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 (2014-05-09)Premium Content

Marriott International Inc (MAR)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 140816C00042500 C 08/16/14 42.5 23.60 24.40
MAR 140816C00045000 C 08/16/14 45.0 20.80 21.90
MAR 140816C00047500 C 08/16/14 47.5 18.30 19.40
MAR 140816C00050000 C 08/16/14 50.0 16.20 16.90
MAR 140816C00055000 C 08/16/14 55.0 11.30 11.90
MAR 140816C00057500 C 08/16/14 57.5 8.80 9.40
MAR 140816C00060000 C 08/16/14 60.0 6.30 6.90
MAR 140816C00062500 C 08/16/14 62.5 4.00 4.40
MAR 140816C00065000 C 08/16/14 65.0 2.15 2.30
MAR 140816C00067500 C 08/16/14 67.5 0.85 1.00
MAR 140816C00070000 C 08/16/14 70.0 0.30 0.35
MAR 140816C00072500 C 08/16/14 72.5 0.05 0.15
MAR 140816C00075000 C 08/16/14 75.0 0.00 0.10
MAR 140816C00080000 C 08/16/14 80.0 0.00 0.05
MAR 140816P00042500 P 08/16/14 42.5 0.00 0.05
MAR 140816P00045000 P 08/16/14 45.0 0.00 0.05
MAR 140816P00047500 P 08/16/14 47.5 0.00 0.05
MAR 140816P00050000 P 08/16/14 50.0 0.00 0.05
MAR 140816P00055000 P 08/16/14 55.0 0.00 0.10
MAR 140816P00057500 P 08/16/14 57.5 0.00 0.15
MAR 140816P00060000 P 08/16/14 60.0 0.05 0.20
MAR 140816P00062500 P 08/16/14 62.5 0.30 0.35
MAR 140816P00065000 P 08/16/14 65.0 0.80 0.90
MAR 140816P00067500 P 08/16/14 67.5 2.00 2.10
MAR 140816P00070000 P 08/16/14 70.0 3.20 4.10
MAR 140816P00072500 P 08/16/14 72.5 5.40 6.40
MAR 140816P00075000 P 08/16/14 75.0 7.90 8.80
MAR 140816P00080000 P 08/16/14 80.0 12.90 13.80
MAR 140920C00045000 C 09/20/14 45.0 21.20 22.30
MAR 140920C00047500 C 09/20/14 47.5 18.70 19.80
MAR 140920C00050000 C 09/20/14 50.0 16.20 17.30
MAR 140920C00055000 C 09/20/14 55.0 11.20 12.30
MAR 140920C00057500 C 09/20/14 57.5 8.80 9.70
MAR 140920C00060000 C 09/20/14 60.0 6.50 7.20
MAR 140920C00062500 C 09/20/14 62.5 4.30 5.00
MAR 140920C00065000 C 09/20/14 65.0 2.55 2.75
MAR 140920C00067500 C 09/20/14 67.5 1.30 1.40
MAR 140920C00070000 C 09/20/14 70.0 0.55 0.65
MAR 140920C00072500 C 09/20/14 72.5 0.25 0.30
MAR 140920C00075000 C 09/20/14 75.0 0.10 0.20
MAR 140920C00080000 C 09/20/14 80.0 0.00 0.10
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 0.10
MAR 140920P00050000 P 09/20/14 50.0 0.00 0.15
MAR 140920P00055000 P 09/20/14 55.0 0.05 0.20
MAR 140920P00057500 P 09/20/14 57.5 0.15 0.30
MAR 140920P00060000 P 09/20/14 60.0 0.30 0.40
MAR 140920P00062500 P 09/20/14 62.5 0.65 0.75
MAR 140920P00065000 P 09/20/14 65.0 1.35 1.50
MAR 140920P00067500 P 09/20/14 67.5 2.55 2.70
MAR 140920P00070000 P 09/20/14 70.0 4.00 4.50
MAR 140920P00072500 P 09/20/14 72.5 5.70 6.70
MAR 140920P00075000 P 09/20/14 75.0 8.10 9.10
MAR 140920P00080000 P 09/20/14 80.0 12.90 14.00
MAR 140920P00085000 P 09/20/14 85.0 18.00 19.20
MAR 141018C00035000 C 10/18/14 35.0 31.10 32.20
MAR 141018C00040000 C 10/18/14 40.0 25.80 27.20
MAR 141018C00042500 C 10/18/14 42.5 23.70 24.80
MAR 141018C00045000 C 10/18/14 45.0 21.20 22.20
MAR 141018C00047500 C 10/18/14 47.5 18.70 19.70
MAR 141018C00050000 C 10/18/14 50.0 16.30 17.30
MAR 141018C00052500 C 10/18/14 52.5 13.80 14.80
MAR 141018C00055000 C 10/18/14 55.0 11.30 12.30
MAR 141018C00057500 C 10/18/14 57.5 9.00 9.70
MAR 141018C00060000 C 10/18/14 60.0 6.70 7.20
MAR 141018C00062500 C 10/18/14 62.5 4.70 5.50
MAR 141018C00065000 C 10/18/14 65.0 3.00 3.20
MAR 141018C00067500 C 10/18/14 67.5 1.75 1.85
MAR 141018C00070000 C 10/18/14 70.0 0.90 1.00
MAR 141018C00072500 C 10/18/14 72.5 0.45 0.55
MAR 141018C00075000 C 10/18/14 75.0 0.20 0.30
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 0.10
MAR 141018P00047500 P 10/18/14 47.5 0.00 0.15
MAR 141018P00050000 P 10/18/14 50.0 0.00 0.20
MAR 141018P00052500 P 10/18/14 52.5 0.05 0.25
MAR 141018P00055000 P 10/18/14 55.0 0.15 0.30
MAR 141018P00057500 P 10/18/14 57.5 0.25 0.40
MAR 141018P00060000 P 10/18/14 60.0 0.50 0.60
MAR 141018P00062500 P 10/18/14 62.5 0.95 1.10
MAR 141018P00065000 P 10/18/14 65.0 1.75 1.90
MAR 141018P00067500 P 10/18/14 67.5 2.95 3.10
MAR 141018P00070000 P 10/18/14 70.0 4.60 4.80
MAR 141018P00072500 P 10/18/14 72.5 6.00 6.90
MAR 141018P00075000 P 10/18/14 75.0 8.20 9.20
MAR 150117C00018000 C 01/17/15 18.0 47.80 49.20
MAR 150117C00020000 C 01/17/15 20.0 45.80 47.10
MAR 150117C00023000 C 01/17/15 23.0 42.80 44.10
MAR 150117C00025000 C 01/17/15 25.0 40.80 42.10
MAR 150117C00028000 C 01/17/15 28.0 37.80 39.10
MAR 150117C00030000 C 01/17/15 30.0 35.80 37.10
MAR 150117C00033000 C 01/17/15 33.0 32.80 34.10
MAR 150117C00035000 C 01/17/15 35.0 30.80 32.10
MAR 150117C00038000 C 01/17/15 38.0 28.20 29.20
MAR 150117C00040000 C 01/17/15 40.0 26.20 27.20
MAR 150117C00042000 C 01/17/15 42.0 24.20 25.30
MAR 150117C00045000 C 01/17/15 45.0 21.20 22.30
MAR 150117C00047000 C 01/17/15 47.0 19.30 20.30
MAR 150117C00050000 C 01/17/15 50.0 16.30 17.30
MAR 150117C00052500 C 01/17/15 52.5 13.90 14.90
MAR 150117C00055000 C 01/17/15 55.0 11.60 12.60
MAR 150117C00057500 C 01/17/15 57.5 9.40 10.40
MAR 150117C00060000 C 01/17/15 60.0 7.40 8.20
MAR 150117C00062500 C 01/17/15 62.5 5.60 5.80
MAR 150117C00065000 C 01/17/15 65.0 4.00 4.10
MAR 150117C00067500 C 01/17/15 67.5 2.75 2.80
MAR 150117C00070000 C 01/17/15 70.0 1.75 1.90
MAR 150117C00072500 C 01/17/15 72.5 1.10 1.25
MAR 150117C00075000 C 01/17/15 75.0 0.65 0.80
MAR 150117C00080000 C 01/17/15 80.0 0.20 0.35
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 0.05 0.15
MAR 150117P00040000 P 01/17/15 40.0 0.00 0.20
MAR 150117P00042000 P 01/17/15 42.0 0.05 0.20
MAR 150117P00045000 P 01/17/15 45.0 0.10 0.25
MAR 150117P00047000 P 01/17/15 47.0 0.15 0.25
MAR 150117P00050000 P 01/17/15 50.0 0.20 0.35
MAR 150117P00052500 P 01/17/15 52.5 0.35 0.50
MAR 150117P00055000 P 01/17/15 55.0 0.55 0.70
MAR 150117P00057500 P 01/17/15 57.5 0.85 0.95
MAR 150117P00060000 P 01/17/15 60.0 1.30 1.40
MAR 150117P00062500 P 01/17/15 62.5 1.95 2.10
MAR 150117P00065000 P 01/17/15 65.0 2.90 3.00
MAR 150117P00067500 P 01/17/15 67.5 4.10 4.20
MAR 150117P00070000 P 01/17/15 70.0 5.60 5.80
MAR 150117P00072500 P 01/17/15 72.5 7.50 7.70
MAR 150117P00075000 P 01/17/15 75.0 8.90 9.70
MAR 150117P00080000 P 01/17/15 80.0 13.30 14.30
MAR 160115C00025000 C 01/15/16 25.0 40.70 42.20
MAR 160115C00028000 C 01/15/16 28.0 38.20 39.20
MAR 160115C00030000 C 01/15/16 30.0 36.20 37.10
MAR 160115C00033000 C 01/15/16 33.0 33.20 34.20
MAR 160115C00035000 C 01/15/16 35.0 31.00 32.30
MAR 160115C00038000 C 01/15/16 38.0 28.00 29.60
MAR 160115C00040000 C 01/15/16 40.0 26.00 27.80
MAR 160115C00042000 C 01/15/16 42.0 24.10 25.90
MAR 160115C00045000 C 01/15/16 45.0 21.30 23.10
MAR 160115C00047000 C 01/15/16 47.0 19.60 21.10
MAR 160115C00050000 C 01/15/16 50.0 17.00 18.50
MAR 160115C00052500 C 01/15/16 52.5 15.00 16.50
MAR 160115C00055000 C 01/15/16 55.0 13.10 14.60
MAR 160115C00057500 C 01/15/16 57.5 11.30 12.80
MAR 160115C00060000 C 01/15/16 60.0 10.10 10.40
MAR 160115C00062500 C 01/15/16 62.5 8.60 9.00
MAR 160115C00065000 C 01/15/16 65.0 7.20 7.60
MAR 160115C00067500 C 01/15/16 67.5 6.10 6.30
MAR 160115C00070000 C 01/15/16 70.0 5.00 5.30
MAR 160115C00072500 C 01/15/16 72.5 4.10 4.40
MAR 160115C00075000 C 01/15/16 75.0 3.30 3.60
MAR 160115C00080000 C 01/15/16 80.0 2.20 2.40
MAR 160115C00085000 C 01/15/16 85.0 1.40 1.55
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 160115P00025000 P 01/15/16 25.0 0.10 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 0.20 0.35
MAR 160115P00035000 P 01/15/16 35.0 0.30 0.45
MAR 160115P00038000 P 01/15/16 38.0 0.40 0.60
MAR 160115P00040000 P 01/15/16 40.0 0.50 0.70
MAR 160115P00042000 P 01/15/16 42.0 0.65 0.85
MAR 160115P00045000 P 01/15/16 45.0 0.95 1.10
MAR 160115P00047000 P 01/15/16 47.0 1.20 1.35
MAR 160115P00050000 P 01/15/16 50.0 1.65 1.80
MAR 160115P00052500 P 01/15/16 52.5 2.10 2.30
MAR 160115P00055000 P 01/15/16 55.0 2.70 2.90
MAR 160115P00057500 P 01/15/16 57.5 3.40 3.70
MAR 160115P00060000 P 01/15/16 60.0 4.20 4.50
MAR 160115P00062500 P 01/15/16 62.5 5.20 5.50
MAR 160115P00065000 P 01/15/16 65.0 6.30 6.60
MAR 160115P00067500 P 01/15/16 67.5 7.70 7.90
MAR 160115P00070000 P 01/15/16 70.0 9.10 9.40
MAR 160115P00072500 P 01/15/16 72.5 10.70 11.00
MAR 160115P00075000 P 01/15/16 75.0 12.30 12.70
MAR 160115P00080000 P 01/15/16 80.0 16.10 16.50
MAR 160115P00085000 P 01/15/16 85.0 19.60 21.00
MAR 160115P00090000 P 01/15/16 90.0 23.70 25.60
MAR 160115P00095000 P 01/15/16 95.0 28.40 30.20

OPRA data is delayed 15 minutes.