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 Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 140920C00045000 C 09/20/14 45.0 22.90 23.90
MAR 140920C00047500 C 09/20/14 47.5 20.40 21.40
MAR 140920C00050000 C 09/20/14 50.0 18.00 18.70
MAR 140920C00055000 C 09/20/14 55.0 13.00 13.80
MAR 140920C00057500 C 09/20/14 57.5 10.50 11.30
MAR 140920C00060000 C 09/20/14 60.0 8.10 8.70
MAR 140920C00062500 C 09/20/14 62.5 5.70 6.30
MAR 140920C00065000 C 09/20/14 65.0 3.50 3.90
MAR 140920C00067500 C 09/20/14 67.5 1.70 1.85
MAR 140920C00070000 C 09/20/14 70.0 0.50 0.60
MAR 140920C00072500 C 09/20/14 72.5 0.05 0.20
MAR 140920C00075000 C 09/20/14 75.0 0.00 0.10
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 0.10
MAR 140920P00057500 P 09/20/14 57.5 0.00 0.15
MAR 140920P00060000 P 09/20/14 60.0 0.05 0.10
MAR 140920P00062500 P 09/20/14 62.5 0.05 0.15
MAR 140920P00065000 P 09/20/14 65.0 0.25 0.40
MAR 140920P00067500 P 09/20/14 67.5 0.75 0.80
MAR 140920P00070000 P 09/20/14 70.0 2.00 2.15
MAR 140920P00072500 P 09/20/14 72.5 4.00 4.50
MAR 140920P00075000 P 09/20/14 75.0 6.40 7.00
MAR 140920P00077500 P 09/20/14 77.5 8.90 9.40
MAR 140920P00080000 P 09/20/14 80.0 11.30 12.00
MAR 140920P00085000 P 09/20/14 85.0 16.30 17.10
MAR 141018C00035000 C 10/18/14 35.0 32.60 34.20
MAR 141018C00040000 C 10/18/14 40.0 27.90 29.90
MAR 141018C00042500 C 10/18/14 42.5 25.40 26.40
MAR 141018C00045000 C 10/18/14 45.0 22.90 23.90
MAR 141018C00047500 C 10/18/14 47.5 20.40 21.40
MAR 141018C00050000 C 10/18/14 50.0 18.00 18.80
MAR 141018C00052500 C 10/18/14 52.5 15.60 16.30
MAR 141018C00055000 C 10/18/14 55.0 13.10 13.80
MAR 141018C00057500 C 10/18/14 57.5 10.60 11.40
MAR 141018C00060000 C 10/18/14 60.0 8.30 8.80
MAR 141018C00062500 C 10/18/14 62.5 6.20 6.50
MAR 141018C00065000 C 10/18/14 65.0 3.90 4.40
MAR 141018C00067500 C 10/18/14 67.5 2.30 2.45
MAR 141018C00070000 C 10/18/14 70.0 1.05 1.15
MAR 141018C00072500 C 10/18/14 72.5 0.35 0.50
MAR 141018C00075000 C 10/18/14 75.0 0.10 0.20
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 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 0.15
MAR 141018P00052500 P 10/18/14 52.5 0.00 0.20
MAR 141018P00055000 P 10/18/14 55.0 0.00 0.20
MAR 141018P00057500 P 10/18/14 57.5 0.05 0.20
MAR 141018P00060000 P 10/18/14 60.0 0.15 0.30
MAR 141018P00062500 P 10/18/14 62.5 0.30 0.45
MAR 141018P00065000 P 10/18/14 65.0 0.65 0.80
MAR 141018P00067500 P 10/18/14 67.5 1.30 1.40
MAR 141018P00070000 P 10/18/14 70.0 2.50 2.65
MAR 141018P00072500 P 10/18/14 72.5 4.30 4.80
MAR 141018P00075000 P 10/18/14 75.0 6.50 7.10
MAR 141018P00077500 P 10/18/14 77.5 8.90 9.50
MAR 141018P00080000 P 10/18/14 80.0 11.30 12.00
MAR 150117C00018000 C 01/17/15 18.0 48.60 52.10
MAR 150117C00020000 C 01/17/15 20.0 47.90 48.90
MAR 150117C00023000 C 01/17/15 23.0 44.90 47.10
MAR 150117C00025000 C 01/17/15 25.0 41.80 45.10
MAR 150117C00028000 C 01/17/15 28.0 38.80 42.20
MAR 150117C00030000 C 01/17/15 30.0 37.40 39.40
MAR 150117C00033000 C 01/17/15 33.0 33.90 37.20
MAR 150117C00035000 C 01/17/15 35.0 32.90 33.90
MAR 150117C00038000 C 01/17/15 38.0 29.90 30.90
MAR 150117C00040000 C 01/17/15 40.0 28.00 28.90
MAR 150117C00042000 C 01/17/15 42.0 26.00 26.90
MAR 150117C00045000 C 01/17/15 45.0 23.00 23.90
MAR 150117C00047000 C 01/17/15 47.0 21.00 21.90
MAR 150117C00050000 C 01/17/15 50.0 18.20 18.90
MAR 150117C00052500 C 01/17/15 52.5 15.70 16.50
MAR 150117C00055000 C 01/17/15 55.0 13.30 14.10
MAR 150117C00057500 C 01/17/15 57.5 11.00 11.80
MAR 150117C00060000 C 01/17/15 60.0 8.90 9.40
MAR 150117C00062500 C 01/17/15 62.5 6.80 7.30
MAR 150117C00065000 C 01/17/15 65.0 5.10 5.30
MAR 150117C00067500 C 01/17/15 67.5 3.50 3.70
MAR 150117C00070000 C 01/17/15 70.0 2.30 2.45
MAR 150117C00072500 C 01/17/15 72.5 1.40 1.50
MAR 150117C00075000 C 01/17/15 75.0 0.80 0.90
MAR 150117C00077500 C 01/17/15 77.5 0.40 0.50
MAR 150117C00080000 C 01/17/15 80.0 0.15 0.30
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 0.10
MAR 150117P00040000 P 01/17/15 40.0 0.00 0.20
MAR 150117P00042000 P 01/17/15 42.0 0.00 0.20
MAR 150117P00045000 P 01/17/15 45.0 0.05 0.25
MAR 150117P00047000 P 01/17/15 47.0 0.10 0.25
MAR 150117P00050000 P 01/17/15 50.0 0.15 0.25
MAR 150117P00052500 P 01/17/15 52.5 0.20 0.40
MAR 150117P00055000 P 01/17/15 55.0 0.30 0.50
MAR 150117P00057500 P 01/17/15 57.5 0.45 0.65
MAR 150117P00060000 P 01/17/15 60.0 0.75 0.85
MAR 150117P00062500 P 01/17/15 62.5 1.20 1.30
MAR 150117P00065000 P 01/17/15 65.0 1.80 1.90
MAR 150117P00067500 P 01/17/15 67.5 2.70 2.85
MAR 150117P00070000 P 01/17/15 70.0 3.90 4.10
MAR 150117P00072500 P 01/17/15 72.5 5.50 5.70
MAR 150117P00075000 P 01/17/15 75.0 7.40 7.60
MAR 150117P00077500 P 01/17/15 77.5 9.50 10.00
MAR 150117P00080000 P 01/17/15 80.0 11.70 12.40
MAR 150417C00035000 C 04/17/15 35.0 32.90 33.90
MAR 150417C00037500 C 04/17/15 37.5 30.40 31.40
MAR 150417C00040000 C 04/17/15 40.0 28.00 28.90
MAR 150417C00042500 C 04/17/15 42.5 25.50 26.50
MAR 150417C00045000 C 04/17/15 45.0 23.00 24.00
MAR 150417C00047500 C 04/17/15 47.5 20.60 21.60
MAR 150417C00050000 C 04/17/15 50.0 18.30 19.10
MAR 150417C00055000 C 04/17/15 55.0 13.70 14.40
MAR 150417C00057500 C 04/17/15 57.5 11.50 12.20
MAR 150417C00060000 C 04/17/15 60.0 9.50 10.00
MAR 150417C00062500 C 04/17/15 62.5 7.80 8.10
MAR 150417C00065000 C 04/17/15 65.0 6.10 6.30
MAR 150417C00067500 C 04/17/15 67.5 4.60 4.80
MAR 150417C00070000 C 04/17/15 70.0 3.40 3.60
MAR 150417C00072500 C 04/17/15 72.5 2.40 2.50
MAR 150417C00075000 C 04/17/15 75.0 1.65 1.75
MAR 150417C00077500 C 04/17/15 77.5 1.10 1.20
MAR 150417C00080000 C 04/17/15 80.0 0.70 0.85
MAR 150417C00085000 C 04/17/15 85.0 0.25 0.40
MAR 150417P00035000 P 04/17/15 35.0 0.00 0.20
MAR 150417P00037500 P 04/17/15 37.5 0.05 0.20
MAR 150417P00040000 P 04/17/15 40.0 0.10 0.25
MAR 150417P00042500 P 04/17/15 42.5 0.10 0.30
MAR 150417P00045000 P 04/17/15 45.0 0.20 0.25
MAR 150417P00047500 P 04/17/15 47.5 0.25 0.45
MAR 150417P00050000 P 04/17/15 50.0 0.35 0.50
MAR 150417P00055000 P 04/17/15 55.0 0.75 0.85
MAR 150417P00057500 P 04/17/15 57.5 1.05 1.20
MAR 150417P00060000 P 04/17/15 60.0 1.50 1.60
MAR 150417P00062500 P 04/17/15 62.5 2.10 2.20
MAR 150417P00065000 P 04/17/15 65.0 2.85 3.00
MAR 150417P00067500 P 04/17/15 67.5 3.80 4.00
MAR 150417P00070000 P 04/17/15 70.0 5.10 5.30
MAR 150417P00072500 P 04/17/15 72.5 6.60 6.80
MAR 150417P00075000 P 04/17/15 75.0 8.30 8.60
MAR 150417P00077500 P 04/17/15 77.5 10.30 10.50
MAR 150417P00080000 P 04/17/15 80.0 12.20 13.00
MAR 150417P00085000 P 04/17/15 85.0 16.80 17.60
MAR 160115C00025000 C 01/15/16 25.0 42.60 44.20
MAR 160115C00028000 C 01/15/16 28.0 39.60 41.20
MAR 160115C00030000 C 01/15/16 30.0 37.70 39.10
MAR 160115C00033000 C 01/15/16 33.0 34.40 36.40
MAR 160115C00035000 C 01/15/16 35.0 32.70 34.20
MAR 160115C00038000 C 01/15/16 38.0 29.60 31.50
MAR 160115C00040000 C 01/15/16 40.0 27.80 29.30
MAR 160115C00042000 C 01/15/16 42.0 25.90 27.40
MAR 160115C00045000 C 01/15/16 45.0 23.00 24.80
MAR 160115C00047000 C 01/15/16 47.0 21.10 23.00
MAR 160115C00050000 C 01/15/16 50.0 18.60 20.20
MAR 160115C00052500 C 01/15/16 52.5 16.50 18.10
MAR 160115C00055000 C 01/15/16 55.0 14.50 16.10
MAR 160115C00057500 C 01/15/16 57.5 13.00 14.20
MAR 160115C00060000 C 01/15/16 60.0 11.50 12.30
MAR 160115C00062500 C 01/15/16 62.5 9.70 10.20
MAR 160115C00065000 C 01/15/16 65.0 8.20 8.70
MAR 160115C00067500 C 01/15/16 67.5 6.90 7.30
MAR 160115C00070000 C 01/15/16 70.0 5.80 6.10
MAR 160115C00072500 C 01/15/16 72.5 4.70 5.10
MAR 160115C00075000 C 01/15/16 75.0 3.80 4.20
MAR 160115C00077500 C 01/15/16 77.5 3.10 3.60
MAR 160115C00080000 C 01/15/16 80.0 2.50 2.75
MAR 160115C00085000 C 01/15/16 85.0 1.60 1.80
MAR 160115C00090000 C 01/15/16 90.0 1.00 1.15
MAR 160115C00095000 C 01/15/16 95.0 0.60 0.75
MAR 160115C00100000 C 01/15/16 100.0 0.35 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 0.20 0.40
MAR 160115P00035000 P 01/15/16 35.0 0.30 0.45
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 1.40 1.55
MAR 160115P00052500 P 01/15/16 52.5 1.75 1.95
MAR 160115P00055000 P 01/15/16 55.0 2.25 2.45
MAR 160115P00057500 P 01/15/16 57.5 2.90 3.10
MAR 160115P00060000 P 01/15/16 60.0 3.60 3.80
MAR 160115P00062500 P 01/15/16 62.5 4.40 4.70
MAR 160115P00065000 P 01/15/16 65.0 5.40 5.70
MAR 160115P00067500 P 01/15/16 67.5 6.60 7.00
MAR 160115P00070000 P 01/15/16 70.0 7.90 8.20
MAR 160115P00072500 P 01/15/16 72.5 9.30 9.60
MAR 160115P00075000 P 01/15/16 75.0 10.90 11.20
MAR 160115P00077500 P 01/15/16 77.5 12.40 12.90
MAR 160115P00080000 P 01/15/16 80.0 14.50 14.80
MAR 160115P00085000 P 01/15/16 85.0 17.90 19.50
MAR 160115P00090000 P 01/15/16 90.0 22.10 24.00
MAR 160115P00095000 P 01/15/16 95.0 26.70 28.60
MAR 160115P00100000 P 01/15/16 100.0 31.40 33.30

OPRA data is delayed 15 minutes.