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

Starwood Hotels And Resorts Worldwide Inc (HOT)
As of Oct 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOT 141122C00038700 C 11/22/14 38.7 36.45 39.30
HOT 141122C00040000 C 11/22/14 40.0 35.00 38.00
HOT 141122C00041850 C 11/22/14 41.9 33.00 36.00
HOT 141122C00043700 C 11/22/14 43.7 31.25 34.40
HOT 141122C00045000 C 11/22/14 45.0 30.15 32.25
HOT 141122C00046850 C 11/22/14 46.9 28.10 30.60
HOT 141122C00048700 C 11/22/14 48.7 26.10 28.55
HOT 141122C00050000 C 11/22/14 50.0 24.80 27.20
HOT 141122C00053700 C 11/22/14 53.7 20.80 23.50
HOT 141122C00055000 C 11/22/14 55.0 19.55 22.25
HOT 141122C00058700 C 11/22/14 58.7 15.90 18.50
HOT 141122C00060000 C 11/22/14 60.0 14.55 17.25
HOT 141122C00063700 C 11/22/14 63.7 10.95 13.60
HOT 141122C00065000 C 11/22/14 65.0 9.70 12.35
HOT 141122C00066200 C 11/22/14 66.2 8.50 11.20
HOT 141122C00067500 C 11/22/14 67.5 8.45 9.85
HOT 141122C00068700 C 11/22/14 68.7 6.75 8.70
HOT 141122C00070000 C 11/22/14 70.0 6.05 7.45
HOT 141122C00071200 C 11/22/14 71.2 5.55 6.35
HOT 141122C00072500 C 11/22/14 72.5 4.40 5.10
HOT 141122C00073700 C 11/22/14 73.7 3.70 3.90
HOT 141122C00075000 C 11/22/14 75.0 2.76 2.92
HOT 141122C00076200 C 11/22/14 76.2 2.01 2.15
HOT 141122C00077500 C 11/22/14 77.5 1.37 1.47
HOT 141122C00078700 C 11/22/14 78.7 0.90 1.00
HOT 141122C00080000 C 11/22/14 80.0 0.53 0.63
HOT 141122C00081200 C 11/22/14 81.2 0.25 0.45
HOT 141122C00082500 C 11/22/14 82.5 0.15 0.34
HOT 141122C00083700 C 11/22/14 83.7 0.10 0.29
HOT 141122C00085000 C 11/22/14 85.0 0.03 0.25
HOT 141122C00086200 C 11/22/14 86.2 0.05 0.13
HOT 141122C00087500 C 11/22/14 87.5 0.00 0.08
HOT 141122C00088700 C 11/22/14 88.7 0.00 0.15
HOT 141122C00090000 C 11/22/14 90.0 0.00 0.13
HOT 141122C00091850 C 11/22/14 91.9 0.00 0.15
HOT 141122C00093700 C 11/22/14 93.7 0.00 0.13
HOT 141122C00095000 C 11/22/14 95.0 0.00 0.11
HOT 141122C00098700 C 11/22/14 98.7 0.00 0.09
HOT 141122C00100000 C 11/22/14 100.0 0.00 0.08
HOT 141122C00103700 C 11/22/14 103.7 0.00 0.05
HOT 141122P00038700 P 11/22/14 38.7 0.00 0.04
HOT 141122P00040000 P 11/22/14 40.0 0.00 0.04
HOT 141122P00041850 P 11/22/14 41.9 0.00 0.04
HOT 141122P00043700 P 11/22/14 43.7 0.00 0.04
HOT 141122P00045000 P 11/22/14 45.0 0.00 0.04
HOT 141122P00046850 P 11/22/14 46.9 0.00 0.06
HOT 141122P00048700 P 11/22/14 48.7 0.00 0.09
HOT 141122P00050000 P 11/22/14 50.0 0.00 0.12
HOT 141122P00053700 P 11/22/14 53.7 0.00 0.20
HOT 141122P00055000 P 11/22/14 55.0 0.00 0.10
HOT 141122P00058700 P 11/22/14 58.7 0.01 0.15
HOT 141122P00060000 P 11/22/14 60.0 0.02 0.26
HOT 141122P00063700 P 11/22/14 63.7 0.03 0.21
HOT 141122P00065000 P 11/22/14 65.0 0.04 0.22
HOT 141122P00066200 P 11/22/14 66.2 0.11 0.36
HOT 141122P00067500 P 11/22/14 67.5 0.14 0.35
HOT 141122P00068700 P 11/22/14 68.7 0.23 0.40
HOT 141122P00070000 P 11/22/14 70.0 0.30 0.59
HOT 141122P00071200 P 11/22/14 71.2 0.46 0.66
HOT 141122P00072500 P 11/22/14 72.5 0.62 0.75
HOT 141122P00073700 P 11/22/14 73.7 0.83 0.98
HOT 141122P00075000 P 11/22/14 75.0 1.17 1.34
HOT 141122P00076200 P 11/22/14 76.2 1.60 1.80
HOT 141122P00077500 P 11/22/14 77.5 2.23 2.45
HOT 141122P00078700 P 11/22/14 78.7 2.92 3.20
HOT 141122P00080000 P 11/22/14 80.0 3.85 4.30
HOT 141122P00081200 P 11/22/14 81.2 4.60 5.50
HOT 141122P00082500 P 11/22/14 82.5 5.35 7.50
HOT 141122P00083700 P 11/22/14 83.7 6.20 8.85
HOT 141122P00085000 P 11/22/14 85.0 7.60 10.20
HOT 141122P00086200 P 11/22/14 86.2 8.20 11.65
HOT 141122P00087500 P 11/22/14 87.5 9.45 13.00
HOT 141122P00088700 P 11/22/14 88.7 10.70 14.20
HOT 141122P00090000 P 11/22/14 90.0 12.00 15.50
HOT 141122P00091850 P 11/22/14 91.9 13.85 17.30
HOT 141122P00093700 P 11/22/14 93.7 15.70 19.10
HOT 141122P00095000 P 11/22/14 95.0 17.00 20.35
HOT 141122P00098700 P 11/22/14 98.7 20.70 24.00
HOT 141122P00100000 P 11/22/14 100.0 22.00 25.35
HOT 141122P00103700 P 11/22/14 103.7 25.70 28.90
HOT 141220C00042500 C 12/20/14 42.5 32.10 35.50
HOT 141220C00045000 C 12/20/14 45.0 29.70 33.00
HOT 141220C00047500 C 12/20/14 47.5 27.05 30.55
HOT 141220C00050000 C 12/20/14 50.0 24.50 28.05
HOT 141220C00055000 C 12/20/14 55.0 19.60 23.10
HOT 141220C00060000 C 12/20/14 60.0 14.80 18.20
HOT 141220C00065000 C 12/20/14 65.0 10.10 13.50
HOT 141220C00067500 C 12/20/14 67.5 8.25 10.10
HOT 141220C00070000 C 12/20/14 70.0 6.15 7.50
HOT 141220C00072500 C 12/20/14 72.5 5.15 5.45
HOT 141220C00075000 C 12/20/14 75.0 3.40 3.55
HOT 141220C00077500 C 12/20/14 77.5 2.05 2.14
HOT 141220C00080000 C 12/20/14 80.0 1.07 1.20
HOT 141220C00082500 C 12/20/14 82.5 0.45 0.69
HOT 141220C00085000 C 12/20/14 85.0 0.24 0.42
HOT 141220C00087500 C 12/20/14 87.5 0.09 0.34
HOT 141220C00090000 C 12/20/14 90.0 0.02 0.27
HOT 141220C00095000 C 12/20/14 95.0 0.00 0.23
HOT 141220C00100000 C 12/20/14 100.0 0.00 0.16
HOT 141220P00042500 P 12/20/14 42.5 0.00 0.14
HOT 141220P00045000 P 12/20/14 45.0 0.00 0.19
HOT 141220P00047500 P 12/20/14 47.5 0.00 0.25
HOT 141220P00050000 P 12/20/14 50.0 0.02 0.27
HOT 141220P00055000 P 12/20/14 55.0 0.04 0.21
HOT 141220P00060000 P 12/20/14 60.0 0.11 0.35
HOT 141220P00065000 P 12/20/14 65.0 0.36 0.58
HOT 141220P00067500 P 12/20/14 67.5 0.53 0.71
HOT 141220P00070000 P 12/20/14 70.0 0.86 0.94
HOT 141220P00072500 P 12/20/14 72.5 1.34 1.44
HOT 141220P00075000 P 12/20/14 75.0 2.13 2.23
HOT 141220P00077500 P 12/20/14 77.5 3.20 3.40
HOT 141220P00080000 P 12/20/14 80.0 4.55 5.05
HOT 141220P00082500 P 12/20/14 82.5 6.45 8.10
HOT 141220P00085000 P 12/20/14 85.0 7.55 11.00
HOT 141220P00087500 P 12/20/14 87.5 9.90 13.35
HOT 141220P00090000 P 12/20/14 90.0 12.35 15.80
HOT 141220P00095000 P 12/20/14 95.0 17.30 21.00
HOT 141220P00100000 P 12/20/14 100.0 22.25 25.90
HOT 150117C00028050 C 01/17/15 28.1 46.90 50.00
HOT 150117C00033050 C 01/17/15 33.1 41.90 45.00
HOT 150117C00038050 C 01/17/15 38.1 36.85 40.15
HOT 150117C00039350 C 01/17/15 39.4 35.30 38.65
HOT 150117C00041850 C 01/17/15 41.9 32.80 36.15
HOT 150117C00043050 C 01/17/15 43.1 31.60 35.05
HOT 150117C00044350 C 01/17/15 44.4 30.25 33.70
HOT 150117C00046850 C 01/17/15 46.9 27.65 31.20
HOT 150117C00048050 C 01/17/15 48.1 26.50 30.05
HOT 150117C00049350 C 01/17/15 49.4 25.15 28.70
HOT 150117C00050550 C 01/17/15 50.6 23.95 27.55
HOT 150117C00053050 C 01/17/15 53.1 21.50 25.10
HOT 150117C00054350 C 01/17/15 54.4 20.25 23.90
HOT 150117C00055550 C 01/17/15 55.6 19.05 22.60
HOT 150117C00058050 C 01/17/15 58.1 16.80 20.20
HOT 150117C00059350 C 01/17/15 59.4 15.55 19.00
HOT 150117C00060550 C 01/17/15 60.6 14.40 17.85
HOT 150117C00063050 C 01/17/15 63.1 12.10 15.50
HOT 150117C00064350 C 01/17/15 64.4 10.90 14.30
HOT 150117C00065550 C 01/17/15 65.6 10.15 12.90
HOT 150117C00068050 C 01/17/15 68.1 9.00 9.55
HOT 150117C00069350 C 01/17/15 69.4 7.90 8.45
HOT 150117C00070550 C 01/17/15 70.6 6.50 7.45
HOT 150117C00071850 C 01/17/15 71.9 5.95 6.45
HOT 150117C00073050 C 01/17/15 73.1 5.30 5.60
HOT 150117C00074350 C 01/17/15 74.4 4.30 4.60
HOT 150117C00075550 C 01/17/15 75.6 3.55 4.00
HOT 150117C00076850 C 01/17/15 76.9 2.92 3.15
HOT 150117C00078050 C 01/17/15 78.1 2.42 2.56
HOT 150117C00079350 C 01/17/15 79.4 1.69 2.02
HOT 150117C00080550 C 01/17/15 80.6 1.51 1.64
HOT 150117C00081850 C 01/17/15 81.9 1.17 1.36
HOT 150117C00083050 C 01/17/15 83.1 0.79 1.08
HOT 150117C00084350 C 01/17/15 84.4 0.68 0.88
HOT 150117C00085550 C 01/17/15 85.6 0.42 0.88
HOT 150117C00086850 C 01/17/15 86.9 0.32 0.67
HOT 150117C00088050 C 01/17/15 88.1 0.24 0.44
HOT 150117C00089350 C 01/17/15 89.4 0.16 0.47
HOT 150117C00091850 C 01/17/15 91.9 0.05 0.30
HOT 150117C00093050 C 01/17/15 93.1 0.10 0.30
HOT 150117C00094350 C 01/17/15 94.4 0.01 0.29
HOT 150117C00098050 C 01/17/15 98.1 0.00 0.21
HOT 150117C00099350 C 01/17/15 99.4 0.00 0.22
HOT 150117C00103050 C 01/17/15 103.1 0.00 0.20
HOT 150117C00104350 C 01/17/15 104.4 0.00 0.18
HOT 150117C00108050 C 01/17/15 108.1 0.00 0.15
HOT 150117C00109350 C 01/17/15 109.4 0.00 0.14
HOT 150117P00028050 P 01/17/15 28.1 0.00 0.04
HOT 150117P00033050 P 01/17/15 33.1 0.00 0.05
HOT 150117P00038050 P 01/17/15 38.1 0.00 0.14
HOT 150117P00039350 P 01/17/15 39.4 0.00 0.16
HOT 150117P00041850 P 01/17/15 41.9 0.00 0.26
HOT 150117P00043050 P 01/17/15 43.1 0.00 0.26
HOT 150117P00044350 P 01/17/15 44.4 0.00 0.27
HOT 150117P00046850 P 01/17/15 46.9 0.00 0.28
HOT 150117P00048050 P 01/17/15 48.1 0.01 0.29
HOT 150117P00049350 P 01/17/15 49.4 0.04 0.29
HOT 150117P00050550 P 01/17/15 50.6 0.05 0.19
HOT 150117P00053050 P 01/17/15 53.1 0.09 0.19
HOT 150117P00054350 P 01/17/15 54.4 0.12 0.24
HOT 150117P00055550 P 01/17/15 55.6 0.15 0.27
HOT 150117P00058050 P 01/17/15 58.1 0.19 0.51
HOT 150117P00059350 P 01/17/15 59.4 0.26 0.53
HOT 150117P00060550 P 01/17/15 60.6 0.31 0.58
HOT 150117P00063050 P 01/17/15 63.1 0.47 0.73
HOT 150117P00064350 P 01/17/15 64.4 0.56 0.88
HOT 150117P00065550 P 01/17/15 65.6 0.65 1.02
HOT 150117P00068050 P 01/17/15 68.1 0.97 1.24
HOT 150117P00069350 P 01/17/15 69.4 1.15 1.63
HOT 150117P00070550 P 01/17/15 70.6 1.37 1.63
HOT 150117P00071850 P 01/17/15 71.9 1.66 1.88
HOT 150117P00073050 P 01/17/15 73.1 1.97 2.25
HOT 150117P00074350 P 01/17/15 74.4 2.43 2.68
HOT 150117P00075550 P 01/17/15 75.6 2.84 3.15
HOT 150117P00076850 P 01/17/15 76.9 3.35 3.80
HOT 150117P00078050 P 01/17/15 78.1 4.10 4.40
HOT 150117P00079350 P 01/17/15 79.4 4.85 6.15
HOT 150117P00080550 P 01/17/15 80.6 5.65 6.35
HOT 150117P00081850 P 01/17/15 81.9 6.55 7.55
HOT 150117P00083050 P 01/17/15 83.1 7.25 7.90
HOT 150117P00084350 P 01/17/15 84.4 8.45 9.30
HOT 150117P00085550 P 01/17/15 85.6 8.70 11.25
HOT 150117P00086850 P 01/17/15 86.9 9.85 12.45
HOT 150117P00088050 P 01/17/15 88.1 10.60 14.00
HOT 150117P00089350 P 01/17/15 89.4 11.80 15.25
HOT 150117P00091850 P 01/17/15 91.9 14.25 17.70
HOT 150117P00093050 P 01/17/15 93.1 15.40 18.90
HOT 150117P00094350 P 01/17/15 94.4 16.70 20.25
HOT 150117P00098050 P 01/17/15 98.1 20.40 23.90
HOT 150117P00099350 P 01/17/15 99.4 21.70 25.20
HOT 150117P00103050 P 01/17/15 103.1 25.35 28.80
HOT 150117P00104350 P 01/17/15 104.4 26.65 30.20
HOT 150117P00108050 P 01/17/15 108.1 30.35 33.90
HOT 150117P00109350 P 01/17/15 109.4 31.65 35.20
HOT 150220C00040000 C 02/20/15 40.0 34.70 38.05
HOT 150220C00041850 C 02/20/15 41.9 32.70 36.25
HOT 150220C00044350 C 02/20/15 44.4 30.25 33.70
HOT 150220C00046850 C 02/20/15 46.9 27.75 31.25
HOT 150220C00049350 C 02/20/15 49.4 25.30 28.80
HOT 150220C00054350 C 02/20/15 54.4 20.35 23.95
HOT 150220C00059350 C 02/20/15 59.4 15.80 19.20
HOT 150220C00064350 C 02/20/15 64.4 11.75 13.80
HOT 150220C00067500 C 02/20/15 67.5 9.25 10.90
HOT 150220C00069350 C 02/20/15 69.4 7.75 9.35
HOT 150220C00071850 C 02/20/15 71.9 6.40 7.45
HOT 150220C00074350 C 02/20/15 74.4 5.25 5.45
HOT 150220C00076850 C 02/20/15 76.9 3.70 4.05
HOT 150220C00079350 C 02/20/15 79.4 2.38 2.90
HOT 150220C00081850 C 02/20/15 81.9 1.88 2.03
HOT 150220C00084350 C 02/20/15 84.4 1.23 1.48
HOT 150220C00086850 C 02/20/15 86.9 0.67 1.26
HOT 150220C00089350 C 02/20/15 89.4 0.40 0.82
HOT 150220C00091850 C 02/20/15 91.9 0.24 0.55
HOT 150220C00094350 C 02/20/15 94.4 0.14 0.40
HOT 150220C00099350 C 02/20/15 99.4 0.04 0.28
HOT 150220C00104350 C 02/20/15 104.4 0.01 0.22
HOT 150220P00040000 P 02/20/15 40.0 0.04 0.29
HOT 150220P00041850 P 02/20/15 41.9 0.04 0.29
HOT 150220P00044350 P 02/20/15 44.4 0.07 0.32
HOT 150220P00046850 P 02/20/15 46.9 0.10 0.35
HOT 150220P00049350 P 02/20/15 49.4 0.14 0.33
HOT 150220P00054350 P 02/20/15 54.4 0.27 0.52
HOT 150220P00059350 P 02/20/15 59.4 0.52 0.76
HOT 150220P00064350 P 02/20/15 64.4 0.91 1.29
HOT 150220P00067500 P 02/20/15 67.5 1.35 1.82
HOT 150220P00069350 P 02/20/15 69.4 1.71 2.12
HOT 150220P00071850 P 02/20/15 71.9 2.26 2.61
HOT 150220P00074350 P 02/20/15 74.4 3.15 3.50
HOT 150220P00076850 P 02/20/15 76.9 4.20 4.60
HOT 150220P00079350 P 02/20/15 79.4 5.50 6.00
HOT 150220P00081850 P 02/20/15 81.9 7.05 8.65
HOT 150220P00084350 P 02/20/15 84.4 8.10 10.55
HOT 150220P00086850 P 02/20/15 86.9 10.15 12.70
HOT 150220P00089350 P 02/20/15 89.4 12.40 14.90
HOT 150220P00091850 P 02/20/15 91.9 14.40 17.95
HOT 150220P00094350 P 02/20/15 94.4 16.80 20.25
HOT 150220P00099350 P 02/20/15 99.4 21.70 25.30
HOT 150220P00104350 P 02/20/15 104.4 26.65 30.10
HOT 150515C00040000 C 05/15/15 40.0 34.55 38.40
HOT 150515C00042500 C 05/15/15 42.5 32.05 35.90
HOT 150515C00045000 C 05/15/15 45.0 29.60 33.40
HOT 150515C00047500 C 05/15/15 47.5 27.15 30.95
HOT 150515C00050000 C 05/15/15 50.0 24.70 28.50
HOT 150515C00055000 C 05/15/15 55.0 19.90 23.70
HOT 150515C00060000 C 05/15/15 60.0 15.50 18.80
HOT 150515C00065000 C 05/15/15 65.0 11.35 14.60
HOT 150515C00067500 C 05/15/15 67.5 9.25 12.30
HOT 150515C00070000 C 05/15/15 70.0 8.10 10.75
HOT 150515C00072500 C 05/15/15 72.5 6.40 7.75
HOT 150515C00075000 C 05/15/15 75.0 4.95 6.75
HOT 150515C00077500 C 05/15/15 77.5 3.70 5.85
HOT 150515C00080000 C 05/15/15 80.0 3.15 4.00
HOT 150515C00082500 C 05/15/15 82.5 2.17 3.60
HOT 150515C00085000 C 05/15/15 85.0 1.54 2.71
HOT 150515C00087500 C 05/15/15 87.5 0.68 2.00
HOT 150515C00090000 C 05/15/15 90.0 0.00 1.66
HOT 150515C00092500 C 05/15/15 92.5 0.00 1.21
HOT 150515C00095000 C 05/15/15 95.0 0.00 0.95
HOT 150515C00100000 C 05/15/15 100.0 0.00 0.54
HOT 150515C00105000 C 05/15/15 105.0 0.00 0.29
HOT 150515C00110000 C 05/15/15 110.0 0.00 0.25
HOT 150515P00040000 P 05/15/15 40.0 0.04 0.36
HOT 150515P00042500 P 05/15/15 42.5 0.08 0.50
HOT 150515P00045000 P 05/15/15 45.0 0.10 0.46
HOT 150515P00047500 P 05/15/15 47.5 0.20 0.63
HOT 150515P00050000 P 05/15/15 50.0 0.22 0.76
HOT 150515P00055000 P 05/15/15 55.0 0.63 1.02
HOT 150515P00060000 P 05/15/15 60.0 1.11 1.50
HOT 150515P00065000 P 05/15/15 65.0 1.53 2.59
HOT 150515P00067500 P 05/15/15 67.5 2.35 3.45
HOT 150515P00070000 P 05/15/15 70.0 2.93 3.50
HOT 150515P00072500 P 05/15/15 72.5 3.75 4.40
HOT 150515P00075000 P 05/15/15 75.0 4.45 6.65
HOT 150515P00077500 P 05/15/15 77.5 6.00 6.95
HOT 150515P00080000 P 05/15/15 80.0 7.20 8.90
HOT 150515P00082500 P 05/15/15 82.5 9.20 11.25
HOT 150515P00085000 P 05/15/15 85.0 10.35 12.90
HOT 150515P00087500 P 05/15/15 87.5 12.25 15.10
HOT 150515P00090000 P 05/15/15 90.0 13.40 17.25
HOT 150515P00092500 P 05/15/15 92.5 16.10 19.30
HOT 150515P00095000 P 05/15/15 95.0 18.60 21.85
HOT 150515P00100000 P 05/15/15 100.0 22.60 26.45
HOT 150515P00105000 P 05/15/15 105.0 27.40 31.30
HOT 150515P00110000 P 05/15/15 110.0 32.30 36.25
HOT 160115C00033050 C 01/15/16 33.1 41.75 45.35
HOT 160115C00038050 C 01/15/16 38.1 36.50 40.35
HOT 160115C00039350 C 01/15/16 39.4 35.15 39.05
HOT 160115C00041850 C 01/15/16 41.9 32.70 36.60
HOT 160115C00043050 C 01/15/16 43.1 31.45 35.40
HOT 160115C00044350 C 01/15/16 44.4 30.20 34.20
HOT 160115C00046850 C 01/15/16 46.9 27.80 31.80
HOT 160115C00048050 C 01/15/16 48.1 26.85 30.60
HOT 160115C00049350 C 01/15/16 49.4 25.45 29.45
HOT 160115C00053050 C 01/15/16 53.1 22.10 26.15
HOT 160115C00054350 C 01/15/16 54.4 21.90 25.00
HOT 160115C00055550 C 01/15/16 55.6 20.80 24.00
HOT 160115C00058050 C 01/15/16 58.1 18.70 22.05
HOT 160115C00059350 C 01/15/16 59.4 17.85 21.05
HOT 160115C00060550 C 01/15/16 60.6 16.95 20.10
HOT 160115C00063050 C 01/15/16 63.1 15.10 18.20
HOT 160115C00064350 C 01/15/16 64.4 14.20 17.25
HOT 160115C00065550 C 01/15/16 65.6 13.15 16.40
HOT 160115C00068050 C 01/15/16 68.1 11.90 14.75
HOT 160115C00069350 C 01/15/16 69.4 11.05 13.95
HOT 160115C00070550 C 01/15/16 70.6 10.00 13.25
HOT 160115C00071850 C 01/15/16 71.9 9.50 12.55
HOT 160115C00073050 C 01/15/16 73.1 8.60 11.90
HOT 160115C00074350 C 01/15/16 74.4 7.90 11.20
HOT 160115C00075550 C 01/15/16 75.6 7.70 10.60
HOT 160115C00076850 C 01/15/16 76.9 7.10 9.95
HOT 160115C00078050 C 01/15/16 78.1 6.80 9.40
HOT 160115C00079350 C 01/15/16 79.4 5.95 8.80
HOT 160115C00080550 C 01/15/16 80.6 5.70 8.25
HOT 160115C00081850 C 01/15/16 81.9 5.05 7.75
HOT 160115C00083050 C 01/15/16 83.1 4.40 7.35
HOT 160115C00084350 C 01/15/16 84.4 4.30 6.95
HOT 160115C00085550 C 01/15/16 85.6 3.95 6.55
HOT 160115C00086850 C 01/15/16 86.9 3.55 6.30
HOT 160115C00088050 C 01/15/16 88.1 2.98 6.00
HOT 160115C00089350 C 01/15/16 89.4 1.81 5.75
HOT 160115C00091850 C 01/15/16 91.9 2.35 5.20
HOT 160115C00093050 C 01/15/16 93.1 2.10 5.00
HOT 160115C00094350 C 01/15/16 94.4 2.00 5.00
HOT 160115C00098050 C 01/15/16 98.1 1.23 3.80
HOT 160115C00099350 C 01/15/16 99.4 1.08 4.20
HOT 160115C00103700 C 01/15/16 103.7 0.80 3.30
HOT 160115C00105000 C 01/15/16 105.0 0.68 3.10
HOT 160115C00108700 C 01/15/16 108.7 0.39 2.51
HOT 160115C00110000 C 01/15/16 110.0 0.29 2.34
HOT 160115C00113700 C 01/15/16 113.7 0.10 1.34
HOT 160115C00115000 C 01/15/16 115.0 0.28 1.23
HOT 160115C00119350 C 01/15/16 119.4 0.03 1.00
HOT 160115C00124350 C 01/15/16 124.4 0.02 0.89
HOT 160115P00033050 P 01/15/16 33.1 0.08 0.60
HOT 160115P00038050 P 01/15/16 38.1 0.15 0.78
HOT 160115P00039350 P 01/15/16 39.4 0.20 0.85
HOT 160115P00041850 P 01/15/16 41.9 0.26 0.99
HOT 160115P00043050 P 01/15/16 43.1 0.30 1.06
HOT 160115P00044350 P 01/15/16 44.4 0.35 1.15
HOT 160115P00046850 P 01/15/16 46.9 0.44 1.70
HOT 160115P00048050 P 01/15/16 48.1 0.47 1.83
HOT 160115P00049350 P 01/15/16 49.4 0.33 1.95
HOT 160115P00053050 P 01/15/16 53.1 0.75 2.45
HOT 160115P00054350 P 01/15/16 54.4 0.26 2.65
HOT 160115P00055550 P 01/15/16 55.6 1.00 3.10
HOT 160115P00058050 P 01/15/16 58.1 0.75 3.65
HOT 160115P00059350 P 01/15/16 59.4 0.76 3.95
HOT 160115P00060550 P 01/15/16 60.6 1.53 4.20
HOT 160115P00063050 P 01/15/16 63.1 1.55 4.90
HOT 160115P00064350 P 01/15/16 64.4 2.00 5.25
HOT 160115P00065550 P 01/15/16 65.6 2.50 6.10
HOT 160115P00068050 P 01/15/16 68.1 3.20 6.45
HOT 160115P00069350 P 01/15/16 69.4 3.70 7.15
HOT 160115P00070550 P 01/15/16 70.6 4.20 8.20
HOT 160115P00071850 P 01/15/16 71.9 4.75 8.20
HOT 160115P00073050 P 01/15/16 73.1 5.30 9.45
HOT 160115P00074350 P 01/15/16 74.4 5.90 10.15
HOT 160115P00075550 P 01/15/16 75.6 6.55 9.95
HOT 160115P00076850 P 01/15/16 76.9 7.20 10.50
HOT 160115P00078050 P 01/15/16 78.1 7.85 11.15
HOT 160115P00079350 P 01/15/16 79.4 8.55 11.35
HOT 160115P00080550 P 01/15/16 80.6 9.25 12.50
HOT 160115P00081850 P 01/15/16 81.9 10.05 13.30
HOT 160115P00083050 P 01/15/16 83.1 11.00 15.40
HOT 160115P00084350 P 01/15/16 84.4 11.70 15.30
HOT 160115P00085550 P 01/15/16 85.6 12.55 16.25
HOT 160115P00086850 P 01/15/16 86.9 13.55 17.20
HOT 160115P00088050 P 01/15/16 88.1 14.45 18.85
HOT 160115P00089350 P 01/15/16 89.4 15.50 19.80
HOT 160115P00091850 P 01/15/16 91.9 17.45 20.95
HOT 160115P00093050 P 01/15/16 93.1 18.40 21.95
HOT 160115P00094350 P 01/15/16 94.4 19.45 22.70
HOT 160115P00098050 P 01/15/16 98.1 22.70 26.80
HOT 160115P00099350 P 01/15/16 99.4 23.95 27.90
HOT 160115P00103700 P 01/15/16 103.7 28.00 30.85
HOT 160115P00105000 P 01/15/16 105.0 29.25 32.30
HOT 160115P00108700 P 01/15/16 108.7 32.85 36.35
HOT 160115P00110000 P 01/15/16 110.0 33.80 37.55
HOT 160115P00113700 P 01/15/16 113.7 37.25 40.80
HOT 160115P00115000 P 01/15/16 115.0 38.45 42.00
HOT 160115P00119350 P 01/15/16 119.4 42.50 46.15
HOT 160115P00124350 P 01/15/16 124.4 47.35 50.95
HOT 170120C00040000 C 01/20/17 40.0 34.70 38.50
HOT 170120C00042500 C 01/20/17 42.5 32.40 36.20
HOT 170120C00045000 C 01/20/17 45.0 30.20 33.85
HOT 170120C00047500 C 01/20/17 47.5 28.10 31.70
HOT 170120C00050000 C 01/20/17 50.0 25.90 29.65
HOT 170120C00055000 C 01/20/17 55.0 21.85 25.65
HOT 170120C00060000 C 01/20/17 60.0 18.20 21.80
HOT 170120C00065000 C 01/20/17 65.0 15.00 18.65
HOT 170120C00067500 C 01/20/17 67.5 13.55 17.30
HOT 170120C00070000 C 01/20/17 70.0 12.20 16.05
HOT 170120C00072500 C 01/20/17 72.5 10.90 15.00
HOT 170120C00075000 C 01/20/17 75.0 9.80 13.85
HOT 170120C00077500 C 01/20/17 77.5 8.65 12.75
HOT 170120C00080000 C 01/20/17 80.0 8.05 11.75
HOT 170120C00082500 C 01/20/17 82.5 7.20 10.80
HOT 170120C00085000 C 01/20/17 85.0 6.15 9.95
HOT 170120C00087500 C 01/20/17 87.5 5.40 9.15
HOT 170120C00090000 C 01/20/17 90.0 5.10 8.45
HOT 170120C00095000 C 01/20/17 95.0 3.70 7.15
HOT 170120C00100000 C 01/20/17 100.0 2.85 6.15
HOT 170120C00105000 C 01/20/17 105.0 2.10 5.30
HOT 170120C00110000 C 01/20/17 110.0 1.57 4.25
HOT 170120C00115000 C 01/20/17 115.0 1.15 3.60
HOT 170120P00040000 P 01/20/17 40.0 0.85 2.15
HOT 170120P00042500 P 01/20/17 42.5 0.78 2.45
HOT 170120P00045000 P 01/20/17 45.0 1.27 2.81
HOT 170120P00047500 P 01/20/17 47.5 1.57 3.25
HOT 170120P00050000 P 01/20/17 50.0 1.88 4.00
HOT 170120P00055000 P 01/20/17 55.0 2.56 5.25
HOT 170120P00060000 P 01/20/17 60.0 3.40 6.95
HOT 170120P00065000 P 01/20/17 65.0 5.10 7.95
HOT 170120P00067500 P 01/20/17 67.5 6.10 10.25
HOT 170120P00070000 P 01/20/17 70.0 7.20 11.45
HOT 170120P00072500 P 01/20/17 72.5 8.50 12.80
HOT 170120P00075000 P 01/20/17 75.0 9.90 14.25
HOT 170120P00077500 P 01/20/17 77.5 11.30 15.35
HOT 170120P00080000 P 01/20/17 80.0 12.75 16.75
HOT 170120P00082500 P 01/20/17 82.5 14.30 18.25
HOT 170120P00085000 P 01/20/17 85.0 16.00 19.80
HOT 170120P00087500 P 01/20/17 87.5 17.80 21.45
HOT 170120P00090000 P 01/20/17 90.0 19.60 23.20
HOT 170120P00095000 P 01/20/17 95.0 23.35 26.90
HOT 170120P00100000 P 01/20/17 100.0 27.30 30.80
HOT 170120P00105000 P 01/20/17 105.0 31.45 34.95
HOT 170120P00110000 P 01/20/17 110.0 35.75 39.25
HOT 170120P00115000 P 01/20/17 115.0 40.25 43.95

OPRA data is delayed 15 minutes.