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 (2016-05-06)Premium Content

Starwood Hotels And Resorts Worldwide Inc (HOT)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOT 160603C00065000 C 06/03/16 65.0 6.30 11.00
HOT 160603C00066000 C 06/03/16 66.0 5.30 10.00
HOT 160603C00067000 C 06/03/16 67.0 4.30 9.00
HOT 160603C00067500 C 06/03/16 67.5 3.80 8.50
HOT 160603C00068000 C 06/03/16 68.0 3.30 8.00
HOT 160603C00068500 C 06/03/16 68.5 2.80 7.50
HOT 160603C00069000 C 06/03/16 69.0 2.30 7.00
HOT 160603C00069500 C 06/03/16 69.5 1.80 6.50
HOT 160603C00070000 C 06/03/16 70.0 2.59 4.85
HOT 160603C00070500 C 06/03/16 70.5 2.08 4.40
HOT 160603C00071000 C 06/03/16 71.0 1.59 3.90
HOT 160603C00071500 C 06/03/16 71.5 1.08 3.45
HOT 160603C00072000 C 06/03/16 72.0 0.61 2.82
HOT 160603C00072500 C 06/03/16 72.5 0.17 2.28
HOT 160603C00073000 C 06/03/16 73.0 0.00 2.18
HOT 160603C00073500 C 06/03/16 73.5 0.00 1.76
HOT 160603C00074000 C 06/03/16 74.0 0.00 1.40
HOT 160603C00074500 C 06/03/16 74.5 0.00 0.97
HOT 160603C00075000 C 06/03/16 75.0 0.00 0.60
HOT 160603C00075500 C 06/03/16 75.5 0.00 0.26
HOT 160603C00076000 C 06/03/16 76.0 0.00 0.16
HOT 160603C00076500 C 06/03/16 76.5 0.00 0.11
HOT 160603C00077000 C 06/03/16 77.0 0.00 0.08
HOT 160603C00077500 C 06/03/16 77.5 0.00 0.07
HOT 160603C00078000 C 06/03/16 78.0 0.00 0.06
HOT 160603C00078500 C 06/03/16 78.5 0.00 0.05
HOT 160603C00079000 C 06/03/16 79.0 0.00 0.05
HOT 160603C00079500 C 06/03/16 79.5 0.00 0.05
HOT 160603C00080000 C 06/03/16 80.0 0.00 0.05
HOT 160603C00081000 C 06/03/16 81.0 0.00 0.05
HOT 160603C00082000 C 06/03/16 82.0 0.00 0.04
HOT 160603C00083000 C 06/03/16 83.0 0.00 0.04
HOT 160603C00084000 C 06/03/16 84.0 0.00 0.04
HOT 160603P00065000 P 06/03/16 65.0 0.00 0.06
HOT 160603P00066000 P 06/03/16 66.0 0.00 0.07
HOT 160603P00067000 P 06/03/16 67.0 0.00 0.10
HOT 160603P00067500 P 06/03/16 67.5 0.00 0.13
HOT 160603P00068000 P 06/03/16 68.0 0.00 0.16
HOT 160603P00068500 P 06/03/16 68.5 0.00 0.19
HOT 160603P00069000 P 06/03/16 69.0 0.00 0.22
HOT 160603P00069500 P 06/03/16 69.5 0.00 0.25
HOT 160603P00070000 P 06/03/16 70.0 0.00 0.25
HOT 160603P00070500 P 06/03/16 70.5 0.00 0.25
HOT 160603P00071000 P 06/03/16 71.0 0.00 0.43
HOT 160603P00071500 P 06/03/16 71.5 0.00 0.25
HOT 160603P00072000 P 06/03/16 72.0 0.00 0.70
HOT 160603P00072500 P 06/03/16 72.5 0.00 0.91
HOT 160603P00073000 P 06/03/16 73.0 0.00 1.17
HOT 160603P00073500 P 06/03/16 73.5 0.00 1.49
HOT 160603P00074000 P 06/03/16 74.0 0.00 1.87
HOT 160603P00074500 P 06/03/16 74.5 0.18 2.15
HOT 160603P00075000 P 06/03/16 75.0 0.29 2.49
HOT 160603P00075500 P 06/03/16 75.5 0.82 2.85
HOT 160603P00076000 P 06/03/16 76.0 0.20 4.90
HOT 160603P00076500 P 06/03/16 76.5 0.57 5.20
HOT 160603P00077000 P 06/03/16 77.0 1.02 5.70
HOT 160603P00077500 P 06/03/16 77.5 1.50 6.20
HOT 160603P00078000 P 06/03/16 78.0 2.00 6.65
HOT 160603P00078500 P 06/03/16 78.5 2.50 7.15
HOT 160603P00079000 P 06/03/16 79.0 3.00 7.65
HOT 160603P00079500 P 06/03/16 79.5 3.50 8.15
HOT 160603P00080000 P 06/03/16 80.0 4.00 8.65
HOT 160603P00081000 P 06/03/16 81.0 5.00 9.65
HOT 160603P00082000 P 06/03/16 82.0 6.00 10.65
HOT 160603P00083000 P 06/03/16 83.0 7.00 11.65
HOT 160603P00084000 P 06/03/16 84.0 8.00 12.65
HOT 160610C00065000 C 06/10/16 65.0 6.40 11.00
HOT 160610C00066000 C 06/10/16 66.0 5.30 10.00
HOT 160610C00067000 C 06/10/16 67.0 4.35 9.00
HOT 160610C00067500 C 06/10/16 67.5 3.85 8.50
HOT 160610C00068000 C 06/10/16 68.0 3.30 8.00
HOT 160610C00068500 C 06/10/16 68.5 4.10 6.40
HOT 160610C00069000 C 06/10/16 69.0 3.60 5.90
HOT 160610C00069500 C 06/10/16 69.5 3.10 5.45
HOT 160610C00070000 C 06/10/16 70.0 2.61 5.00
HOT 160610C00070500 C 06/10/16 70.5 2.14 4.50
HOT 160610C00071000 C 06/10/16 71.0 1.69 3.70
HOT 160610C00071500 C 06/10/16 71.5 2.13 2.61
HOT 160610C00072000 C 06/10/16 72.0 0.85 2.99
HOT 160610C00072500 C 06/10/16 72.5 1.32 1.76
HOT 160610C00073000 C 06/10/16 73.0 0.14 2.34
HOT 160610C00073500 C 06/10/16 73.5 0.00 1.91
HOT 160610C00074000 C 06/10/16 74.0 0.00 1.54
HOT 160610C00074500 C 06/10/16 74.5 0.00 1.22
HOT 160610C00075000 C 06/10/16 75.0 0.00 0.88
HOT 160610C00075500 C 06/10/16 75.5 0.00 0.63
HOT 160610C00076000 C 06/10/16 76.0 0.00 0.41
HOT 160610C00076500 C 06/10/16 76.5 0.00 0.23
HOT 160610C00077000 C 06/10/16 77.0 0.00 0.16
HOT 160610C00077500 C 06/10/16 77.5 0.00 0.13
HOT 160610C00078000 C 06/10/16 78.0 0.00 0.10
HOT 160610C00078500 C 06/10/16 78.5 0.00 0.08
HOT 160610C00079000 C 06/10/16 79.0 0.00 0.06
HOT 160610C00079500 C 06/10/16 79.5 0.00 0.06
HOT 160610C00080000 C 06/10/16 80.0 0.00 0.06
HOT 160610C00081000 C 06/10/16 81.0 0.00 0.05
HOT 160610C00082000 C 06/10/16 82.0 0.00 0.05
HOT 160610P00065000 P 06/10/16 65.0 0.00 0.12
HOT 160610P00066000 P 06/10/16 66.0 0.00 0.16
HOT 160610P00067000 P 06/10/16 67.0 0.00 0.21
HOT 160610P00067500 P 06/10/16 67.5 0.00 0.23
HOT 160610P00068000 P 06/10/16 68.0 0.00 0.25
HOT 160610P00068500 P 06/10/16 68.5 0.00 0.25
HOT 160610P00069000 P 06/10/16 69.0 0.00 0.25
HOT 160610P00069500 P 06/10/16 69.5 0.01 0.25
HOT 160610P00070000 P 06/10/16 70.0 0.00 0.43
HOT 160610P00070500 P 06/10/16 70.5 0.04 0.25
HOT 160610P00071000 P 06/10/16 71.0 0.00 0.60
HOT 160610P00071500 P 06/10/16 71.5 0.12 0.25
HOT 160610P00072000 P 06/10/16 72.0 0.00 0.89
HOT 160610P00072500 P 06/10/16 72.5 0.00 1.09
HOT 160610P00073000 P 06/10/16 73.0 0.00 1.33
HOT 160610P00073500 P 06/10/16 73.5 0.00 1.62
HOT 160610P00074000 P 06/10/16 74.0 0.00 1.96
HOT 160610P00074500 P 06/10/16 74.5 0.09 2.33
HOT 160610P00075000 P 06/10/16 75.0 1.29 1.73
HOT 160610P00075500 P 06/10/16 75.5 1.06 3.00
HOT 160610P00076000 P 06/10/16 76.0 1.33 3.40
HOT 160610P00076500 P 06/10/16 76.5 0.70 5.20
HOT 160610P00077000 P 06/10/16 77.0 1.10 5.70
HOT 160610P00077500 P 06/10/16 77.5 1.57 6.20
HOT 160610P00078000 P 06/10/16 78.0 2.02 6.70
HOT 160610P00078500 P 06/10/16 78.5 2.50 7.20
HOT 160610P00079000 P 06/10/16 79.0 3.00 7.65
HOT 160610P00079500 P 06/10/16 79.5 3.50 8.15
HOT 160610P00080000 P 06/10/16 80.0 4.00 8.65
HOT 160610P00081000 P 06/10/16 81.0 5.05 9.65
HOT 160610P00082000 P 06/10/16 82.0 6.00 10.65
HOT 160617C00045000 C 06/17/16 45.0 26.30 30.95
HOT 160617C00050000 C 06/17/16 50.0 21.30 26.00
HOT 160617C00055000 C 06/17/16 55.0 16.35 21.00
HOT 160617C00060000 C 06/17/16 60.0 11.30 16.00
HOT 160617C00065000 C 06/17/16 65.0 6.40 11.00
HOT 160617C00066000 C 06/17/16 66.0 5.35 10.00
HOT 160617C00067000 C 06/17/16 67.0 5.60 7.95
HOT 160617C00067500 C 06/17/16 67.5 5.10 7.50
HOT 160617C00068000 C 06/17/16 68.0 4.60 7.00
HOT 160617C00068500 C 06/17/16 68.5 4.05 6.55
HOT 160617C00069000 C 06/17/16 69.0 3.60 6.10
HOT 160617C00069500 C 06/17/16 69.5 3.10 5.65
HOT 160617C00070000 C 06/17/16 70.0 2.63 4.80
HOT 160617C00070500 C 06/17/16 70.5 3.15 3.65
HOT 160617C00071000 C 06/17/16 71.0 2.71 3.20
HOT 160617C00071500 C 06/17/16 71.5 2.30 2.74
HOT 160617C00072000 C 06/17/16 72.0 1.90 2.32
HOT 160617C00072500 C 06/17/16 72.5 1.61 1.94
HOT 160617C00073000 C 06/17/16 73.0 1.21 1.57
HOT 160617C00073500 C 06/17/16 73.5 0.95 1.23
HOT 160617C00074000 C 06/17/16 74.0 0.67 0.93
HOT 160617C00074500 C 06/17/16 74.5 0.49 0.68
HOT 160617C00075000 C 06/17/16 75.0 0.32 0.48
HOT 160617C00075500 C 06/17/16 75.5 0.19 0.33
HOT 160617C00076000 C 06/17/16 76.0 0.09 0.25
HOT 160617C00076500 C 06/17/16 76.5 0.03 0.25
HOT 160617C00077000 C 06/17/16 77.0 0.00 0.25
HOT 160617C00077500 C 06/17/16 77.5 0.00 0.23
HOT 160617C00078000 C 06/17/16 78.0 0.00 0.18
HOT 160617C00079000 C 06/17/16 79.0 0.00 0.11
HOT 160617C00080000 C 06/17/16 80.0 0.00 0.08
HOT 160617C00081000 C 06/17/16 81.0 0.00 0.06
HOT 160617C00082000 C 06/17/16 82.0 0.00 0.06
HOT 160617C00082500 C 06/17/16 82.5 0.00 0.05
HOT 160617C00085000 C 06/17/16 85.0 0.00 0.05
HOT 160617C00090000 C 06/17/16 90.0 0.00 0.04
HOT 160617C00095000 C 06/17/16 95.0 0.00 0.04
HOT 160617C00100000 C 06/17/16 100.0 0.00 0.04
HOT 160617P00045000 P 06/17/16 45.0 0.00 0.04
HOT 160617P00050000 P 06/17/16 50.0 0.00 0.04
HOT 160617P00055000 P 06/17/16 55.0 0.00 0.05
HOT 160617P00060000 P 06/17/16 60.0 0.00 0.07
HOT 160617P00065000 P 06/17/16 65.0 0.00 0.21
HOT 160617P00066000 P 06/17/16 66.0 0.00 0.25
HOT 160617P00067000 P 06/17/16 67.0 0.00 0.25
HOT 160617P00067500 P 06/17/16 67.5 0.01 0.25
HOT 160617P00068000 P 06/17/16 68.0 0.02 0.25
HOT 160617P00068500 P 06/17/16 68.5 0.03 0.25
HOT 160617P00069000 P 06/17/16 69.0 0.05 0.25
HOT 160617P00069500 P 06/17/16 69.5 0.07 0.25
HOT 160617P00070000 P 06/17/16 70.0 0.10 0.25
HOT 160617P00070500 P 06/17/16 70.5 0.13 0.26
HOT 160617P00071000 P 06/17/16 71.0 0.18 0.32
HOT 160617P00071500 P 06/17/16 71.5 0.25 0.39
HOT 160617P00072000 P 06/17/16 72.0 0.33 0.49
HOT 160617P00072500 P 06/17/16 72.5 0.43 0.63
HOT 160617P00073000 P 06/17/16 73.0 0.56 0.79
HOT 160617P00073500 P 06/17/16 73.5 0.73 1.00
HOT 160617P00074000 P 06/17/16 74.0 0.93 1.24
HOT 160617P00074500 P 06/17/16 74.5 1.24 1.55
HOT 160617P00075000 P 06/17/16 75.0 1.57 1.89
HOT 160617P00075500 P 06/17/16 75.5 1.90 2.29
HOT 160617P00076000 P 06/17/16 76.0 2.22 2.69
HOT 160617P00076500 P 06/17/16 76.5 1.79 4.00
HOT 160617P00077000 P 06/17/16 77.0 2.30 4.40
HOT 160617P00077500 P 06/17/16 77.5 1.70 6.20
HOT 160617P00078000 P 06/17/16 78.0 2.10 6.70
HOT 160617P00079000 P 06/17/16 79.0 3.05 7.70
HOT 160617P00080000 P 06/17/16 80.0 4.00 8.65
HOT 160617P00081000 P 06/17/16 81.0 5.00 9.65
HOT 160617P00082000 P 06/17/16 82.0 6.00 10.65
HOT 160617P00082500 P 06/17/16 82.5 6.50 11.15
HOT 160617P00085000 P 06/17/16 85.0 9.00 13.65
HOT 160617P00090000 P 06/17/16 90.0 14.00 18.65
HOT 160617P00095000 P 06/17/16 95.0 19.00 23.65
HOT 160617P00100000 P 06/17/16 100.0 24.00 28.65
HOT 160624C00065000 C 06/24/16 65.0 6.45 11.00
HOT 160624C00066000 C 06/24/16 66.0 5.50 10.10
HOT 160624C00067000 C 06/24/16 67.0 5.50 8.15
HOT 160624C00067500 C 06/24/16 67.5 5.00 7.65
HOT 160624C00068000 C 06/24/16 68.0 4.55 7.20
HOT 160624C00068500 C 06/24/16 68.5 4.05 6.70
HOT 160624C00069000 C 06/24/16 69.0 3.60 6.25
HOT 160624C00069500 C 06/24/16 69.5 4.15 4.70
HOT 160624C00070000 C 06/24/16 70.0 3.70 4.20
HOT 160624C00070500 C 06/24/16 70.5 3.25 3.75
HOT 160624C00071000 C 06/24/16 71.0 2.86 3.35
HOT 160624C00071500 C 06/24/16 71.5 2.46 2.89
HOT 160624C00072000 C 06/24/16 72.0 1.08 3.35
HOT 160624C00072500 C 06/24/16 72.5 0.70 3.20
HOT 160624C00073000 C 06/24/16 73.0 0.43 2.83
HOT 160624C00073500 C 06/24/16 73.5 0.16 2.49
HOT 160624C00074000 C 06/24/16 74.0 0.00 2.12
HOT 160624C00074500 C 06/24/16 74.5 0.00 1.82
HOT 160624C00075000 C 06/24/16 75.0 0.47 0.67
HOT 160624C00075500 C 06/24/16 75.5 0.00 1.23
HOT 160624C00076000 C 06/24/16 76.0 0.00 0.97
HOT 160624C00076500 C 06/24/16 76.5 0.00 0.76
HOT 160624C00077000 C 06/24/16 77.0 0.00 0.56
HOT 160624C00077500 C 06/24/16 77.5 0.02 0.25
HOT 160624C00078000 C 06/24/16 78.0 0.00 0.25
HOT 160624C00078500 C 06/24/16 78.5 0.00 0.22
HOT 160624C00079000 C 06/24/16 79.0 0.00 0.17
HOT 160624C00079500 C 06/24/16 79.5 0.00 0.14
HOT 160624C00080000 C 06/24/16 80.0 0.00 0.12
HOT 160624C00081000 C 06/24/16 81.0 0.00 0.08
HOT 160624C00082000 C 06/24/16 82.0 0.00 0.06
HOT 160624P00065000 P 06/24/16 65.0 0.00 0.25
HOT 160624P00066000 P 06/24/16 66.0 0.02 0.25
HOT 160624P00067000 P 06/24/16 67.0 0.04 0.25
HOT 160624P00067500 P 06/24/16 67.5 0.05 0.25
HOT 160624P00068000 P 06/24/16 68.0 0.07 0.25
HOT 160624P00068500 P 06/24/16 68.5 0.09 0.25
HOT 160624P00069000 P 06/24/16 69.0 0.11 0.25
HOT 160624P00069500 P 06/24/16 69.5 0.14 0.27
HOT 160624P00070000 P 06/24/16 70.0 0.18 0.32
HOT 160624P00070500 P 06/24/16 70.5 0.23 0.38
HOT 160624P00071000 P 06/24/16 71.0 0.30 0.46
HOT 160624P00071500 P 06/24/16 71.5 0.38 0.55
HOT 160624P00072000 P 06/24/16 72.0 0.00 1.43
HOT 160624P00072500 P 06/24/16 72.5 0.00 1.65
HOT 160624P00073000 P 06/24/16 73.0 0.00 1.89
HOT 160624P00073500 P 06/24/16 73.5 0.05 2.13
HOT 160624P00074000 P 06/24/16 74.0 0.19 2.45
HOT 160624P00074500 P 06/24/16 74.5 0.35 2.81
HOT 160624P00075000 P 06/24/16 75.0 1.65 2.05
HOT 160624P00075500 P 06/24/16 75.5 1.29 3.45
HOT 160624P00076000 P 06/24/16 76.0 1.71 3.80
HOT 160624P00076500 P 06/24/16 76.5 2.12 4.15
HOT 160624P00077000 P 06/24/16 77.0 2.27 4.55
HOT 160624P00077500 P 06/24/16 77.5 2.77 4.95
HOT 160624P00078000 P 06/24/16 78.0 2.15 6.70
HOT 160624P00078500 P 06/24/16 78.5 2.70 7.15
HOT 160624P00079000 P 06/24/16 79.0 3.10 7.65
HOT 160624P00079500 P 06/24/16 79.5 3.50 8.15
HOT 160624P00080000 P 06/24/16 80.0 4.10 8.65
HOT 160624P00081000 P 06/24/16 81.0 5.00 9.65
HOT 160624P00082000 P 06/24/16 82.0 6.00 10.65
HOT 160701C00065000 C 07/01/16 65.0 6.45 11.00
HOT 160701C00066000 C 07/01/16 66.0 6.45 9.20
HOT 160701C00067000 C 07/01/16 67.0 5.50 8.25
HOT 160701C00067500 C 07/01/16 67.5 5.00 7.80
HOT 160701C00068000 C 07/01/16 68.0 4.50 7.35
HOT 160701C00068500 C 07/01/16 68.5 4.05 6.85
HOT 160701C00069000 C 07/01/16 69.0 4.70 5.25
HOT 160701C00069500 C 07/01/16 69.5 4.25 4.75
HOT 160701C00070000 C 07/01/16 70.0 3.80 4.30
HOT 160701C00070500 C 07/01/16 70.5 3.40 3.85
HOT 160701C00071000 C 07/01/16 71.0 2.99 3.45
HOT 160701C00071500 C 07/01/16 71.5 2.60 3.05
HOT 160701C00072000 C 07/01/16 72.0 2.23 2.63
HOT 160701C00072500 C 07/01/16 72.5 1.88 2.26
HOT 160701C00073000 C 07/01/16 73.0 1.57 1.91
HOT 160701C00073500 C 07/01/16 73.5 1.28 1.59
HOT 160701C00074000 C 07/01/16 74.0 1.03 1.32
HOT 160701C00074500 C 07/01/16 74.5 0.80 1.06
HOT 160701C00075000 C 07/01/16 75.0 0.61 0.84
HOT 160701C00075500 C 07/01/16 75.5 0.44 0.64
HOT 160701C00076000 C 07/01/16 76.0 0.31 0.49
HOT 160701C00076500 C 07/01/16 76.5 0.21 0.37
HOT 160701C00077000 C 07/01/16 77.0 0.13 0.27
HOT 160701C00077500 C 07/01/16 77.5 0.07 0.25
HOT 160701C00078000 C 07/01/16 78.0 0.03 0.25
HOT 160701C00078500 C 07/01/16 78.5 0.00 0.25
HOT 160701C00079000 C 07/01/16 79.0 0.00 0.25
HOT 160701C00079500 C 07/01/16 79.5 0.00 0.20
HOT 160701C00080000 C 07/01/16 80.0 0.00 0.16
HOT 160701C00081000 C 07/01/16 81.0 0.00 0.12
HOT 160701C00082000 C 07/01/16 82.0 0.00 0.09
HOT 160701P00065000 P 07/01/16 65.0 0.02 0.25
HOT 160701P00066000 P 07/01/16 66.0 0.05 0.25
HOT 160701P00067000 P 07/01/16 67.0 0.07 0.25
HOT 160701P00067500 P 07/01/16 67.5 0.09 0.25
HOT 160701P00068000 P 07/01/16 68.0 0.11 0.25
HOT 160701P00068500 P 07/01/16 68.5 0.14 0.27
HOT 160701P00069000 P 07/01/16 69.0 0.17 0.31
HOT 160701P00069500 P 07/01/16 69.5 0.21 0.35
HOT 160701P00070000 P 07/01/16 70.0 0.26 0.41
HOT 160701P00070500 P 07/01/16 70.5 0.32 0.49
HOT 160701P00071000 P 07/01/16 71.0 0.39 0.57
HOT 160701P00071500 P 07/01/16 71.5 0.49 0.68
HOT 160701P00072000 P 07/01/16 72.0 0.60 0.81
HOT 160701P00072500 P 07/01/16 72.5 0.73 0.96
HOT 160701P00073000 P 07/01/16 73.0 0.89 1.13
HOT 160701P00073500 P 07/01/16 73.5 1.08 1.34
HOT 160701P00074000 P 07/01/16 74.0 1.29 1.59
HOT 160701P00074500 P 07/01/16 74.5 1.53 1.88
HOT 160701P00075000 P 07/01/16 75.0 1.82 2.18
HOT 160701P00075500 P 07/01/16 75.5 2.12 2.52
HOT 160701P00076000 P 07/01/16 76.0 2.47 2.90
HOT 160701P00076500 P 07/01/16 76.5 2.83 3.30
HOT 160701P00077000 P 07/01/16 77.0 3.20 3.75
HOT 160701P00077500 P 07/01/16 77.5 2.74 5.10
HOT 160701P00078000 P 07/01/16 78.0 3.25 5.50
HOT 160701P00078500 P 07/01/16 78.5 2.70 7.15
HOT 160701P00079000 P 07/01/16 79.0 3.10 7.65
HOT 160701P00079500 P 07/01/16 79.5 3.70 8.15
HOT 160701P00080000 P 07/01/16 80.0 4.10 8.65
HOT 160701P00081000 P 07/01/16 81.0 5.10 9.65
HOT 160701P00082000 P 07/01/16 82.0 6.00 10.65
HOT 160708C00064000 C 07/08/16 64.0 7.50 12.00
HOT 160708C00065000 C 07/08/16 65.0 7.45 10.25
HOT 160708C00066000 C 07/08/16 66.0 6.45 9.30
HOT 160708C00067000 C 07/08/16 67.0 5.50 8.35
HOT 160708C00067500 C 07/08/16 67.5 5.00 7.90
HOT 160708C00068000 C 07/08/16 68.0 4.55 7.45
HOT 160708C00068500 C 07/08/16 68.5 5.20 5.75
HOT 160708C00069000 C 07/08/16 69.0 4.80 5.30
HOT 160708C00069500 C 07/08/16 69.5 4.35 4.85
HOT 160708C00070000 C 07/08/16 70.0 3.90 4.40
HOT 160708C00070500 C 07/08/16 70.5 3.50 3.95
HOT 160708C00071000 C 07/08/16 71.0 3.10 3.55
HOT 160708C00071500 C 07/08/16 71.5 2.70 3.15
HOT 160708C00072000 C 07/08/16 72.0 2.38 2.74
HOT 160708C00072500 C 07/08/16 72.5 2.03 2.40
HOT 160708C00073000 C 07/08/16 73.0 1.70 2.05
HOT 160708C00073500 C 07/08/16 73.5 1.42 1.73
HOT 160708C00074000 C 07/08/16 74.0 1.15 1.43
HOT 160708C00074500 C 07/08/16 74.5 0.91 1.18
HOT 160708C00075000 C 07/08/16 75.0 0.71 0.95
HOT 160708C00075500 C 07/08/16 75.5 0.54 0.77
HOT 160708C00076000 C 07/08/16 76.0 0.40 0.59
HOT 160708C00076500 C 07/08/16 76.5 0.28 0.46
HOT 160708C00077000 C 07/08/16 77.0 0.19 0.35
HOT 160708C00077500 C 07/08/16 77.5 0.12 0.27
HOT 160708C00078000 C 07/08/16 78.0 0.07 0.25
HOT 160708C00078500 C 07/08/16 78.5 0.03 0.25
HOT 160708C00079000 C 07/08/16 79.0 0.00 0.25
HOT 160708C00079500 C 07/08/16 79.5 0.00 0.25
HOT 160708C00080000 C 07/08/16 80.0 0.00 0.21
HOT 160708C00081000 C 07/08/16 81.0 0.00 0.15
HOT 160708C00082000 C 07/08/16 82.0 0.00 0.11
HOT 160708P00064000 P 07/08/16 64.0 0.03 0.25
HOT 160708P00065000 P 07/08/16 65.0 0.05 0.25
HOT 160708P00066000 P 07/08/16 66.0 0.07 0.25
HOT 160708P00067000 P 07/08/16 67.0 0.10 0.25
HOT 160708P00067500 P 07/08/16 67.5 0.12 0.26
HOT 160708P00068000 P 07/08/16 68.0 0.15 0.29
HOT 160708P00068500 P 07/08/16 68.5 0.18 0.32
HOT 160708P00069000 P 07/08/16 69.0 0.22 0.37
HOT 160708P00069500 P 07/08/16 69.5 0.27 0.43
HOT 160708P00070000 P 07/08/16 70.0 0.33 0.49
HOT 160708P00070500 P 07/08/16 70.5 0.39 0.58
HOT 160708P00071000 P 07/08/16 71.0 0.48 0.67
HOT 160708P00071500 P 07/08/16 71.5 0.58 0.78
HOT 160708P00072000 P 07/08/16 72.0 0.70 0.92
HOT 160708P00072500 P 07/08/16 72.5 0.84 1.08
HOT 160708P00073000 P 07/08/16 73.0 1.00 1.25
HOT 160708P00073500 P 07/08/16 73.5 1.19 1.47
HOT 160708P00074000 P 07/08/16 74.0 1.41 1.72
HOT 160708P00074500 P 07/08/16 74.5 1.64 1.99
HOT 160708P00075000 P 07/08/16 75.0 1.92 2.29
HOT 160708P00075500 P 07/08/16 75.5 2.27 2.63
HOT 160708P00076000 P 07/08/16 76.0 2.54 3.00
HOT 160708P00076500 P 07/08/16 76.5 2.93 3.40
HOT 160708P00077000 P 07/08/16 77.0 3.30 3.80
HOT 160708P00077500 P 07/08/16 77.5 3.75 4.25
HOT 160708P00078000 P 07/08/16 78.0 3.25 5.60
HOT 160708P00078500 P 07/08/16 78.5 3.75 6.00
HOT 160708P00079000 P 07/08/16 79.0 3.30 7.65
HOT 160708P00079500 P 07/08/16 79.5 3.70 8.15
HOT 160708P00080000 P 07/08/16 80.0 4.10 8.65
HOT 160708P00081000 P 07/08/16 81.0 5.10 9.65
HOT 160708P00082000 P 07/08/16 82.0 6.00 10.65
HOT 160715C00037500 C 07/15/16 37.5 33.80 38.50
HOT 160715C00040000 C 07/15/16 40.0 31.35 36.00
HOT 160715C00042500 C 07/15/16 42.5 28.85 33.50
HOT 160715C00045000 C 07/15/16 45.0 26.35 31.00
HOT 160715C00050000 C 07/15/16 50.0 21.40 26.00
HOT 160715C00055000 C 07/15/16 55.0 16.40 21.00
HOT 160715C00060000 C 07/15/16 60.0 11.40 16.00
HOT 160715C00065000 C 07/15/16 65.0 7.40 10.35
HOT 160715C00067500 C 07/15/16 67.5 5.00 8.00
HOT 160715C00070000 C 07/15/16 70.0 4.00 4.50
HOT 160715C00072500 C 07/15/16 72.5 2.16 2.53
HOT 160715C00075000 C 07/15/16 75.0 0.84 1.10
HOT 160715C00077500 C 07/15/16 77.5 0.18 0.35
HOT 160715C00080000 C 07/15/16 80.0 0.00 0.25
HOT 160715C00082500 C 07/15/16 82.5 0.00 0.12
HOT 160715C00085000 C 07/15/16 85.0 0.00 0.07
HOT 160715C00090000 C 07/15/16 90.0 0.00 0.05
HOT 160715C00095000 C 07/15/16 95.0 0.00 0.04
HOT 160715C00100000 C 07/15/16 100.0 0.00 0.04
HOT 160715C00105000 C 07/15/16 105.0 0.00 0.04
HOT 160715C00110000 C 07/15/16 110.0 0.00 0.04
HOT 160715P00037500 P 07/15/16 37.5 0.00 0.04
HOT 160715P00040000 P 07/15/16 40.0 0.00 0.04
HOT 160715P00042500 P 07/15/16 42.5 0.00 0.04
HOT 160715P00045000 P 07/15/16 45.0 0.00 0.04
HOT 160715P00050000 P 07/15/16 50.0 0.00 0.05
HOT 160715P00055000 P 07/15/16 55.0 0.00 0.09
HOT 160715P00060000 P 07/15/16 60.0 0.00 0.23
HOT 160715P00065000 P 07/15/16 65.0 0.07 0.25
HOT 160715P00067500 P 07/15/16 67.5 0.16 0.31
HOT 160715P00070000 P 07/15/16 70.0 0.40 0.59
HOT 160715P00072500 P 07/15/16 72.5 0.95 1.21
HOT 160715P00075000 P 07/15/16 75.0 2.04 2.41
HOT 160715P00077500 P 07/15/16 77.5 3.75 4.30
HOT 160715P00080000 P 07/15/16 80.0 4.10 8.65
HOT 160715P00082500 P 07/15/16 82.5 6.55 11.15
HOT 160715P00085000 P 07/15/16 85.0 9.00 13.65
HOT 160715P00090000 P 07/15/16 90.0 14.05 18.65
HOT 160715P00095000 P 07/15/16 95.0 19.05 23.65
HOT 160715P00100000 P 07/15/16 100.0 24.00 28.65
HOT 160715P00105000 P 07/15/16 105.0 29.00 33.65
HOT 160715P00110000 P 07/15/16 110.0 34.00 38.65
HOT 160819C00050000 C 08/19/16 50.0 21.40 25.70
HOT 160819C00055000 C 08/19/16 55.0 16.50 21.00
HOT 160819C00060000 C 08/19/16 60.0 11.50 16.20
HOT 160819C00065000 C 08/19/16 65.0 7.45 10.95
HOT 160819C00067500 C 08/19/16 67.5 5.20 8.30
HOT 160819C00070000 C 08/19/16 70.0 4.65 5.05
HOT 160819C00072500 C 08/19/16 72.5 1.56 4.55
HOT 160819C00075000 C 08/19/16 75.0 1.54 1.83
HOT 160819C00077500 C 08/19/16 77.5 0.67 0.90
HOT 160819C00080000 C 08/19/16 80.0 0.20 0.40
HOT 160819C00082500 C 08/19/16 82.5 0.02 0.25
HOT 160819C00085000 C 08/19/16 85.0 0.00 0.25
HOT 160819C00090000 C 08/19/16 90.0 0.00 0.10
HOT 160819C00095000 C 08/19/16 95.0 0.00 0.06
HOT 160819C00100000 C 08/19/16 100.0 0.00 0.05
HOT 160819P00050000 P 08/19/16 50.0 0.00 0.11
HOT 160819P00055000 P 08/19/16 55.0 0.00 0.27
HOT 160819P00060000 P 08/19/16 60.0 0.00 0.52
HOT 160819P00065000 P 08/19/16 65.0 0.00 1.03
HOT 160819P00067500 P 08/19/16 67.5 0.45 1.49
HOT 160819P00070000 P 08/19/16 70.0 0.99 1.22
HOT 160819P00072500 P 08/19/16 72.5 1.74 2.01
HOT 160819P00075000 P 08/19/16 75.0 1.44 4.50
HOT 160819P00077500 P 08/19/16 77.5 3.40 6.15
HOT 160819P00080000 P 08/19/16 80.0 6.45 7.00
HOT 160819P00082500 P 08/19/16 82.5 6.90 11.35
HOT 160819P00085000 P 08/19/16 85.0 9.30 13.80
HOT 160819P00090000 P 08/19/16 90.0 14.10 18.70
HOT 160819P00095000 P 08/19/16 95.0 19.10 23.75
HOT 160819P00100000 P 08/19/16 100.0 24.60 28.70
HOT 161118C00050000 C 11/18/16 50.0 21.35 25.85
HOT 161118C00055000 C 11/18/16 55.0 16.65 21.20
HOT 161118C00060000 C 11/18/16 60.0 12.40 16.00
HOT 161118C00065000 C 11/18/16 65.0 9.35 9.90
HOT 161118C00067500 C 11/18/16 67.5 7.30 7.80
HOT 161118C00070000 C 11/18/16 70.0 5.40 7.65
HOT 161118C00072500 C 11/18/16 72.5 3.70 5.85
HOT 161118C00075000 C 11/18/16 75.0 2.59 2.93
HOT 161118C00077500 C 11/18/16 77.5 1.58 1.88
HOT 161118C00080000 C 11/18/16 80.0 0.85 1.13
HOT 161118C00082500 C 11/18/16 82.5 0.39 0.67
HOT 161118C00085000 C 11/18/16 85.0 0.13 0.38
HOT 161118C00090000 C 11/18/16 90.0 0.00 0.25
HOT 161118C00095000 C 11/18/16 95.0 0.00 0.16
HOT 161118C00100000 C 11/18/16 100.0 0.00 0.09
HOT 161118P00050000 P 11/18/16 50.0 0.00 0.45
HOT 161118P00055000 P 11/18/16 55.0 0.00 0.75
HOT 161118P00060000 P 11/18/16 60.0 0.00 1.25
HOT 161118P00065000 P 11/18/16 65.0 0.78 2.10
HOT 161118P00067500 P 11/18/16 67.5 1.29 1.61
HOT 161118P00070000 P 11/18/16 70.0 1.97 2.26
HOT 161118P00072500 P 11/18/16 72.5 2.86 3.20
HOT 161118P00075000 P 11/18/16 75.0 4.00 4.40
HOT 161118P00077500 P 11/18/16 77.5 5.45 5.90
HOT 161118P00080000 P 11/18/16 80.0 7.20 7.70
HOT 161118P00082500 P 11/18/16 82.5 8.10 11.30
HOT 161118P00085000 P 11/18/16 85.0 10.15 13.35
HOT 161118P00090000 P 11/18/16 90.0 14.50 18.80
HOT 161118P00095000 P 11/18/16 95.0 19.30 23.80
HOT 161118P00100000 P 11/18/16 100.0 24.30 28.75
HOT 170120C00050000 C 01/20/17 50.0 21.50 25.80
HOT 170120C00055000 C 01/20/17 55.0 17.40 20.75
HOT 170120C00060000 C 01/20/17 60.0 12.50 16.30
HOT 170120C00065000 C 01/20/17 65.0 9.65 10.15
HOT 170120C00067500 C 01/20/17 67.5 7.65 8.20
HOT 170120C00070000 C 01/20/17 70.0 5.95 6.40
HOT 170120C00072500 C 01/20/17 72.5 4.50 4.80
HOT 170120C00075000 C 01/20/17 75.0 3.20 3.50
HOT 170120C00077500 C 01/20/17 77.5 2.17 2.38
HOT 170120C00080000 C 01/20/17 80.0 1.23 1.58
HOT 170120C00082500 C 01/20/17 82.5 0.67 1.01
HOT 170120C00085000 C 01/20/17 85.0 0.31 0.57
HOT 170120C00090000 C 01/20/17 90.0 0.00 0.25
HOT 170120C00095000 C 01/20/17 95.0 0.00 0.24
HOT 170120C00100000 C 01/20/17 100.0 0.00 0.12
HOT 170120P00050000 P 01/20/17 50.0 0.11 0.32
HOT 170120P00055000 P 01/20/17 55.0 0.25 0.49
HOT 170120P00060000 P 01/20/17 60.0 0.57 0.81
HOT 170120P00065000 P 01/20/17 65.0 1.22 1.46
HOT 170120P00067500 P 01/20/17 67.5 1.67 2.00
HOT 170120P00070000 P 01/20/17 70.0 2.48 2.75
HOT 170120P00072500 P 01/20/17 72.5 3.45 3.70
HOT 170120P00075000 P 01/20/17 75.0 4.60 4.90
HOT 170120P00077500 P 01/20/17 77.5 6.05 6.35
HOT 170120P00080000 P 01/20/17 80.0 7.70 8.10
HOT 170120P00082500 P 01/20/17 82.5 9.60 10.05
HOT 170120P00085000 P 01/20/17 85.0 11.70 12.20
HOT 170120P00090000 P 01/20/17 90.0 14.50 18.80
HOT 170120P00095000 P 01/20/17 95.0 19.30 23.80
HOT 170120P00100000 P 01/20/17 100.0 24.30 28.80
HOT 180119C00050000 C 01/19/18 50.0 22.30 26.60
HOT 180119C00055000 C 01/19/18 55.0 17.90 21.80
HOT 180119C00060000 C 01/19/18 60.0 15.25 16.05
HOT 180119C00065000 C 01/19/18 65.0 11.55 12.30
HOT 180119C00067500 C 01/19/18 67.5 8.10 12.20
HOT 180119C00070000 C 01/19/18 70.0 6.50 10.80
HOT 180119C00072500 C 01/19/18 72.5 6.95 7.65
HOT 180119C00075000 C 01/19/18 75.0 5.70 6.35
HOT 180119C00077500 C 01/19/18 77.5 4.60 5.25
HOT 180119C00080000 C 01/19/18 80.0 1.58 6.20
HOT 180119C00082500 C 01/19/18 82.5 2.80 3.40
HOT 180119C00085000 C 01/19/18 85.0 0.43 4.50
HOT 180119C00090000 C 01/19/18 90.0 1.07 1.54
HOT 180119C00095000 C 01/19/18 95.0 0.00 1.94
HOT 180119C00100000 C 01/19/18 100.0 0.15 0.58
HOT 180119P00050000 P 01/19/18 50.0 0.00 2.00
HOT 180119P00055000 P 01/19/18 55.0 1.17 1.62
HOT 180119P00060000 P 01/19/18 60.0 2.00 2.45
HOT 180119P00065000 P 01/19/18 65.0 3.05 3.70
HOT 180119P00067500 P 01/19/18 67.5 3.85 4.45
HOT 180119P00070000 P 01/19/18 70.0 4.75 5.40
HOT 180119P00072500 P 01/19/18 72.5 5.80 6.45
HOT 180119P00075000 P 01/19/18 75.0 7.00 7.65
HOT 180119P00077500 P 01/19/18 77.5 8.35 9.05
HOT 180119P00080000 P 01/19/18 80.0 10.10 10.55
HOT 180119P00082500 P 01/19/18 82.5 11.45 12.20
HOT 180119P00085000 P 01/19/18 85.0 13.20 14.00
HOT 180119P00090000 P 01/19/18 90.0 15.70 19.60
HOT 180119P00095000 P 01/19/18 95.0 19.90 23.80
HOT 180119P00100000 P 01/19/18 100.0 24.30 28.80

OPRA data is delayed 15 minutes.