.0 15.60 18.80
MAR 170120C00060000 C 01/20/17 60.0 12.70 15.80
MAR 170120C00062500 C 01/20/17 62.5 11.20 14.30
MAR 170120C00065000 C 01/20/17 65.0 10.20 13.10
MAR 170120C00067500 C 01/20/17 67.5 9.20 11.00
MAR 170120C00070000 C 01/20/17 70.0 8.00 10.00
MAR 170120C00072500 C 01/20/17 72.5 7.10 9.00
MAR 170120C00075000 C 01/20/17 75.0 6.00 8.00
MAR 170120C00077500 C 01/20/17 77.5 5.30 7.20
MAR 170120C00080000 C 01/20/17 80.0 4.60 6.60
MAR 170120C00085000 C 01/20/17 85.0 3.30 4.90
MAR 170120C00090000 C 01/20/17 90.0 2.30 3.90
MAR 170120C00095000 C 01/20/17 95.0 2.05 2.85
MAR 170120C00100000 C 01/20/17 100.0 1.25 2.25
MAR 170120C00105000 C 01/20/17 105.0 1.15 1.85
MAR 170120P00037500 P 01/20/17 37.5 0.80 1.75
MAR 170120P00040000 P 01/20/17 40.0 1.05 2.05
MAR 170120P00042500 P 01/20/17 42.5 1.60 2.10
MAR 170120P00045000 P 01/20/17 45.0 1.85 2.85
MAR 170120P00047500 P 01/20/17 47.5 2.40 3.20
MAR 170120P00050000 P 01/20/17 50.0 2.65 4.10
MAR 170120P00055000 P 01/20/17 55.0 4.10 5.30
MAR 170120P00060000 P 01/20/17 60.0 5.50 7.20
MAR 170120P00062500 P 01/20/17 62.5 6.50 8.30
MAR 170120P00065000 P 01/20/17 65.0 7.60 9.40
MAR 170120P00067500 P 01/20/17 67.5 8.90 10.70
MAR 170120P00070000 P 01/20/17 70.0 10.10 12.90
MAR 170120P00072500 P 01/20/17 72.5 11.80 13.40
MAR 170120P00075000 P 01/20/17 75.0 12.80 15.80
MAR 170120P00077500 P 01/20/17 77.5 14.90 17.40
MAR 170120P00080000 P 01/20/17 80.0 15.90 19.10
MAR 170120P00085000 P 01/20/17 85.0 19.70 22.80
MAR 170120P00090000 P 01/20/17 90.0 23.70 27.00
MAR 170120P00095000 P 01/20/17 95.0 27.80 31.10
MAR 170120P00100000 P 01/20/17 100.0 32.00 34.70
MAR 170120P00105000 P 01/20/17 105.0 36.70 40.10

OPRA data is delayed 15 minutes.