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 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 141122C00055000 C 11/22/14 55.0 20.10 20.90
MAR 141122C00060000 C 11/22/14 60.0 15.10 15.90
MAR 141122C00062500 C 11/22/14 62.5 12.70 13.50
MAR 141122C00065000 C 11/22/14 65.0 10.30 11.00
MAR 141122C00067500 C 11/22/14 67.5 7.70 8.50
MAR 141122C00070000 C 11/22/14 70.0 5.50 6.20
MAR 141122C00072500 C 11/22/14 72.5 3.50 3.90
MAR 141122C00075000 C 11/22/14 75.0 1.75 2.00
MAR 141122C00077500 C 11/22/14 77.5 0.65 0.80
MAR 141122C00080000 C 11/22/14 80.0 0.15 0.30
MAR 141122C00082500 C 11/22/14 82.5 0.00 0.15
MAR 141122C00085000 C 11/22/14 85.0 0.00 0.15
MAR 141122C00090000 C 11/22/14 90.0 0.00 0.10
MAR 141122P00055000 P 11/22/14 55.0 0.00 0.10
MAR 141122P00060000 P 11/22/14 60.0 0.00 0.15
MAR 141122P00062500 P 11/22/14 62.5 0.00 0.15
MAR 141122P00065000 P 11/22/14 65.0 0.05 0.15
MAR 141122P00067500 P 11/22/14 67.5 0.10 0.25
MAR 141122P00070000 P 11/22/14 70.0 0.25 0.40
MAR 141122P00072500 P 11/22/14 72.5 0.55 0.65
MAR 141122P00075000 P 11/22/14 75.0 1.25 1.35
MAR 141122P00077500 P 11/22/14 77.5 2.55 2.75
MAR 141122P00080000 P 11/22/14 80.0 4.50 5.30
MAR 141122P00082500 P 11/22/14 82.5 6.90 7.60
MAR 141122P00085000 P 11/22/14 85.0 9.30 10.10
MAR 141122P00090000 P 11/22/14 90.0 14.00 15.10
MAR 141220C00042500 C 12/20/14 42.5 32.60 33.80
MAR 141220C00045000 C 12/20/14 45.0 30.10 31.40
MAR 141220C00047500 C 12/20/14 47.5 27.60 28.70
MAR 141220C00050000 C 12/20/14 50.0 25.10 26.20
MAR 141220C00055000 C 12/20/14 55.0 20.10 21.40
MAR 141220C00057500 C 12/20/14 57.5 17.60 18.70
MAR 141220C00060000 C 12/20/14 60.0 15.20 16.00
MAR 141220C00062500 C 12/20/14 62.5 12.70 13.80
MAR 141220C00065000 C 12/20/14 65.0 10.30 11.30
MAR 141220C00067500 C 12/20/14 67.5 8.00 8.80
MAR 141220C00070000 C 12/20/14 70.0 5.80 6.50
MAR 141220C00072500 C 12/20/14 72.5 4.00 4.50
MAR 141220C00075000 C 12/20/14 75.0 2.50 2.75
MAR 141220C00077500 C 12/20/14 77.5 1.30 1.50
MAR 141220C00080000 C 12/20/14 80.0 0.55 0.75
MAR 141220C00082500 C 12/20/14 82.5 0.25 0.35
MAR 141220P00042500 P 12/20/14 42.5 0.00 0.05
MAR 141220P00045000 P 12/20/14 45.0 0.00 0.10
MAR 141220P00047500 P 12/20/14 47.5 0.00 0.10
MAR 141220P00050000 P 12/20/14 50.0 0.00 0.15
MAR 141220P00055000 P 12/20/14 55.0 0.00 0.20
MAR 141220P00057500 P 12/20/14 57.5 0.05 0.25
MAR 141220P00060000 P 12/20/14 60.0 0.10 0.25
MAR 141220P00062500 P 12/20/14 62.5 0.15 0.30
MAR 141220P00065000 P 12/20/14 65.0 0.25 0.35
MAR 141220P00067500 P 12/20/14 67.5 0.40 0.55
MAR 141220P00070000 P 12/20/14 70.0 0.70 0.80
MAR 141220P00072500 P 12/20/14 72.5 1.20 1.30
MAR 141220P00075000 P 12/20/14 75.0 2.00 2.15
MAR 141220P00077500 P 12/20/14 77.5 3.30 3.50
MAR 141220P00080000 P 12/20/14 80.0 5.00 5.30
MAR 141220P00082500 P 12/20/14 82.5 7.00 7.80
MAR 150117C00018000 C 01/17/15 18.0 56.70 59.60
MAR 150117C00020000 C 01/17/15 20.0 54.10 57.10
MAR 150117C00023000 C 01/17/15 23.0 52.10 54.20
MAR 150117C00025000 C 01/17/15 25.0 50.00 52.70
MAR 150117C00028000 C 01/17/15 28.0 47.10 49.20
MAR 150117C00030000 C 01/17/15 30.0 44.80 47.60
MAR 150117C00033000 C 01/17/15 33.0 41.10 44.50
MAR 150117C00035000 C 01/17/15 35.0 39.80 42.10
MAR 150117C00038000 C 01/17/15 38.0 37.00 38.30
MAR 150117C00040000 C 01/17/15 40.0 35.10 36.40
MAR 150117C00042000 C 01/17/15 42.0 32.60 34.30
MAR 150117C00045000 C 01/17/15 45.0 29.90 31.00
MAR 150117C00047000 C 01/17/15 47.0 27.80 29.20
MAR 150117C00050000 C 01/17/15 50.0 25.10 26.00
MAR 150117C00052500 C 01/17/15 52.5 22.60 23.50
MAR 150117C00055000 C 01/17/15 55.0 20.10 21.00
MAR 150117C00057500 C 01/17/15 57.5 17.70 18.50
MAR 150117C00060000 C 01/17/15 60.0 15.20 16.10
MAR 150117C00062500 C 01/17/15 62.5 12.90 13.60
MAR 150117C00065000 C 01/17/15 65.0 10.50 11.30
MAR 150117C00067500 C 01/17/15 67.5 8.30 9.00
MAR 150117C00070000 C 01/17/15 70.0 6.30 6.90
MAR 150117C00072500 C 01/17/15 72.5 4.60 5.00
MAR 150117C00075000 C 01/17/15 75.0 3.10 3.40
MAR 150117C00077500 C 01/17/15 77.5 1.85 2.10
MAR 150117C00080000 C 01/17/15 80.0 1.05 1.20
MAR 150117C00082500 C 01/17/15 82.5 0.50 0.65
MAR 150117C00085000 C 01/17/15 85.0 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 0.00 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 0.00 0.15
MAR 150117P00047000 P 01/17/15 47.0 0.00 0.20
MAR 150117P00050000 P 01/17/15 50.0 0.05 0.25
MAR 150117P00052500 P 01/17/15 52.5 0.05 0.25
MAR 150117P00055000 P 01/17/15 55.0 0.10 0.20
MAR 150117P00057500 P 01/17/15 57.5 0.15 0.30
MAR 150117P00060000 P 01/17/15 60.0 0.25 0.35
MAR 150117P00062500 P 01/17/15 62.5 0.30 0.45
MAR 150117P00065000 P 01/17/15 65.0 0.45 0.60
MAR 150117P00067500 P 01/17/15 67.5 0.70 0.85
MAR 150117P00070000 P 01/17/15 70.0 1.10 1.20
MAR 150117P00072500 P 01/17/15 72.5 1.70 1.85
MAR 150117P00075000 P 01/17/15 75.0 2.60 2.75
MAR 150117P00077500 P 01/17/15 77.5 3.80 4.00
MAR 150117P00080000 P 01/17/15 80.0 5.40 5.70
MAR 150117P00082500 P 01/17/15 82.5 7.30 8.10
MAR 150117P00085000 P 01/17/15 85.0 9.60 10.30
MAR 150417C00035000 C 04/17/15 35.0 38.70 41.50
MAR 150417C00037500 C 04/17/15 37.5 37.20 39.10
MAR 150417C00040000 C 04/17/15 40.0 34.60 36.40
MAR 150417C00042500 C 04/17/15 42.5 32.40 33.70
MAR 150417C00045000 C 04/17/15 45.0 29.50 31.70
MAR 150417C00047500 C 04/17/15 47.5 27.60 28.90
MAR 150417C00050000 C 04/17/15 50.0 25.10 26.30
MAR 150417C00055000 C 04/17/15 55.0 20.30 21.10
MAR 150417C00057500 C 04/17/15 57.5 17.90 18.70
MAR 150417C00060000 C 04/17/15 60.0 15.60 16.40
MAR 150417C00062500 C 04/17/15 62.5 13.40 14.20
MAR 150417C00065000 C 04/17/15 65.0 11.20 12.20
MAR 150417C00067500 C 04/17/15 67.5 9.30 10.00
MAR 150417C00070000 C 04/17/15 70.0 7.70 8.00
MAR 150417C00072500 C 04/17/15 72.5 6.00 6.30
MAR 150417C00075000 C 04/17/15 75.0 4.60 4.80
MAR 150417C00077500 C 04/17/15 77.5 3.30 3.60
MAR 150417C00080000 C 04/17/15 80.0 2.40 2.50
MAR 150417C00082500 C 04/17/15 82.5 1.60 1.75
MAR 150417C00085000 C 04/17/15 85.0 1.05 1.20
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 0.20
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 0.20 0.40
MAR 150417P00055000 P 04/17/15 55.0 0.35 0.60
MAR 150417P00057500 P 04/17/15 57.5 0.50 0.70
MAR 150417P00060000 P 04/17/15 60.0 0.65 0.90
MAR 150417P00062500 P 04/17/15 62.5 0.90 1.10
MAR 150417P00065000 P 04/17/15 65.0 1.25 1.45
MAR 150417P00067500 P 04/17/15 67.5 1.75 1.90
MAR 150417P00070000 P 04/17/15 70.0 2.35 2.50
MAR 150417P00072500 P 04/17/15 72.5 3.10 3.30
MAR 150417P00075000 P 04/17/15 75.0 4.10 4.40
MAR 150417P00077500 P 04/17/15 77.5 5.40 5.70
MAR 150417P00080000 P 04/17/15 80.0 6.90 7.20
MAR 150417P00082500 P 04/17/15 82.5 8.60 8.90
MAR 150417P00085000 P 04/17/15 85.0 10.60 10.80
MAR 160115C00025000 C 01/15/16 25.0 48.60 53.00
MAR 160115C00028000 C 01/15/16 28.0 45.60 50.00
MAR 160115C00030000 C 01/15/16 30.0 44.80 47.60
MAR 160115C00033000 C 01/15/16 33.0 41.20 45.50
MAR 160115C00035000 C 01/15/16 35.0 40.00 41.40
MAR 160115C00038000 C 01/15/16 38.0 36.30 40.30
MAR 160115C00040000 C 01/15/16 40.0 35.10 36.20
MAR 160115C00042000 C 01/15/16 42.0 33.10 34.80
MAR 160115C00045000 C 01/15/16 45.0 30.00 31.60
MAR 160115C00047000 C 01/15/16 47.0 28.10 29.40
MAR 160115C00050000 C 01/15/16 50.0 25.40 26.80
MAR 160115C00052500 C 01/15/16 52.5 23.10 24.80
MAR 160115C00055000 C 01/15/16 55.0 21.10 22.20
MAR 160115C00057500 C 01/15/16 57.5 19.10 20.20
MAR 160115C00060000 C 01/15/16 60.0 17.00 18.20
MAR 160115C00062500 C 01/15/16 62.5 15.20 16.40
MAR 160115C00065000 C 01/15/16 65.0 13.30 14.50
MAR 160115C00067500 C 01/15/16 67.5 11.60 12.90
MAR 160115C00070000 C 01/15/16 70.0 10.40 10.90
MAR 160115C00072500 C 01/15/16 72.5 9.00 9.40
MAR 160115C00075000 C 01/15/16 75.0 7.60 8.00
MAR 160115C00077500 C 01/15/16 77.5 6.40 7.10
MAR 160115C00080000 C 01/15/16 80.0 5.40 5.90
MAR 160115C00082500 C 01/15/16 82.5 4.40 5.10
MAR 160115C00085000 C 01/15/16 85.0 3.60 4.00
MAR 160115C00090000 C 01/15/16 90.0 2.40 2.85
MAR 160115C00095000 C 01/15/16 95.0 1.55 1.85
MAR 160115C00100000 C 01/15/16 100.0 0.95 1.20
MAR 160115C00105000 C 01/15/16 105.0 0.55 0.85
MAR 160115P00025000 P 01/15/16 25.0 0.00 0.25
MAR 160115P00028000 P 01/15/16 28.0 0.05 0.30
MAR 160115P00030000 P 01/15/16 30.0 0.10 0.35
MAR 160115P00033000 P 01/15/16 33.0 0.15 0.40
MAR 160115P00035000 P 01/15/16 35.0 0.25 0.45
MAR 160115P00038000 P 01/15/16 38.0 0.35 0.55
MAR 160115P00040000 P 01/15/16 40.0 0.40 0.65
MAR 160115P00042000 P 01/15/16 42.0 0.50 0.75
MAR 160115P00045000 P 01/15/16 45.0 0.70 0.95
MAR 160115P00047000 P 01/15/16 47.0 0.80 1.10
MAR 160115P00050000 P 01/15/16 50.0 1.10 1.35
MAR 160115P00052500 P 01/15/16 52.5 1.35 1.60
MAR 160115P00055000 P 01/15/16 55.0 1.65 1.95
MAR 160115P00057500 P 01/15/16 57.5 2.00 2.30
MAR 160115P00060000 P 01/15/16 60.0 2.50 2.80
MAR 160115P00062500 P 01/15/16 62.5 3.00 3.40
MAR 160115P00065000 P 01/15/16 65.0 3.70 4.00
MAR 160115P00067500 P 01/15/16 67.5 4.40 4.80
MAR 160115P00070000 P 01/15/16 70.0 5.30 5.70
MAR 160115P00072500 P 01/15/16 72.5 6.30 6.70
MAR 160115P00075000 P 01/15/16 75.0 7.50 7.80
MAR 160115P00077500 P 01/15/16 77.5 8.80 9.10
MAR 160115P00080000 P 01/15/16 80.0 10.20 10.50
MAR 160115P00082500 P 01/15/16 82.5 11.80 12.10
MAR 160115P00085000 P 01/15/16 85.0 13.40 13.80
MAR 160115P00090000 P 01/15/16 90.0 17.10 17.50
MAR 160115P00095000 P 01/15/16 95.0 20.90 22.00
MAR 160115P00100000 P 01/15/16 100.0 25.30 26.40
MAR 160115P00105000 P 01/15/16 105.0 29.70 31.10
MAR 170120C00037500 C 01/20/17 37.5 37.00 39.60
MAR 170120C00040000 C 01/20/17 40.0 35.20 38.10
MAR 170120C00042500 C 01/20/17 42.5 32.40 35.90
MAR 170120C00045000 C 01/20/17 45.0 30.20 33.60
MAR 170120C00047500 C 01/20/17 47.5 28.50 31.50
MAR 170120C00050000 C 01/20/17 50.0 26.40 28.30
MAR 170120C00055000 C 01/20/17 55.0 22.40 24.50
MAR 170120C00060000 C 01/20/17 60.0 18.90 21.00
MAR 170120C00062500 C 01/20/17 62.5 17.10 19.30
MAR 170120C00065000 C 01/20/17 65.0 15.50 17.70
MAR 170120C00067500 C 01/20/17 67.5 14.20 16.10
MAR 170120C00070000 C 01/20/17 70.0 12.50 14.70
MAR 170120C00072500 C 01/20/17 72.5 11.20 13.40
MAR 170120C00075000 C 01/20/17 75.0 10.00 12.00
MAR 170120C00077500 C 01/20/17 77.5 8.60 10.90
MAR 170120C00080000 C 01/20/17 80.0 7.10 9.20
MAR 170120C00082500 C 01/20/17 82.5 6.20 8.80
MAR 170120C00085000 C 01/20/17 85.0 5.30 7.90
MAR 170120C00090000 C 01/20/17 90.0 3.90 6.40
MAR 170120C00095000 C 01/20/17 95.0 2.95 5.00
MAR 170120C00100000 C 01/20/17 100.0 2.10 4.00
MAR 170120C00105000 C 01/20/17 105.0 1.55 3.20
MAR 170120P00037500 P 01/20/17 37.5 0.40 1.30
MAR 170120P00040000 P 01/20/17 40.0 0.60 1.45
MAR 170120P00042500 P 01/20/17 42.5 0.85 1.70
MAR 170120P00045000 P 01/20/17 45.0 1.10 1.95
MAR 170120P00047500 P 01/20/17 47.5 1.45 2.25
MAR 170120P00050000 P 01/20/17 50.0 2.30 2.65
MAR 170120P00055000 P 01/20/17 55.0 2.70 3.80
MAR 170120P00060000 P 01/20/17 60.0 4.00 5.00
MAR 170120P00062500 P 01/20/17 62.5 4.60 5.70
MAR 170120P00065000 P 01/20/17 65.0 5.40 6.70
MAR 170120P00067500 P 01/20/17 67.5 6.30 7.50
MAR 170120P00070000 P 01/20/17 70.0 7.30 8.50
MAR 170120P00072500 P 01/20/17 72.5 8.40 9.90
MAR 170120P00075000 P 01/20/17 75.0 9.60 11.20
MAR 170120P00077500 P 01/20/17 77.5 10.90 12.50
MAR 170120P00080000 P 01/20/17 80.0 12.30 13.90
MAR 170120P00082500 P 01/20/17 82.5 13.70 15.30
MAR 170120P00085000 P 01/20/17 85.0 15.30 16.90
MAR 170120P00090000 P 01/20/17 90.0 18.70 20.60
MAR 170120P00095000 P 01/20/17 95.0 22.50 24.20
MAR 170120P00100000 P 01/20/17 100.0 26.60 28.20
MAR 170120P00105000 P 01/20/17 105.0 30.80 32.50

OPRA data is delayed 15 minutes.