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 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 140816C00042500 C 08/16/14 42.5 23.60 24.80
MAR 140816C00045000 C 08/16/14 45.0 21.20 22.50
MAR 140816C00047500 C 08/16/14 47.5 18.60 20.00
MAR 140816C00050000 C 08/16/14 50.0 16.10 17.10
MAR 140816C00055000 C 08/16/14 55.0 11.00 12.20
MAR 140816C00057500 C 08/16/14 57.5 8.60 9.70
MAR 140816C00060000 C 08/16/14 60.0 6.20 7.30
MAR 140816C00062500 C 08/16/14 62.5 4.50 4.80
MAR 140816C00065000 C 08/16/14 65.0 2.50 2.65
MAR 140816C00067500 C 08/16/14 67.5 1.05 1.20
MAR 140816C00070000 C 08/16/14 70.0 0.35 0.45
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 0.25 0.30
MAR 140816P00065000 P 08/16/14 65.0 0.65 0.75
MAR 140816P00067500 P 08/16/14 67.5 1.70 1.75
MAR 140816P00070000 P 08/16/14 70.0 3.30 4.20
MAR 140816P00072500 P 08/16/14 72.5 5.50 6.50
MAR 140816P00075000 P 08/16/14 75.0 7.90 8.90
MAR 140816P00080000 P 08/16/14 80.0 12.90 13.70
MAR 140920C00045000 C 09/20/14 45.0 21.20 22.30
MAR 140920C00047500 C 09/20/14 47.5 18.60 19.70
MAR 140920C00050000 C 09/20/14 50.0 16.10 17.30
MAR 140920C00055000 C 09/20/14 55.0 11.00 12.30
MAR 140920C00057500 C 09/20/14 57.5 8.70 9.80
MAR 140920C00060000 C 09/20/14 60.0 6.40 7.40
MAR 140920C00062500 C 09/20/14 62.5 4.60 5.20
MAR 140920C00065000 C 09/20/14 65.0 2.90 3.10
MAR 140920C00067500 C 09/20/14 67.5 1.50 1.65
MAR 140920C00070000 C 09/20/14 70.0 0.65 0.80
MAR 140920C00072500 C 09/20/14 72.5 0.25 0.35
MAR 140920C00075000 C 09/20/14 75.0 0.05 0.15
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 0.10 0.25
MAR 140920P00060000 P 09/20/14 60.0 0.25 0.40
MAR 140920P00062500 P 09/20/14 62.5 0.60 0.70
MAR 140920P00065000 P 09/20/14 65.0 1.15 1.30
MAR 140920P00067500 P 09/20/14 67.5 2.25 2.40
MAR 140920P00070000 P 09/20/14 70.0 3.90 4.10
MAR 140920P00072500 P 09/20/14 72.5 5.80 6.40
MAR 140920P00075000 P 09/20/14 75.0 8.10 8.90
MAR 140920P00080000 P 09/20/14 80.0 13.00 14.00
MAR 140920P00085000 P 09/20/14 85.0 17.90 19.00
MAR 141018C00035000 C 10/18/14 35.0 31.20 32.50
MAR 141018C00040000 C 10/18/14 40.0 26.20 27.50
MAR 141018C00042500 C 10/18/14 42.5 23.70 25.00
MAR 141018C00045000 C 10/18/14 45.0 21.20 22.30
MAR 141018C00047500 C 10/18/14 47.5 18.60 19.70
MAR 141018C00050000 C 10/18/14 50.0 16.10 17.20
MAR 141018C00052500 C 10/18/14 52.5 13.50 14.70
MAR 141018C00055000 C 10/18/14 55.0 11.10 12.30
MAR 141018C00057500 C 10/18/14 57.5 8.90 9.90
MAR 141018C00060000 C 10/18/14 60.0 7.20 7.50
MAR 141018C00062500 C 10/18/14 62.5 4.90 5.40
MAR 141018C00065000 C 10/18/14 65.0 3.30 3.50
MAR 141018C00067500 C 10/18/14 67.5 1.95 2.05
MAR 141018C00070000 C 10/18/14 70.0 1.05 1.15
MAR 141018C00072500 C 10/18/14 72.5 0.45 0.60
MAR 141018C00075000 C 10/18/14 75.0 0.15 0.30
MAR 141018P00035000 P 10/18/14 35.0 0.00 0.05
MAR 141018P00040000 P 10/18/14 40.0 0.00 0.10
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 0.10 0.30
MAR 141018P00057500 P 10/18/14 57.5 0.25 0.40
MAR 141018P00060000 P 10/18/14 60.0 0.45 0.60
MAR 141018P00062500 P 10/18/14 62.5 0.90 1.00
MAR 141018P00065000 P 10/18/14 65.0 1.60 1.70
MAR 141018P00067500 P 10/18/14 67.5 2.65 2.85
MAR 141018P00070000 P 10/18/14 70.0 4.20 4.40
MAR 141018P00072500 P 10/18/14 72.5 6.00 7.00
MAR 141018P00075000 P 10/18/14 75.0 8.30 9.20
MAR 150117C00018000 C 01/17/15 18.0 48.30 49.40
MAR 150117C00020000 C 01/17/15 20.0 46.30 47.40
MAR 150117C00023000 C 01/17/15 23.0 43.30 44.40
MAR 150117C00025000 C 01/17/15 25.0 41.30 42.40
MAR 150117C00028000 C 01/17/15 28.0 38.30 39.40
MAR 150117C00030000 C 01/17/15 30.0 36.30 37.40
MAR 150117C00033000 C 01/17/15 33.0 33.30 34.40
MAR 150117C00035000 C 01/17/15 35.0 31.30 32.40
MAR 150117C00038000 C 01/17/15 38.0 28.20 29.40
MAR 150117C00040000 C 01/17/15 40.0 26.20 27.20
MAR 150117C00042000 C 01/17/15 42.0 24.20 25.20
MAR 150117C00045000 C 01/17/15 45.0 21.10 22.20
MAR 150117C00047000 C 01/17/15 47.0 19.00 20.30
MAR 150117C00050000 C 01/17/15 50.0 16.10 17.30
MAR 150117C00052500 C 01/17/15 52.5 13.70 14.90
MAR 150117C00055000 C 01/17/15 55.0 11.40 12.50
MAR 150117C00057500 C 01/17/15 57.5 9.30 10.30
MAR 150117C00060000 C 01/17/15 60.0 7.30 8.20
MAR 150117C00062500 C 01/17/15 62.5 5.90 6.10
MAR 150117C00065000 C 01/17/15 65.0 4.30 4.50
MAR 150117C00067500 C 01/17/15 67.5 2.95 3.10
MAR 150117C00070000 C 01/17/15 70.0 1.95 2.10
MAR 150117C00072500 C 01/17/15 72.5 1.20 1.35
MAR 150117C00075000 C 01/17/15 75.0 0.75 0.85
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 0.15
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 0.15
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 0.10 0.30
MAR 150117P00050000 P 01/17/15 50.0 0.20 0.40
MAR 150117P00052500 P 01/17/15 52.5 0.35 0.50
MAR 150117P00055000 P 01/17/15 55.0 0.50 0.65
MAR 150117P00057500 P 01/17/15 57.5 0.80 0.90
MAR 150117P00060000 P 01/17/15 60.0 1.20 1.35
MAR 150117P00062500 P 01/17/15 62.5 1.80 1.95
MAR 150117P00065000 P 01/17/15 65.0 2.70 2.80
MAR 150117P00067500 P 01/17/15 67.5 3.80 4.00
MAR 150117P00070000 P 01/17/15 70.0 5.30 5.50
MAR 150117P00072500 P 01/17/15 72.5 7.10 7.30
MAR 150117P00075000 P 01/17/15 75.0 8.90 9.90
MAR 150117P00080000 P 01/17/15 80.0 13.40 14.50
MAR 160115C00025000 C 01/15/16 25.0 41.10 42.50
MAR 160115C00028000 C 01/15/16 28.0 38.00 39.50
MAR 160115C00030000 C 01/15/16 30.0 36.20 37.40
MAR 160115C00033000 C 01/15/16 33.0 33.20 34.60
MAR 160115C00035000 C 01/15/16 35.0 31.10 32.60
MAR 160115C00038000 C 01/15/16 38.0 28.20 29.90
MAR 160115C00040000 C 01/15/16 40.0 25.70 27.50
MAR 160115C00042000 C 01/15/16 42.0 23.60 25.60
MAR 160115C00045000 C 01/15/16 45.0 21.10 22.80
MAR 160115C00047000 C 01/15/16 47.0 19.30 21.10
MAR 160115C00050000 C 01/15/16 50.0 17.00 18.30
MAR 160115C00052500 C 01/15/16 52.5 14.70 16.30
MAR 160115C00055000 C 01/15/16 55.0 12.80 14.40
MAR 160115C00057500 C 01/15/16 57.5 11.00 12.60
MAR 160115C00060000 C 01/15/16 60.0 10.40 10.70
MAR 160115C00062500 C 01/15/16 62.5 8.90 9.30
MAR 160115C00065000 C 01/15/16 65.0 7.50 7.90
MAR 160115C00067500 C 01/15/16 67.5 6.30 6.60
MAR 160115C00070000 C 01/15/16 70.0 5.20 5.50
MAR 160115C00072500 C 01/15/16 72.5 4.30 4.60
MAR 160115C00075000 C 01/15/16 75.0 3.50 3.70
MAR 160115C00080000 C 01/15/16 80.0 2.30 2.50
MAR 160115C00085000 C 01/15/16 85.0 1.45 1.60
MAR 160115C00090000 C 01/15/16 90.0 0.90 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 0.25
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 0.50 0.65
MAR 160115P00042000 P 01/15/16 42.0 0.60 0.80
MAR 160115P00045000 P 01/15/16 45.0 0.90 1.10
MAR 160115P00047000 P 01/15/16 47.0 1.15 1.30
MAR 160115P00050000 P 01/15/16 50.0 1.55 1.75
MAR 160115P00052500 P 01/15/16 52.5 2.00 2.25
MAR 160115P00055000 P 01/15/16 55.0 2.60 2.80
MAR 160115P00057500 P 01/15/16 57.5 3.30 3.50
MAR 160115P00060000 P 01/15/16 60.0 4.10 4.30
MAR 160115P00062500 P 01/15/16 62.5 5.00 5.30
MAR 160115P00065000 P 01/15/16 65.0 6.10 6.40
MAR 160115P00067500 P 01/15/16 67.5 7.40 7.70
MAR 160115P00070000 P 01/15/16 70.0 8.90 9.10
MAR 160115P00072500 P 01/15/16 72.5 10.40 10.60
MAR 160115P00075000 P 01/15/16 75.0 12.00 12.30
MAR 160115P00080000 P 01/15/16 80.0 15.70 16.10
MAR 160115P00085000 P 01/15/16 85.0 19.70 21.20
MAR 160115P00090000 P 01/15/16 90.0 24.00 25.90
MAR 160115P00095000 P 01/15/16 95.0 28.50 30.60

OPRA data is delayed 15 minutes.