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 (2015-02-06)Premium Content

Starwood Hotels And Resorts Worldwide Inc (HOT)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOT 150417C00060000 C 04/17/15 60.0 23.90 26.20
HOT 150417C00065000 C 04/17/15 65.0 19.15 21.15
HOT 150417C00070000 C 04/17/15 70.0 14.30 16.15
HOT 150417C00072500 C 04/17/15 72.5 11.90 13.70
HOT 150417C00075000 C 04/17/15 75.0 10.40 11.20
HOT 150417C00077500 C 04/17/15 77.5 8.30 9.45
HOT 150417C00080000 C 04/17/15 80.0 6.25 7.00
HOT 150417C00082500 C 04/17/15 82.5 4.65 4.95
HOT 150417C00085000 C 04/17/15 85.0 3.15 3.50
HOT 150417C00087500 C 04/17/15 87.5 2.08 2.20
HOT 150417C00090000 C 04/17/15 90.0 1.25 1.45
HOT 150417C00095000 C 04/17/15 95.0 0.38 0.72
HOT 150417C00100000 C 04/17/15 100.0 0.23 0.54
HOT 150417C00105000 C 04/17/15 105.0 0.02 0.49
HOT 150417C00110000 C 04/17/15 110.0 0.00 0.50
HOT 150417C00115000 C 04/17/15 115.0 0.00 0.28
HOT 150417P00060000 P 04/17/15 60.0 0.00 0.12
HOT 150417P00065000 P 04/17/15 65.0 0.00 0.21
HOT 150417P00070000 P 04/17/15 70.0 0.09 0.25
HOT 150417P00072500 P 04/17/15 72.5 0.26 0.36
HOT 150417P00075000 P 04/17/15 75.0 0.39 0.60
HOT 150417P00077500 P 04/17/15 77.5 0.65 0.89
HOT 150417P00080000 P 04/17/15 80.0 1.17 1.40
HOT 150417P00082500 P 04/17/15 82.5 1.81 2.17
HOT 150417P00085000 P 04/17/15 85.0 2.75 3.05
HOT 150417P00087500 P 04/17/15 87.5 4.05 4.45
HOT 150417P00090000 P 04/17/15 90.0 5.75 6.30
HOT 150417P00095000 P 04/17/15 95.0 8.95 11.65
HOT 150417P00100000 P 04/17/15 100.0 13.90 16.40
HOT 150417P00105000 P 04/17/15 105.0 18.50 22.20
HOT 150417P00110000 P 04/17/15 110.0 23.55 26.30
HOT 150417P00115000 P 04/17/15 115.0 29.05 31.25
HOT 150515C00039350 C 05/15/15 39.4 44.50 47.35
HOT 150515C00041850 C 05/15/15 41.9 42.10 45.55
HOT 150515C00044350 C 05/15/15 44.4 39.60 42.30
HOT 150515C00046850 C 05/15/15 46.9 37.15 39.90
HOT 150515C00049350 C 05/15/15 49.4 34.60 37.90
HOT 150515C00054350 C 05/15/15 54.4 29.70 32.90
HOT 150515C00059350 C 05/15/15 59.4 24.80 27.95
HOT 150515C00062500 C 05/15/15 62.5 21.75 24.85
HOT 150515C00064350 C 05/15/15 64.4 20.00 22.25
HOT 150515C00066850 C 05/15/15 66.9 17.60 19.95
HOT 150515C00069350 C 05/15/15 69.4 15.40 17.30
HOT 150515C00071850 C 05/15/15 71.9 13.20 15.15
HOT 150515C00074350 C 05/15/15 74.4 11.85 13.00
HOT 150515C00076850 C 05/15/15 76.9 10.10 11.00
HOT 150515C00079350 C 05/15/15 79.4 7.95 9.35
HOT 150515C00081850 C 05/15/15 81.9 6.45 6.70
HOT 150515C00084350 C 05/15/15 84.4 4.90 5.20
HOT 150515C00086850 C 05/15/15 86.9 3.70 3.95
HOT 150515C00089350 C 05/15/15 89.4 2.42 2.96
HOT 150515C00091850 C 05/15/15 91.9 1.90 2.21
HOT 150515C00094350 C 05/15/15 94.4 1.31 1.45
HOT 150515C00099350 C 05/15/15 99.4 0.71 0.91
HOT 150515C00104350 C 05/15/15 104.4 0.28 0.56
HOT 150515C00109350 C 05/15/15 109.4 0.12 0.38
HOT 150515P00039350 P 05/15/15 39.4 0.00 0.10
HOT 150515P00041850 P 05/15/15 41.9 0.00 0.17
HOT 150515P00044350 P 05/15/15 44.4 0.00 0.26
HOT 150515P00046850 P 05/15/15 46.9 0.00 0.39
HOT 150515P00049350 P 05/15/15 49.4 0.00 0.50
HOT 150515P00054350 P 05/15/15 54.4 0.00 0.40
HOT 150515P00059350 P 05/15/15 59.4 0.05 0.50
HOT 150515P00062500 P 05/15/15 62.5 0.16 0.51
HOT 150515P00064350 P 05/15/15 64.4 0.14 0.47
HOT 150515P00066850 P 05/15/15 66.9 0.35 0.51
HOT 150515P00069350 P 05/15/15 69.4 0.47 0.73
HOT 150515P00071850 P 05/15/15 71.9 0.75 1.00
HOT 150515P00074350 P 05/15/15 74.4 1.08 1.39
HOT 150515P00076850 P 05/15/15 76.9 1.59 1.73
HOT 150515P00079350 P 05/15/15 79.4 2.00 2.33
HOT 150515P00081850 P 05/15/15 81.9 2.55 3.15
HOT 150515P00084350 P 05/15/15 84.4 3.90 4.30
HOT 150515P00086850 P 05/15/15 86.9 5.25 5.55
HOT 150515P00089350 P 05/15/15 89.4 6.60 6.95
HOT 150515P00091850 P 05/15/15 91.9 8.35 8.95
HOT 150515P00094350 P 05/15/15 94.4 10.20 10.60
HOT 150515P00099350 P 05/15/15 99.4 13.40 16.10
HOT 150515P00104350 P 05/15/15 104.4 18.40 20.80
HOT 150515P00109350 P 05/15/15 109.4 23.50 25.70
HOT 150821C00042500 C 08/21/15 42.5 40.95 45.00
HOT 150821C00045000 C 08/21/15 45.0 38.80 42.30
HOT 150821C00047500 C 08/21/15 47.5 36.40 40.00
HOT 150821C00050000 C 08/21/15 50.0 33.95 37.30
HOT 150821C00055000 C 08/21/15 55.0 29.10 32.65
HOT 150821C00060000 C 08/21/15 60.0 24.40 27.40
HOT 150821C00062500 C 08/21/15 62.5 22.20 25.15
HOT 150821C00065000 C 08/21/15 65.0 20.00 22.80
HOT 150821C00067500 C 08/21/15 67.5 17.80 19.80
HOT 150821C00070000 C 08/21/15 70.0 15.95 18.10
HOT 150821C00072500 C 08/21/15 72.5 14.50 15.55
HOT 150821C00075000 C 08/21/15 75.0 12.15 13.60
HOT 150821C00077500 C 08/21/15 77.5 10.60 11.85
HOT 150821C00080000 C 08/21/15 80.0 9.15 9.85
HOT 150821C00082500 C 08/21/15 82.5 7.55 8.50
HOT 150821C00085000 C 08/21/15 85.0 6.30 6.95
HOT 150821C00087500 C 08/21/15 87.5 5.20 5.85
HOT 150821C00090000 C 08/21/15 90.0 4.15 4.80
HOT 150821C00095000 C 08/21/15 95.0 2.56 3.15
HOT 150821C00100000 C 08/21/15 100.0 1.43 2.06
HOT 150821P00042500 P 08/21/15 42.5 0.00 0.19
HOT 150821P00045000 P 08/21/15 45.0 0.00 0.50
HOT 150821P00047500 P 08/21/15 47.5 0.00 0.50
HOT 150821P00050000 P 08/21/15 50.0 0.06 0.52
HOT 150821P00055000 P 08/21/15 55.0 0.28 0.67
HOT 150821P00060000 P 08/21/15 60.0 0.55 0.93
HOT 150821P00062500 P 08/21/15 62.5 0.72 1.12
HOT 150821P00065000 P 08/21/15 65.0 0.90 1.35
HOT 150821P00067500 P 08/21/15 67.5 1.20 1.49
HOT 150821P00070000 P 08/21/15 70.0 1.52 1.90
HOT 150821P00072500 P 08/21/15 72.5 1.93 2.29
HOT 150821P00075000 P 08/21/15 75.0 2.45 2.89
HOT 150821P00077500 P 08/21/15 77.5 3.15 3.70
HOT 150821P00080000 P 08/21/15 80.0 4.05 4.50
HOT 150821P00082500 P 08/21/15 82.5 4.95 5.50
HOT 150821P00085000 P 08/21/15 85.0 6.10 6.60
HOT 150821P00087500 P 08/21/15 87.5 7.10 8.10
HOT 150821P00090000 P 08/21/15 90.0 8.60 9.45
HOT 150821P00095000 P 08/21/15 95.0 11.85 12.90
HOT 150821P00100000 P 08/21/15 100.0 15.85 17.80
HOT 151120C00042500 C 11/20/15 42.5 40.70 44.90
HOT 151120C00045000 C 11/20/15 45.0 38.05 42.50
HOT 151120C00047500 C 11/20/15 47.5 35.70 40.10
HOT 151120C00050000 C 11/20/15 50.0 33.20 37.65
HOT 151120C00055000 C 11/20/15 55.0 28.60 32.85
HOT 151120C00060000 C 11/20/15 60.0 24.00 27.65
HOT 151120C00065000 C 11/20/15 65.0 20.40 23.25
HOT 151120C00070000 C 11/20/15 70.0 16.45 18.55
HOT 151120C00075000 C 11/20/15 75.0 12.70 14.25
HOT 151120C00077500 C 11/20/15 77.5 11.00 12.40
HOT 151120C00080000 C 11/20/15 80.0 9.55 10.85
HOT 151120C00082500 C 11/20/15 82.5 8.15 9.35
HOT 151120C00085000 C 11/20/15 85.0 7.05 7.95
HOT 151120C00087500 C 11/20/15 87.5 6.20 6.80
HOT 151120C00090000 C 11/20/15 90.0 4.80 5.70
HOT 151120C00092500 C 11/20/15 92.5 3.90 4.90
HOT 151120C00095000 C 11/20/15 95.0 3.25 4.10
HOT 151120C00100000 C 11/20/15 100.0 2.11 2.82
HOT 151120C00105000 C 11/20/15 105.0 1.36 1.94
HOT 151120C00110000 C 11/20/15 110.0 0.82 1.31
HOT 151120C00115000 C 11/20/15 115.0 0.45 0.88
HOT 151120C00120000 C 11/20/15 120.0 0.20 0.60
HOT 151120P00042500 P 11/20/15 42.5 0.06 0.52
HOT 151120P00045000 P 11/20/15 45.0 0.14 0.59
HOT 151120P00047500 P 11/20/15 47.5 0.17 0.67
HOT 151120P00050000 P 11/20/15 50.0 0.34 0.78
HOT 151120P00055000 P 11/20/15 55.0 0.62 1.07
HOT 151120P00060000 P 11/20/15 60.0 1.04 1.40
HOT 151120P00065000 P 11/20/15 65.0 1.71 2.15
HOT 151120P00070000 P 11/20/15 70.0 2.55 3.20
HOT 151120P00075000 P 11/20/15 75.0 3.85 4.55
HOT 151120P00077500 P 11/20/15 77.5 4.70 5.45
HOT 151120P00080000 P 11/20/15 80.0 5.60 6.40
HOT 151120P00082500 P 11/20/15 82.5 6.65 7.55
HOT 151120P00085000 P 11/20/15 85.0 7.80 8.90
HOT 151120P00087500 P 11/20/15 87.5 9.10 10.20
HOT 151120P00090000 P 11/20/15 90.0 10.50 11.70
HOT 151120P00092500 P 11/20/15 92.5 12.15 13.30
HOT 151120P00095000 P 11/20/15 95.0 13.65 15.15
HOT 151120P00100000 P 11/20/15 100.0 16.40 19.05
HOT 151120P00105000 P 11/20/15 105.0 20.40 23.25
HOT 151120P00110000 P 11/20/15 110.0 24.80 27.80
HOT 151120P00115000 P 11/20/15 115.0 29.40 33.15
HOT 151120P00120000 P 11/20/15 120.0 34.20 37.80
HOT 160115C00032400 C 01/15/16 32.4 50.50 55.05
HOT 160115C00037400 C 01/15/16 37.4 45.55 50.10
HOT 160115C00038700 C 01/15/16 38.7 44.25 48.85
HOT 160115C00040000 C 01/15/16 40.0 42.95 47.45
HOT 160115C00041200 C 01/15/16 41.2 41.80 46.40
HOT 160115C00042400 C 01/15/16 42.4 40.60 45.20
HOT 160115C00043700 C 01/15/16 43.7 39.35 43.85
HOT 160115C00045000 C 01/15/16 45.0 38.05 42.50
HOT 160115C00046200 C 01/15/16 46.2 36.90 41.35
HOT 160115C00047400 C 01/15/16 47.4 35.75 40.10
HOT 160115C00048700 C 01/15/16 48.7 34.70 38.30
HOT 160115C00050000 C 01/15/16 50.0 33.25 37.85
HOT 160115C00052400 C 01/15/16 52.4 31.20 35.15
HOT 160115C00053700 C 01/15/16 53.7 30.00 34.35
HOT 160115C00054900 C 01/15/16 54.9 28.90 32.45
HOT 160115C00057400 C 01/15/16 57.4 26.55 30.15
HOT 160115C00058700 C 01/15/16 58.7 25.30 29.60
HOT 160115C00059900 C 01/15/16 59.9 24.30 27.70
HOT 160115C00062400 C 01/15/16 62.4 22.10 25.35
HOT 160115C00063700 C 01/15/16 63.7 20.95 24.50
HOT 160115C00064900 C 01/15/16 64.9 20.20 23.00
HOT 160115C00067400 C 01/15/16 67.4 18.35 20.95
HOT 160115C00068700 C 01/15/16 68.7 16.95 19.90
HOT 160115C00069900 C 01/15/16 69.9 16.50 19.00
HOT 160115C00071200 C 01/15/16 71.2 15.45 18.00
HOT 160115C00072400 C 01/15/16 72.4 14.70 16.45
HOT 160115C00073700 C 01/15/16 73.7 13.70 15.50
HOT 160115C00074900 C 01/15/16 74.9 12.85 14.65
HOT 160115C00076200 C 01/15/16 76.2 12.00 13.80
HOT 160115C00077400 C 01/15/16 77.4 11.25 13.00
HOT 160115C00078700 C 01/15/16 78.7 10.50 12.55
HOT 160115C00079900 C 01/15/16 79.9 10.10 11.60
HOT 160115C00081200 C 01/15/16 81.2 9.35 10.75
HOT 160115C00082400 C 01/15/16 82.4 8.55 10.30
HOT 160115C00083700 C 01/15/16 83.7 7.75 9.50
HOT 160115C00084900 C 01/15/16 84.9 7.15 9.55
HOT 160115C00086200 C 01/15/16 86.2 6.90 8.05
HOT 160115C00087400 C 01/15/16 87.4 6.30 7.45
HOT 160115C00088700 C 01/15/16 88.7 5.75 6.90
HOT 160115C00090000 C 01/15/16 90.0 5.20 6.45
HOT 160115C00091200 C 01/15/16 91.2 4.85 5.95
HOT 160115C00092400 C 01/15/16 92.4 4.40 5.50
HOT 160115C00093700 C 01/15/16 93.7 3.95 5.05
HOT 160115C00095000 C 01/15/16 95.0 3.55 4.65
HOT 160115C00097400 C 01/15/16 97.4 2.80 4.10
HOT 160115C00098700 C 01/15/16 98.7 2.49 3.75
HOT 160115C00100000 C 01/15/16 100.0 2.15 3.40
HOT 160115C00103050 C 01/15/16 103.1 1.85 2.70
HOT 160115C00104350 C 01/15/16 104.4 1.62 2.34
HOT 160115C00108050 C 01/15/16 108.1 1.09 1.88
HOT 160115C00109350 C 01/15/16 109.4 0.94 1.71
HOT 160115C00113050 C 01/15/16 113.1 0.72 1.31
HOT 160115C00114350 C 01/15/16 114.4 0.47 1.21
HOT 160115C00118700 C 01/15/16 118.7 0.18 1.00
HOT 160115C00120000 C 01/15/16 120.0 0.11 0.98
HOT 160115C00123700 C 01/15/16 123.7 0.00 0.98
HOT 160115P00032400 P 01/15/16 32.4 0.00 0.22
HOT 160115P00037400 P 01/15/16 37.4 0.00 0.96
HOT 160115P00038700 P 01/15/16 38.7 0.00 0.98
HOT 160115P00040000 P 01/15/16 40.0 0.00 0.98
HOT 160115P00041200 P 01/15/16 41.2 0.00 0.98
HOT 160115P00042400 P 01/15/16 42.4 0.00 0.98
HOT 160115P00043700 P 01/15/16 43.7 0.00 0.98
HOT 160115P00045000 P 01/15/16 45.0 0.00 1.00
HOT 160115P00046200 P 01/15/16 46.2 0.12 1.00
HOT 160115P00047400 P 01/15/16 47.4 0.10 1.00
HOT 160115P00048700 P 01/15/16 48.7 0.22 1.00
HOT 160115P00050000 P 01/15/16 50.0 0.21 1.04
HOT 160115P00052400 P 01/15/16 52.4 0.47 1.19
HOT 160115P00053700 P 01/15/16 53.7 0.57 1.28
HOT 160115P00054900 P 01/15/16 54.9 0.67 1.53
HOT 160115P00057400 P 01/15/16 57.4 0.95 1.75
HOT 160115P00058700 P 01/15/16 58.7 1.10 1.75
HOT 160115P00059900 P 01/15/16 59.9 1.13 2.02
HOT 160115P00062400 P 01/15/16 62.4 1.43 2.24
HOT 160115P00063700 P 01/15/16 63.7 1.72 2.54
HOT 160115P00064900 P 01/15/16 64.9 1.93 2.73
HOT 160115P00067400 P 01/15/16 67.4 2.34 3.20
HOT 160115P00068700 P 01/15/16 68.7 2.30 3.70
HOT 160115P00069900 P 01/15/16 69.9 2.62 4.00
HOT 160115P00071200 P 01/15/16 71.2 2.95 4.35
HOT 160115P00072400 P 01/15/16 72.4 3.70 4.70
HOT 160115P00073700 P 01/15/16 73.7 4.05 5.05
HOT 160115P00074900 P 01/15/16 74.9 4.35 5.40
HOT 160115P00076200 P 01/15/16 76.2 4.90 5.85
HOT 160115P00077400 P 01/15/16 77.4 5.25 6.25
HOT 160115P00078700 P 01/15/16 78.7 5.65 6.50
HOT 160115P00079900 P 01/15/16 79.9 6.00 7.40
HOT 160115P00081200 P 01/15/16 81.2 6.70 7.90
HOT 160115P00082400 P 01/15/16 82.4 7.25 8.50
HOT 160115P00083700 P 01/15/16 83.7 7.80 9.10
HOT 160115P00084900 P 01/15/16 84.9 8.45 9.70
HOT 160115P00086200 P 01/15/16 86.2 8.90 10.40
HOT 160115P00087400 P 01/15/16 87.4 9.70 11.05
HOT 160115P00088700 P 01/15/16 88.7 10.50 11.75
HOT 160115P00090000 P 01/15/16 90.0 11.10 13.20
HOT 160115P00091200 P 01/15/16 91.2 11.80 13.90
HOT 160115P00092400 P 01/15/16 92.4 12.75 14.65
HOT 160115P00093700 P 01/15/16 93.7 13.40 15.50
HOT 160115P00095000 P 01/15/16 95.0 13.95 16.40
HOT 160115P00097400 P 01/15/16 97.4 16.15 18.15
HOT 160115P00098700 P 01/15/16 98.7 17.05 19.10
HOT 160115P00100000 P 01/15/16 100.0 17.90 20.10
HOT 160115P00103050 P 01/15/16 103.1 19.80 22.55
HOT 160115P00104350 P 01/15/16 104.4 20.85 24.00
HOT 160115P00108050 P 01/15/16 108.1 23.65 27.20
HOT 160115P00109350 P 01/15/16 109.4 24.85 28.20
HOT 160115P00113050 P 01/15/16 113.1 28.15 31.50
HOT 160115P00114350 P 01/15/16 114.4 29.05 32.65
HOT 160115P00118700 P 01/15/16 118.7 33.15 36.90
HOT 160115P00120000 P 01/15/16 120.0 34.40 38.15
HOT 160115P00123700 P 01/15/16 123.7 37.20 41.70
HOT 170120C00037500 C 01/20/17 37.5 45.50 50.10
HOT 170120C00039350 C 01/20/17 39.4 43.50 48.20
HOT 170120C00041850 C 01/20/17 41.9 41.25 46.00
HOT 170120C00044350 C 01/20/17 44.4 39.00 43.75
HOT 170120C00046850 C 01/20/17 46.9 36.55 41.00
HOT 170120C00049350 C 01/20/17 49.4 34.00 38.85
HOT 170120C00054350 C 01/20/17 54.4 29.85 34.40
HOT 170120C00059350 C 01/20/17 59.4 25.90 29.70
HOT 170120C00062500 C 01/20/17 62.5 23.45 27.65
HOT 170120C00064350 C 01/20/17 64.4 22.10 25.85
HOT 170120C00066850 C 01/20/17 66.9 19.70 24.05
HOT 170120C00069350 C 01/20/17 69.4 19.00 21.90
HOT 170120C00071850 C 01/20/17 71.9 17.40 20.85
HOT 170120C00074350 C 01/20/17 74.4 15.85 18.70
HOT 170120C00076850 C 01/20/17 76.9 13.95 17.20
HOT 170120C00079350 C 01/20/17 79.4 13.05 16.35
HOT 170120C00081850 C 01/20/17 81.9 11.80 14.50
HOT 170120C00084350 C 01/20/17 84.4 10.60 13.25
HOT 170120C00086850 C 01/20/17 86.9 8.75 13.00
HOT 170120C00089350 C 01/20/17 89.4 8.45 10.85
HOT 170120C00094350 C 01/20/17 94.4 6.15 9.75
HOT 170120C00099350 C 01/20/17 99.4 5.25 7.25
HOT 170120C00104350 C 01/20/17 104.4 3.85 6.75
HOT 170120C00109350 C 01/20/17 109.4 2.80 4.80
HOT 170120C00114350 C 01/20/17 114.4 2.25 5.25
HOT 170120C00120000 C 01/20/17 120.0 0.15 3.05
HOT 170120P00037500 P 01/20/17 37.5 0.32 1.64
HOT 170120P00039350 P 01/20/17 39.4 0.46 1.77
HOT 170120P00041850 P 01/20/17 41.9 0.66 1.99
HOT 170120P00044350 P 01/20/17 44.4 0.90 2.31
HOT 170120P00046850 P 01/20/17 46.9 1.18 2.50
HOT 170120P00049350 P 01/20/17 49.4 1.10 3.15
HOT 170120P00054350 P 01/20/17 54.4 2.00 3.60
HOT 170120P00059350 P 01/20/17 59.4 1.30 4.60
HOT 170120P00062500 P 01/20/17 62.5 3.00 5.35
HOT 170120P00064350 P 01/20/17 64.4 3.30 5.85
HOT 170120P00066850 P 01/20/17 66.9 4.25 6.60
HOT 170120P00069350 P 01/20/17 69.4 4.90 7.10
HOT 170120P00071850 P 01/20/17 71.9 5.65 8.55
HOT 170120P00074350 P 01/20/17 74.4 6.45 9.75
HOT 170120P00076850 P 01/20/17 76.9 7.10 9.90
HOT 170120P00079350 P 01/20/17 79.4 8.55 10.95
HOT 170120P00081850 P 01/20/17 81.9 9.35 13.40
HOT 170120P00084350 P 01/20/17 84.4 10.55 14.65
HOT 170120P00086850 P 01/20/17 86.9 11.85 15.95
HOT 170120P00089350 P 01/20/17 89.4 13.25 17.55
HOT 170120P00094350 P 01/20/17 94.4 16.45 20.55
HOT 170120P00099350 P 01/20/17 99.4 19.65 24.00
HOT 170120P00104350 P 01/20/17 104.4 23.25 27.65
HOT 170120P00109350 P 01/20/17 109.4 27.00 31.00
HOT 170120P00114350 P 01/20/17 114.4 31.00 35.10
HOT 170120P00120000 P 01/20/17 120.0 35.75 39.95

OPRA data is delayed 15 minutes.