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 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MAR 141122C00055000 C 11/22/14 55.0 10.70 12.60
MAR 141122C00060000 C 11/22/14 60.0 6.80 7.80
MAR 141122C00062500 C 11/22/14 62.5 4.70 5.60
MAR 141122C00065000 C 11/22/14 65.0 3.40 3.60
MAR 141122C00067500 C 11/22/14 67.5 1.95 2.05
MAR 141122C00070000 C 11/22/14 70.0 0.90 1.05
MAR 141122C00072500 C 11/22/14 72.5 0.35 0.50
MAR 141122C00075000 C 11/22/14 75.0 0.10 0.25
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 0.10
MAR 141122C00090000 C 11/22/14 90.0 0.00 0.10
MAR 141122P00055000 P 11/22/14 55.0 0.20 0.35
MAR 141122P00060000 P 11/22/14 60.0 0.50 0.55
MAR 141122P00062500 P 11/22/14 62.5 0.85 0.95
MAR 141122P00065000 P 11/22/14 65.0 1.50 1.60
MAR 141122P00067500 P 11/22/14 67.5 2.55 2.65
MAR 141122P00070000 P 11/22/14 70.0 4.00 4.20
MAR 141122P00072500 P 11/22/14 72.5 5.60 7.80
MAR 141122P00075000 P 11/22/14 75.0 7.70 9.90
MAR 141122P00077500 P 11/22/14 77.5 10.00 12.10
MAR 141122P00080000 P 11/22/14 80.0 12.30 14.40
MAR 141122P00085000 P 11/22/14 85.0 17.30 19.20
MAR 141122P00090000 P 11/22/14 90.0 22.50 24.20
MAR 141220C00042500 C 12/20/14 42.5 23.60 25.30
MAR 141220C00045000 C 12/20/14 45.0 20.90 23.10
MAR 141220C00047500 C 12/20/14 47.5 18.30 20.70
MAR 141220C00050000 C 12/20/14 50.0 15.80 18.40
MAR 141220C00055000 C 12/20/14 55.0 10.80 13.40
MAR 141220C00057500 C 12/20/14 57.5 8.50 10.90
MAR 141220C00060000 C 12/20/14 60.0 6.30 8.60
MAR 141220C00062500 C 12/20/14 62.5 5.40 5.90
MAR 141220C00065000 C 12/20/14 65.0 3.90 4.20
MAR 141220C00067500 C 12/20/14 67.5 2.45 2.70
MAR 141220C00070000 C 12/20/14 70.0 1.40 1.65
MAR 141220C00072500 C 12/20/14 72.5 0.75 0.95
MAR 141220C00075000 C 12/20/14 75.0 0.35 0.50
MAR 141220C00080000 C 12/20/14 80.0 0.00 0.20
MAR 141220P00042500 P 12/20/14 42.5 0.00 0.20
MAR 141220P00045000 P 12/20/14 45.0 0.05 0.25
MAR 141220P00047500 P 12/20/14 47.5 0.10 0.30
MAR 141220P00050000 P 12/20/14 50.0 0.15 0.35
MAR 141220P00055000 P 12/20/14 55.0 0.35 0.50
MAR 141220P00057500 P 12/20/14 57.5 0.50 0.65
MAR 141220P00060000 P 12/20/14 60.0 0.80 0.95
MAR 141220P00062500 P 12/20/14 62.5 1.30 1.50
MAR 141220P00065000 P 12/20/14 65.0 2.05 2.25
MAR 141220P00067500 P 12/20/14 67.5 3.10 3.30
MAR 141220P00070000 P 12/20/14 70.0 4.50 4.80
MAR 141220P00072500 P 12/20/14 72.5 6.30 7.30
MAR 141220P00075000 P 12/20/14 75.0 7.90 10.30
MAR 141220P00080000 P 12/20/14 80.0 12.20 14.70
MAR 150117C00018000 C 01/17/15 18.0 47.30 50.80
MAR 150117C00020000 C 01/17/15 20.0 45.30 48.70
MAR 150117C00023000 C 01/17/15 23.0 42.30 45.70
MAR 150117C00025000 C 01/17/15 25.0 40.30 43.80
MAR 150117C00028000 C 01/17/15 28.0 37.30 40.70
MAR 150117C00030000 C 01/17/15 30.0 36.00 37.50
MAR 150117C00033000 C 01/17/15 33.0 32.90 34.50
MAR 150117C00035000 C 01/17/15 35.0 30.80 32.50
MAR 150117C00038000 C 01/17/15 38.0 28.20 29.70
MAR 150117C00040000 C 01/17/15 40.0 26.00 27.90
MAR 150117C00042000 C 01/17/15 42.0 24.00 26.00
MAR 150117C00045000 C 01/17/15 45.0 20.90 23.00
MAR 150117C00047000 C 01/17/15 47.0 18.70 21.10
MAR 150117C00050000 C 01/17/15 50.0 15.80 18.00
MAR 150117C00052500 C 01/17/15 52.5 13.10 15.60
MAR 150117C00055000 C 01/17/15 55.0 10.80 13.30
MAR 150117C00057500 C 01/17/15 57.5 8.50 11.00
MAR 150117C00060000 C 01/17/15 60.0 7.90 8.30
MAR 150117C00062500 C 01/17/15 62.5 5.90 6.30
MAR 150117C00065000 C 01/17/15 65.0 4.40 4.60
MAR 150117C00067500 C 01/17/15 67.5 3.00 3.20
MAR 150117C00070000 C 01/17/15 70.0 1.95 2.05
MAR 150117C00072500 C 01/17/15 72.5 1.20 1.30
MAR 150117C00075000 C 01/17/15 75.0 0.65 0.80
MAR 150117C00077500 C 01/17/15 77.5 0.35 0.45
MAR 150117C00080000 C 01/17/15 80.0 0.10 0.30
MAR 150117C00085000 C 01/17/15 85.0 0.00 0.15
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 0.10
MAR 150117P00030000 P 01/17/15 30.0 0.00 0.10
MAR 150117P00033000 P 01/17/15 33.0 0.00 0.10
MAR 150117P00035000 P 01/17/15 35.0 0.00 0.15
MAR 150117P00038000 P 01/17/15 38.0 0.05 0.20
MAR 150117P00040000 P 01/17/15 40.0 0.05 0.20
MAR 150117P00042000 P 01/17/15 42.0 0.05 0.25
MAR 150117P00045000 P 01/17/15 45.0 0.15 0.35
MAR 150117P00047000 P 01/17/15 47.0 0.20 0.40
MAR 150117P00050000 P 01/17/15 50.0 0.25 0.45
MAR 150117P00052500 P 01/17/15 52.5 0.40 0.60
MAR 150117P00055000 P 01/17/15 55.0 0.55 0.75
MAR 150117P00057500 P 01/17/15 57.5 0.75 0.95
MAR 150117P00060000 P 01/17/15 60.0 1.15 1.30
MAR 150117P00062500 P 01/17/15 62.5 1.75 1.85
MAR 150117P00065000 P 01/17/15 65.0 2.50 2.70
MAR 150117P00067500 P 01/17/15 67.5 3.60 3.80
MAR 150117P00070000 P 01/17/15 70.0 5.00 5.20
MAR 150117P00072500 P 01/17/15 72.5 6.70 7.00
MAR 150117P00075000 P 01/17/15 75.0 8.30 10.60
MAR 150117P00077500 P 01/17/15 77.5 10.40 13.00
MAR 150117P00080000 P 01/17/15 80.0 12.30 14.90
MAR 150117P00085000 P 01/17/15 85.0 17.40 19.40
MAR 150417C00035000 C 04/17/15 35.0 31.00 32.70
MAR 150417C00037500 C 04/17/15 37.5 28.50 30.50
MAR 150417C00040000 C 04/17/15 40.0 26.10 28.00
MAR 150417C00042500 C 04/17/15 42.5 23.30 25.70
MAR 150417C00045000 C 04/17/15 45.0 20.70 23.10
MAR 150417C00047500 C 04/17/15 47.5 18.00 21.10
MAR 150417C00050000 C 04/17/15 50.0 15.70 18.50
MAR 150417C00055000 C 04/17/15 55.0 11.20 13.80
MAR 150417C00057500 C 04/17/15 57.5 9.20 11.70
MAR 150417C00060000 C 04/17/15 60.0 8.80 9.20
MAR 150417C00062500 C 04/17/15 62.5 7.10 7.30
MAR 150417C00065000 C 04/17/15 65.0 5.50 5.80
MAR 150417C00067500 C 04/17/15 67.5 4.20 4.40
MAR 150417C00070000 C 04/17/15 70.0 3.10 3.30
MAR 150417C00072500 C 04/17/15 72.5 2.20 2.40
MAR 150417C00075000 C 04/17/15 75.0 1.50 1.70
MAR 150417C00077500 C 04/17/15 77.5 1.00 1.20
MAR 150417C00080000 C 04/17/15 80.0 0.65 0.85
MAR 150417C00085000 C 04/17/15 85.0 0.25 0.40
MAR 150417P00035000 P 04/17/15 35.0 0.05 0.25
MAR 150417P00037500 P 04/17/15 37.5 0.10 0.30
MAR 150417P00040000 P 04/17/15 40.0 0.15 0.35
MAR 150417P00042500 P 04/17/15 42.5 0.25 0.45
MAR 150417P00045000 P 04/17/15 45.0 0.30 0.55
MAR 150417P00047500 P 04/17/15 47.5 0.45 0.65
MAR 150417P00050000 P 04/17/15 50.0 0.60 0.85
MAR 150417P00055000 P 04/17/15 55.0 1.15 1.40
MAR 150417P00057500 P 04/17/15 57.5 1.55 1.80
MAR 150417P00060000 P 04/17/15 60.0 2.10 2.40
MAR 150417P00062500 P 04/17/15 62.5 2.85 3.10
MAR 150417P00065000 P 04/17/15 65.0 3.70 4.10
MAR 150417P00067500 P 04/17/15 67.5 4.90 5.20
MAR 150417P00070000 P 04/17/15 70.0 6.30 6.50
MAR 150417P00072500 P 04/17/15 72.5 7.90 8.20
MAR 150417P00075000 P 04/17/15 75.0 9.70 10.00
MAR 150417P00077500 P 04/17/15 77.5 11.70 12.00
MAR 150417P00080000 P 04/17/15 80.0 13.30 15.90
MAR 150417P00085000 P 04/17/15 85.0 17.80 20.50
MAR 160115C00025000 C 01/15/16 25.0 40.90 44.20
MAR 160115C00028000 C 01/15/16 28.0 37.90 39.50
MAR 160115C00030000 C 01/15/16 30.0 35.90 38.60
MAR 160115C00033000 C 01/15/16 33.0 33.00 35.00
MAR 160115C00035000 C 01/15/16 35.0 31.00 33.10
MAR 160115C00038000 C 01/15/16 38.0 27.80 30.20
MAR 160115C00040000 C 01/15/16 40.0 25.60 28.40
MAR 160115C00042000 C 01/15/16 42.0 23.60 26.50
MAR 160115C00045000 C 01/15/16 45.0 20.50 23.70
MAR 160115C00047000 C 01/15/16 47.0 19.00 21.90
MAR 160115C00050000 C 01/15/16 50.0 16.30 19.40
MAR 160115C00052500 C 01/15/16 52.5 14.50 17.40
MAR 160115C00055000 C 01/15/16 55.0 12.70 15.40
MAR 160115C00057500 C 01/15/16 57.5 10.90 13.80
MAR 160115C00060000 C 01/15/16 60.0 10.90 11.40
MAR 160115C00062500 C 01/15/16 62.5 9.40 9.90
MAR 160115C00065000 C 01/15/16 65.0 8.00 8.50
MAR 160115C00067500 C 01/15/16 67.5 6.80 7.20
MAR 160115C00070000 C 01/15/16 70.0 5.70 6.10
MAR 160115C00072500 C 01/15/16 72.5 4.70 5.10
MAR 160115C00075000 C 01/15/16 75.0 3.90 4.40
MAR 160115C00077500 C 01/15/16 77.5 3.20 3.50
MAR 160115C00080000 C 01/15/16 80.0 2.55 2.90
MAR 160115C00085000 C 01/15/16 85.0 1.65 1.95
MAR 160115C00090000 C 01/15/16 90.0 1.05 1.35
MAR 160115C00095000 C 01/15/16 95.0 0.65 0.90
MAR 160115C00100000 C 01/15/16 100.0 0.40 0.60
MAR 160115C00105000 C 01/15/16 105.0 0.20 0.45
MAR 160115P00025000 P 01/15/16 25.0 0.05 0.30
MAR 160115P00028000 P 01/15/16 28.0 0.15 0.40
MAR 160115P00030000 P 01/15/16 30.0 0.20 0.45
MAR 160115P00033000 P 01/15/16 33.0 0.30 0.60
MAR 160115P00035000 P 01/15/16 35.0 0.40 0.70
MAR 160115P00038000 P 01/15/16 38.0 0.60 0.85
MAR 160115P00040000 P 01/15/16 40.0 0.75 1.00
MAR 160115P00042000 P 01/15/16 42.0 0.95 1.20
MAR 160115P00045000 P 01/15/16 45.0 1.25 1.55
MAR 160115P00047000 P 01/15/16 47.0 1.55 1.80
MAR 160115P00050000 P 01/15/16 50.0 2.00 2.30
MAR 160115P00052500 P 01/15/16 52.5 2.50 2.80
MAR 160115P00055000 P 01/15/16 55.0 3.00 3.40
MAR 160115P00057500 P 01/15/16 57.5 3.70 4.20
MAR 160115P00060000 P 01/15/16 60.0 4.50 5.00
MAR 160115P00062500 P 01/15/16 62.5 5.40 6.00
MAR 160115P00065000 P 01/15/16 65.0 6.50 7.10
MAR 160115P00067500 P 01/15/16 67.5 7.70 8.30
MAR 160115P00070000 P 01/15/16 70.0 9.20 9.70
MAR 160115P00072500 P 01/15/16 72.5 10.50 11.20
MAR 160115P00075000 P 01/15/16 75.0 12.10 12.80
MAR 160115P00077500 P 01/15/16 77.5 13.90 14.50
MAR 160115P00080000 P 01/15/16 80.0 16.00 16.50
MAR 160115P00085000 P 01/15/16 85.0 19.60 22.70
MAR 160115P00090000 P 01/15/16 90.0 23.90 27.00
MAR 160115P00095000 P 01/15/16 95.0 28.30 31.10
MAR 160115P00100000 P 01/15/16 100.0 32.60 35.70
MAR 160115P00105000 P 01/15/16 105.0 37.50 40.50
MAR 170120C00037500 C 01/20/17 37.5 28.10 31.50
MAR 170120C00040000 C 01/20/17 40.0 25.90 29.20
MAR 170120C00042500 C 01/20/17 42.5 23.50 27.10
MAR 170120C00045000 C 01/20/17 45.0 21.20 25.20
MAR 170120C00047500 C 01/20/17 47.5 19.10 22.90
MAR 170120C00050000 C 01/20/17 50.0 17.20 21.00
MAR 170120C00055000 C 01/20/17 55.0 13.70 17.60
MAR 170120C00060000 C 01/20/17 60.0 10.90 14.30
MAR 170120C00062500 C 01/20/17 62.5 9.70 12.90
MAR 170120C00065000 C 01/20/17 65.0 9.00 11.70
MAR 170120C00067500 C 01/20/17 67.5 7.60 10.60
MAR 170120C00070000 C 01/20/17 70.0 6.60 9.30
MAR 170120C00072500 C 01/20/17 72.5 5.80 8.30
MAR 170120C00075000 C 01/20/17 75.0 5.00 7.50
MAR 170120C00077500 C 01/20/17 77.5 4.40 6.70
MAR 170120C00080000 C 01/20/17 80.0 3.80 6.00
MAR 170120C00085000 C 01/20/17 85.0 2.90 4.60
MAR 170120C00090000 C 01/20/17 90.0 2.05 3.60
MAR 170120C00095000 C 01/20/17 95.0 1.60 2.85
MAR 170120C00100000 C 01/20/17 100.0 1.05 2.20
MAR 170120C00105000 C 01/20/17 105.0 0.60 1.60
MAR 170120P00037500 P 01/20/17 37.5 1.05 2.05
MAR 170120P00040000 P 01/20/17 40.0 1.45 2.35
MAR 170120P00042500 P 01/20/17 42.5 1.85 2.80
MAR 170120P00045000 P 01/20/17 45.0 2.10 3.70
MAR 170120P00047500 P 01/20/17 47.5 2.70 4.20
MAR 170120P00050000 P 01/20/17 50.0 3.40 4.90
MAR 170120P00055000 P 01/20/17 55.0 4.90 6.60
MAR 170120P00060000 P 01/20/17 60.0 6.60 8.80
MAR 170120P00062500 P 01/20/17 62.5 7.60 10.00
MAR 170120P00065000 P 01/20/17 65.0 8.80 11.30
MAR 170120P00067500 P 01/20/17 67.5 10.00 13.30
MAR 170120P00070000 P 01/20/17 70.0 11.40 14.50
MAR 170120P00072500 P 01/20/17 72.5 12.80 16.10
MAR 170120P00075000 P 01/20/17 75.0 14.10 17.70
MAR 170120P00077500 P 01/20/17 77.5 16.00 19.60
MAR 170120P00080000 P 01/20/17 80.0 17.60 21.30
MAR 170120P00085000 P 01/20/17 85.0 21.10 24.90
MAR 170120P00090000 P 01/20/17 90.0 24.90 28.80
MAR 170120P00095000 P 01/20/17 95.0 29.10 33.00
MAR 170120P00100000 P 01/20/17 100.0 33.70 37.50
MAR 170120P00105000 P 01/20/17 105.0 38.10 41.90

OPRA data is delayed 15 minutes.