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 (2016-02-05)Premium Content

Starwood Hotels And Resorts Worldwide Inc (HOT)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOT 160429C00060000 C 04/29/16 60.0 19.85 22.70
HOT 160429C00061000 C 04/29/16 61.0 18.05 22.70
HOT 160429C00062000 C 04/29/16 62.0 17.05 21.70
HOT 160429C00063000 C 04/29/16 63.0 16.05 20.70
HOT 160429C00063500 C 04/29/16 63.5 15.60 20.20
HOT 160429C00064000 C 04/29/16 64.0 15.05 19.75
HOT 160429C00064500 C 04/29/16 64.5 14.50 19.20
HOT 160429C00065000 C 04/29/16 65.0 14.10 18.70
HOT 160429C00065500 C 04/29/16 65.5 13.60 18.20
HOT 160429C00066000 C 04/29/16 66.0 13.05 17.75
HOT 160429C00066500 C 04/29/16 66.5 12.60 17.20
HOT 160429C00067000 C 04/29/16 67.0 12.05 16.75
HOT 160429C00067500 C 04/29/16 67.5 11.55 16.20
HOT 160429C00068000 C 04/29/16 68.0 11.05 15.75
HOT 160429C00068500 C 04/29/16 68.5 10.60 15.20
HOT 160429C00069000 C 04/29/16 69.0 10.05 14.70
HOT 160429C00069500 C 04/29/16 69.5 9.55 14.20
HOT 160429C00070000 C 04/29/16 70.0 9.10 13.75
HOT 160429C00070500 C 04/29/16 70.5 8.60 13.20
HOT 160429C00071000 C 04/29/16 71.0 8.20 12.75
HOT 160429C00071500 C 04/29/16 71.5 7.60 12.20
HOT 160429C00072000 C 04/29/16 72.0 7.20 11.75
HOT 160429C00072500 C 04/29/16 72.5 6.60 11.20
HOT 160429C00073000 C 04/29/16 73.0 6.15 10.70
HOT 160429C00073500 C 04/29/16 73.5 5.60 10.20
HOT 160429C00074000 C 04/29/16 74.0 5.75 9.80
HOT 160429C00074500 C 04/29/16 74.5 4.60 9.20
HOT 160429C00075000 C 04/29/16 75.0 4.75 8.80
HOT 160429C00075500 C 04/29/16 75.5 3.55 8.25
HOT 160429C00076000 C 04/29/16 76.0 3.25 7.80
HOT 160429C00076500 C 04/29/16 76.5 2.52 5.75
HOT 160429C00077000 C 04/29/16 77.0 2.30 5.25
HOT 160429C00077500 C 04/29/16 77.5 1.62 6.20
HOT 160429C00078000 C 04/29/16 78.0 1.51 4.70
HOT 160429C00078500 C 04/29/16 78.5 0.70 5.00
HOT 160429C00079000 C 04/29/16 79.0 0.50 4.60
HOT 160429C00079500 C 04/29/16 79.5 0.99 2.89
HOT 160429C00080000 C 04/29/16 80.0 0.97 1.89
HOT 160429C00080500 C 04/29/16 80.5 0.55 1.40
HOT 160429C00081000 C 04/29/16 81.0 0.34 0.93
HOT 160429C00081500 C 04/29/16 81.5 0.07 0.47
HOT 160429C00082000 C 04/29/16 82.0 0.00 0.25
HOT 160429C00082500 C 04/29/16 82.5 0.00 0.25
HOT 160429C00083000 C 04/29/16 83.0 0.00 0.21
HOT 160429C00083500 C 04/29/16 83.5 0.00 0.16
HOT 160429C00084000 C 04/29/16 84.0 0.00 0.13
HOT 160429C00084500 C 04/29/16 84.5 0.00 0.10
HOT 160429C00085000 C 04/29/16 85.0 0.00 0.08
HOT 160429C00085500 C 04/29/16 85.5 0.00 0.06
HOT 160429C00086000 C 04/29/16 86.0 0.00 0.04
HOT 160429C00086500 C 04/29/16 86.5 0.00 0.04
HOT 160429C00087000 C 04/29/16 87.0 0.00 0.04
HOT 160429C00087500 C 04/29/16 87.5 0.00 0.04
HOT 160429C00088000 C 04/29/16 88.0 0.00 0.04
HOT 160429C00088500 C 04/29/16 88.5 0.00 0.04
HOT 160429C00089000 C 04/29/16 89.0 0.00 0.04
HOT 160429C00090000 C 04/29/16 90.0 0.00 0.04
HOT 160429C00091000 C 04/29/16 91.0 0.00 0.04
HOT 160429C00092000 C 04/29/16 92.0 0.00 0.04
HOT 160429P00060000 P 04/29/16 60.0 0.00 0.04
HOT 160429P00061000 P 04/29/16 61.0 0.00 0.04
HOT 160429P00062000 P 04/29/16 62.0 0.00 0.04
HOT 160429P00063000 P 04/29/16 63.0 0.00 0.04
HOT 160429P00063500 P 04/29/16 63.5 0.00 0.04
HOT 160429P00064000 P 04/29/16 64.0 0.00 0.04
HOT 160429P00064500 P 04/29/16 64.5 0.00 0.04
HOT 160429P00065000 P 04/29/16 65.0 0.00 0.04
HOT 160429P00065500 P 04/29/16 65.5 0.00 0.04
HOT 160429P00066000 P 04/29/16 66.0 0.00 0.04
HOT 160429P00066500 P 04/29/16 66.5 0.00 0.04
HOT 160429P00067000 P 04/29/16 67.0 0.00 0.04
HOT 160429P00067500 P 04/29/16 67.5 0.00 0.04
HOT 160429P00068000 P 04/29/16 68.0 0.00 0.04
HOT 160429P00068500 P 04/29/16 68.5 0.00 0.04
HOT 160429P00069000 P 04/29/16 69.0 0.00 0.04
HOT 160429P00069500 P 04/29/16 69.5 0.00 0.04
HOT 160429P00070000 P 04/29/16 70.0 0.00 0.04
HOT 160429P00070500 P 04/29/16 70.5 0.00 0.04
HOT 160429P00071000 P 04/29/16 71.0 0.00 0.04
HOT 160429P00071500 P 04/29/16 71.5 0.00 0.04
HOT 160429P00072000 P 04/29/16 72.0 0.00 0.04
HOT 160429P00072500 P 04/29/16 72.5 0.00 0.02
HOT 160429P00073000 P 04/29/16 73.0 0.00 0.04
HOT 160429P00073500 P 04/29/16 73.5 0.00 0.04
HOT 160429P00074000 P 04/29/16 74.0 0.00 0.04
HOT 160429P00074500 P 04/29/16 74.5 0.00 0.04
HOT 160429P00075000 P 04/29/16 75.0 0.02 0.04
HOT 160429P00075500 P 04/29/16 75.5 0.00 0.05
HOT 160429P00076000 P 04/29/16 76.0 0.00 0.06
HOT 160429P00076500 P 04/29/16 76.5 0.00 0.10
HOT 160429P00077000 P 04/29/16 77.0 0.00 0.16
HOT 160429P00077500 P 04/29/16 77.5 0.00 0.22
HOT 160429P00078000 P 04/29/16 78.0 0.00 0.29
HOT 160429P00078500 P 04/29/16 78.5 0.00 0.25
HOT 160429P00079000 P 04/29/16 79.0 0.00 0.22
HOT 160429P00079500 P 04/29/16 79.5 0.00 0.21
HOT 160429P00080000 P 04/29/16 80.0 0.00 0.10
HOT 160429P00080500 P 04/29/16 80.5 0.00 0.10
HOT 160429P00081000 P 04/29/16 81.0 0.00 0.20
HOT 160429P00081500 P 04/29/16 81.5 0.03 0.97
HOT 160429P00082000 P 04/29/16 82.0 0.32 1.10
HOT 160429P00082500 P 04/29/16 82.5 0.18 2.03
HOT 160429P00083000 P 04/29/16 83.0 0.92 2.35
HOT 160429P00083500 P 04/29/16 83.5 1.50 2.75
HOT 160429P00084000 P 04/29/16 84.0 0.15 4.80
HOT 160429P00084500 P 04/29/16 84.5 1.89 3.85
HOT 160429P00085000 P 04/29/16 85.0 1.20 5.80
HOT 160429P00085500 P 04/29/16 85.5 2.47 4.65
HOT 160429P00086000 P 04/29/16 86.0 2.97 6.25
HOT 160429P00086500 P 04/29/16 86.5 3.25 6.85
HOT 160429P00087000 P 04/29/16 87.0 3.55 7.25
HOT 160429P00087500 P 04/29/16 87.5 4.25 7.65
HOT 160429P00088000 P 04/29/16 88.0 4.55 8.15
HOT 160429P00088500 P 04/29/16 88.5 5.25 8.65
HOT 160429P00089000 P 04/29/16 89.0 5.45 9.30
HOT 160429P00090000 P 04/29/16 90.0 6.50 10.35
HOT 160429P00091000 P 04/29/16 91.0 7.75 11.15
HOT 160429P00092000 P 04/29/16 92.0 8.40 12.25
HOT 160506C00045000 C 05/06/16 45.0 34.15 38.80
HOT 160506C00050000 C 05/06/16 50.0 29.15 33.80
HOT 160506C00055000 C 05/06/16 55.0 24.10 28.75
HOT 160506C00060000 C 05/06/16 60.0 19.20 23.80
HOT 160506C00065000 C 05/06/16 65.0 14.20 18.80
HOT 160506C00070000 C 05/06/16 70.0 9.05 13.75
HOT 160506C00071000 C 05/06/16 71.0 8.05 12.75
HOT 160506C00072000 C 05/06/16 72.0 7.05 11.75
HOT 160506C00072500 C 05/06/16 72.5 6.70 11.30
HOT 160506C00073000 C 05/06/16 73.0 6.10 10.80
HOT 160506C00073500 C 05/06/16 73.5 5.65 10.30
HOT 160506C00074000 C 05/06/16 74.0 5.15 9.80
HOT 160506C00074500 C 05/06/16 74.5 4.60 9.30
HOT 160506C00075000 C 05/06/16 75.0 4.10 8.80
HOT 160506C00075500 C 05/06/16 75.5 4.90 7.05
HOT 160506C00076000 C 05/06/16 76.0 4.50 6.60
HOT 160506C00076500 C 05/06/16 76.5 3.90 6.15
HOT 160506C00077000 C 05/06/16 77.0 3.50 5.70
HOT 160506C00077500 C 05/06/16 77.5 3.00 5.25
HOT 160506C00078000 C 05/06/16 78.0 2.56 4.85
HOT 160506C00078500 C 05/06/16 78.5 2.10 4.40
HOT 160506C00079000 C 05/06/16 79.0 1.68 4.00
HOT 160506C00079500 C 05/06/16 79.5 1.97 2.70
HOT 160506C00080000 C 05/06/16 80.0 1.62 2.31
HOT 160506C00080500 C 05/06/16 80.5 1.27 1.95
HOT 160506C00081000 C 05/06/16 81.0 1.04 1.57
HOT 160506C00081500 C 05/06/16 81.5 0.80 1.27
HOT 160506C00082000 C 05/06/16 82.0 0.61 0.99
HOT 160506C00082500 C 05/06/16 82.5 0.41 0.74
HOT 160506C00083000 C 05/06/16 83.0 0.24 0.54
HOT 160506C00083500 C 05/06/16 83.5 0.10 1.00
HOT 160506C00084000 C 05/06/16 84.0 0.07 0.28
HOT 160506C00084500 C 05/06/16 84.5 0.03 0.25
HOT 160506C00085000 C 05/06/16 85.0 0.00 0.66
HOT 160506C00085500 C 05/06/16 85.5 0.00 0.56
HOT 160506C00086000 C 05/06/16 86.0 0.00 0.45
HOT 160506C00086500 C 05/06/16 86.5 0.00 0.39
HOT 160506C00087000 C 05/06/16 87.0 0.00 0.36
HOT 160506C00087500 C 05/06/16 87.5 0.00 0.31
HOT 160506C00088000 C 05/06/16 88.0 0.00 0.26
HOT 160506C00088500 C 05/06/16 88.5 0.00 0.10
HOT 160506C00089000 C 05/06/16 89.0 0.00 0.20
HOT 160506C00090000 C 05/06/16 90.0 0.00 0.14
HOT 160506C00091000 C 05/06/16 91.0 0.00 0.10
HOT 160506C00092000 C 05/06/16 92.0 0.00 0.07
HOT 160506C00093000 C 05/06/16 93.0 0.00 0.05
HOT 160506C00095000 C 05/06/16 95.0 0.00 0.04
HOT 160506C00100000 C 05/06/16 100.0 0.00 0.04
HOT 160506C00105000 C 05/06/16 105.0 0.00 0.04
HOT 160506C00110000 C 05/06/16 110.0 0.00 0.04
HOT 160506C00115000 C 05/06/16 115.0 0.00 0.04
HOT 160506P00045000 P 05/06/16 45.0 0.00 0.04
HOT 160506P00050000 P 05/06/16 50.0 0.00 0.04
HOT 160506P00055000 P 05/06/16 55.0 0.00 0.04
HOT 160506P00060000 P 05/06/16 60.0 0.00 0.04
HOT 160506P00065000 P 05/06/16 65.0 0.00 0.04
HOT 160506P00070000 P 05/06/16 70.0 0.00 0.03
HOT 160506P00071000 P 05/06/16 71.0 0.00 0.14
HOT 160506P00072000 P 05/06/16 72.0 0.00 0.19
HOT 160506P00072500 P 05/06/16 72.5 0.02 0.22
HOT 160506P00073000 P 05/06/16 73.0 0.00 0.28
HOT 160506P00073500 P 05/06/16 73.5 0.00 0.32
HOT 160506P00074000 P 05/06/16 74.0 0.00 0.38
HOT 160506P00074500 P 05/06/16 74.5 0.00 0.42
HOT 160506P00075000 P 05/06/16 75.0 0.00 0.03
HOT 160506P00075500 P 05/06/16 75.5 0.00 0.03
HOT 160506P00076000 P 05/06/16 76.0 0.00 0.55
HOT 160506P00076500 P 05/06/16 76.5 0.00 0.39
HOT 160506P00077000 P 05/06/16 77.0 0.00 0.20
HOT 160506P00077500 P 05/06/16 77.5 0.00 0.86
HOT 160506P00078000 P 05/06/16 78.0 0.09 0.20
HOT 160506P00078500 P 05/06/16 78.5 0.14 0.36
HOT 160506P00079000 P 05/06/16 79.0 0.20 0.45
HOT 160506P00079500 P 05/06/16 79.5 0.28 0.57
HOT 160506P00080000 P 05/06/16 80.0 0.37 0.72
HOT 160506P00080500 P 05/06/16 80.5 0.26 1.44
HOT 160506P00081000 P 05/06/16 81.0 0.34 1.81
HOT 160506P00081500 P 05/06/16 81.5 0.42 2.18
HOT 160506P00082000 P 05/06/16 82.0 0.96 2.03
HOT 160506P00082500 P 05/06/16 82.5 0.93 2.64
HOT 160506P00083000 P 05/06/16 83.0 1.23 2.97
HOT 160506P00083500 P 05/06/16 83.5 1.59 3.45
HOT 160506P00084000 P 05/06/16 84.0 2.03 3.85
HOT 160506P00084500 P 05/06/16 84.5 2.39 4.25
HOT 160506P00085000 P 05/06/16 85.0 2.86 4.70
HOT 160506P00085500 P 05/06/16 85.5 3.35 5.10
HOT 160506P00086000 P 05/06/16 86.0 3.85 5.55
HOT 160506P00086500 P 05/06/16 86.5 4.35 6.00
HOT 160506P00087000 P 05/06/16 87.0 4.85 6.50
HOT 160506P00087500 P 05/06/16 87.5 3.75 8.45
HOT 160506P00088000 P 05/06/16 88.0 4.20 8.90
HOT 160506P00088500 P 05/06/16 88.5 4.75 9.40
HOT 160506P00089000 P 05/06/16 89.0 5.20 9.80
HOT 160506P00090000 P 05/06/16 90.0 6.25 11.00
HOT 160506P00091000 P 05/06/16 91.0 7.20 11.95
HOT 160506P00092000 P 05/06/16 92.0 8.25 13.00
HOT 160506P00093000 P 05/06/16 93.0 9.35 13.25
HOT 160506P00095000 P 05/06/16 95.0 11.30 15.40
HOT 160506P00100000 P 05/06/16 100.0 16.30 20.40
HOT 160506P00105000 P 05/06/16 105.0 21.30 25.40
HOT 160506P00110000 P 05/06/16 110.0 26.20 30.35
HOT 160506P00115000 P 05/06/16 115.0 31.20 35.30
HOT 160513C00071000 C 05/13/16 71.0 8.70 12.80
HOT 160513C00072000 C 05/13/16 72.0 7.15 11.80
HOT 160513C00072500 C 05/13/16 72.5 6.80 11.40
HOT 160513C00073000 C 05/13/16 73.0 6.15 10.80
HOT 160513C00073500 C 05/13/16 73.5 5.60 10.35
HOT 160513C00074000 C 05/13/16 74.0 5.20 9.85
HOT 160513C00074500 C 05/13/16 74.5 5.95 8.05
HOT 160513C00075000 C 05/13/16 75.0 5.45 7.55
HOT 160513C00075500 C 05/13/16 75.5 5.05 7.15
HOT 160513C00076000 C 05/13/16 76.0 4.55 6.70
HOT 160513C00076500 C 05/13/16 76.5 4.05 6.25
HOT 160513C00077000 C 05/13/16 77.0 3.60 5.85
HOT 160513C00077500 C 05/13/16 77.5 3.15 5.35
HOT 160513C00078000 C 05/13/16 78.0 2.70 4.95
HOT 160513C00078500 C 05/13/16 78.5 2.28 4.55
HOT 160513C00079000 C 05/13/16 79.0 1.87 4.10
HOT 160513C00079500 C 05/13/16 79.5 1.57 3.75
HOT 160513C00080000 C 05/13/16 80.0 1.85 2.49
HOT 160513C00080500 C 05/13/16 80.5 1.45 2.50
HOT 160513C00081000 C 05/13/16 81.0 1.19 1.80
HOT 160513C00081500 C 05/13/16 81.5 0.90 2.27
HOT 160513C00082000 C 05/13/16 82.0 0.71 1.19
HOT 160513C00082500 C 05/13/16 82.5 0.54 0.95
HOT 160513C00083000 C 05/13/16 83.0 0.23 1.47
HOT 160513C00083500 C 05/13/16 83.5 0.12 1.29
HOT 160513C00084000 C 05/13/16 84.0 0.18 1.01
HOT 160513C00084500 C 05/13/16 84.5 0.08 0.88
HOT 160513C00085000 C 05/13/16 85.0 0.00 0.74
HOT 160513C00085500 C 05/13/16 85.5 0.00 0.62
HOT 160513C00086000 C 05/13/16 86.0 0.00 0.50
HOT 160513C00086500 C 05/13/16 86.5 0.00 0.40
HOT 160513C00087000 C 05/13/16 87.0 0.00 0.35
HOT 160513C00087500 C 05/13/16 87.5 0.00 0.29
HOT 160513C00088000 C 05/13/16 88.0 0.00 0.24
HOT 160513C00088500 C 05/13/16 88.5 0.00 0.20
HOT 160513C00089000 C 05/13/16 89.0 0.00 0.17
HOT 160513C00090000 C 05/13/16 90.0 0.00 0.13
HOT 160513C00091000 C 05/13/16 91.0 0.00 0.10
HOT 160513C00092000 C 05/13/16 92.0 0.00 0.08
HOT 160513P00071000 P 05/13/16 71.0 0.00 0.21
HOT 160513P00072000 P 05/13/16 72.0 0.01 0.26
HOT 160513P00072500 P 05/13/16 72.5 0.00 0.30
HOT 160513P00073000 P 05/13/16 73.0 0.00 0.34
HOT 160513P00073500 P 05/13/16 73.5 0.00 0.25
HOT 160513P00074000 P 05/13/16 74.0 0.00 0.44
HOT 160513P00074500 P 05/13/16 74.5 0.00 0.45
HOT 160513P00075000 P 05/13/16 75.0 0.01 0.25
HOT 160513P00075500 P 05/13/16 75.5 0.02 0.25
HOT 160513P00076000 P 05/13/16 76.0 0.00 0.66
HOT 160513P00076500 P 05/13/16 76.5 0.00 0.73
HOT 160513P00077000 P 05/13/16 77.0 0.10 0.31
HOT 160513P00077500 P 05/13/16 77.5 0.00 0.89
HOT 160513P00078000 P 05/13/16 78.0 0.00 0.93
HOT 160513P00078500 P 05/13/16 78.5 0.00 1.02
HOT 160513P00079000 P 05/13/16 79.0 0.34 0.64
HOT 160513P00079500 P 05/13/16 79.5 0.45 0.78
HOT 160513P00080000 P 05/13/16 80.0 0.55 0.93
HOT 160513P00080500 P 05/13/16 80.5 0.68 1.11
HOT 160513P00081000 P 05/13/16 81.0 0.47 2.03
HOT 160513P00081500 P 05/13/16 81.5 1.05 1.56
HOT 160513P00082000 P 05/13/16 82.0 0.89 2.59
HOT 160513P00082500 P 05/13/16 82.5 1.13 2.88
HOT 160513P00083000 P 05/13/16 83.0 1.36 3.20
HOT 160513P00083500 P 05/13/16 83.5 1.76 3.55
HOT 160513P00084000 P 05/13/16 84.0 2.14 3.90
HOT 160513P00084500 P 05/13/16 84.5 2.53 4.30
HOT 160513P00085000 P 05/13/16 85.0 2.97 4.70
HOT 160513P00085500 P 05/13/16 85.5 3.40 5.10
HOT 160513P00086000 P 05/13/16 86.0 3.90 5.55
HOT 160513P00086500 P 05/13/16 86.5 4.40 6.00
HOT 160513P00087000 P 05/13/16 87.0 4.90 6.40
HOT 160513P00087500 P 05/13/16 87.5 5.40 6.90
HOT 160513P00088000 P 05/13/16 88.0 4.25 9.00
HOT 160513P00088500 P 05/13/16 88.5 4.75 9.40
HOT 160513P00089000 P 05/13/16 89.0 5.25 10.00
HOT 160513P00090000 P 05/13/16 90.0 6.25 11.00
HOT 160513P00091000 P 05/13/16 91.0 7.25 11.90
HOT 160513P00092000 P 05/13/16 92.0 8.20 12.90
HOT 160520C00035000 C 05/20/16 35.0 44.70 48.70
HOT 160520C00037500 C 05/20/16 37.5 41.70 46.25
HOT 160520C00040000 C 05/20/16 40.0 39.20 43.75
HOT 160520C00042500 C 05/20/16 42.5 36.75 41.30
HOT 160520C00045000 C 05/20/16 45.0 34.20 38.75
HOT 160520C00047500 C 05/20/16 47.5 31.65 36.20
HOT 160520C00050000 C 05/20/16 50.0 29.10 33.70
HOT 160520C00055000 C 05/20/16 55.0 24.15 28.75
HOT 160520C00057500 C 05/20/16 57.5 22.15 25.45
HOT 160520C00060000 C 05/20/16 60.0 20.75 22.95
HOT 160520C00061000 C 05/20/16 61.0 18.50 22.75
HOT 160520C00062000 C 05/20/16 62.0 17.20 21.75
HOT 160520C00062500 C 05/20/16 62.5 18.00 20.40
HOT 160520C00063000 C 05/20/16 63.0 16.60 20.75
HOT 160520C00063500 C 05/20/16 63.5 15.65 20.25
HOT 160520C00064000 C 05/20/16 64.0 15.20 19.80
HOT 160520C00064500 C 05/20/16 64.5 14.70 19.35
HOT 160520C00065000 C 05/20/16 65.0 15.50 17.80
HOT 160520C00065500 C 05/20/16 65.5 13.65 18.25
HOT 160520C00066000 C 05/20/16 66.0 13.20 17.80
HOT 160520C00066500 C 05/20/16 66.5 12.75 17.35
HOT 160520C00067000 C 05/20/16 67.0 12.20 16.80
HOT 160520C00067500 C 05/20/16 67.5 13.35 16.35
HOT 160520C00068000 C 05/20/16 68.0 11.15 15.80
HOT 160520C00068500 C 05/20/16 68.5 10.75 15.35
HOT 160520C00069000 C 05/20/16 69.0 10.20 14.80
HOT 160520C00069500 C 05/20/16 69.5 9.75 14.25
HOT 160520C00070000 C 05/20/16 70.0 10.45 13.70
HOT 160520C00070500 C 05/20/16 70.5 8.80 13.35
HOT 160520C00071000 C 05/20/16 71.0 8.30 12.85
HOT 160520C00071500 C 05/20/16 71.5 7.80 12.35
HOT 160520C00072000 C 05/20/16 72.0 7.35 11.90
HOT 160520C00072500 C 05/20/16 72.5 8.20 11.30
HOT 160520C00073000 C 05/20/16 73.0 6.30 10.90
HOT 160520C00073500 C 05/20/16 73.5 5.85 10.40
HOT 160520C00074000 C 05/20/16 74.0 6.50 8.65
HOT 160520C00074500 C 05/20/16 74.5 5.95 8.15
HOT 160520C00075000 C 05/20/16 75.0 5.50 7.55
HOT 160520C00075500 C 05/20/16 75.5 4.95 7.35
HOT 160520C00076000 C 05/20/16 76.0 4.45 6.85
HOT 160520C00076500 C 05/20/16 76.5 4.70 5.60
HOT 160520C00077000 C 05/20/16 77.0 4.25 5.15
HOT 160520C00077500 C 05/20/16 77.5 4.00 4.70
HOT 160520C00078000 C 05/20/16 78.0 3.40 4.25
HOT 160520C00078500 C 05/20/16 78.5 3.05 3.85
HOT 160520C00079000 C 05/20/16 79.0 2.80 3.40
HOT 160520C00079500 C 05/20/16 79.5 2.37 3.05
HOT 160520C00080000 C 05/20/16 80.0 2.10 2.66
HOT 160520C00080500 C 05/20/16 80.5 1.66 2.29
HOT 160520C00081000 C 05/20/16 81.0 1.51 1.99
HOT 160520C00081500 C 05/20/16 81.5 1.12 1.68
HOT 160520C00082000 C 05/20/16 82.0 0.91 1.38
HOT 160520C00082500 C 05/20/16 82.5 0.78 1.13
HOT 160520C00083000 C 05/20/16 83.0 0.55 0.92
HOT 160520C00083500 C 05/20/16 83.5 0.42 0.73
HOT 160520C00084000 C 05/20/16 84.0 0.29 0.60
HOT 160520C00084500 C 05/20/16 84.5 0.18 0.47
HOT 160520C00085000 C 05/20/16 85.0 0.16 0.36
HOT 160520C00085500 C 05/20/16 85.5 0.07 0.29
HOT 160520C00086000 C 05/20/16 86.0 0.03 0.25
HOT 160520C00086500 C 05/20/16 86.5 0.00 0.25
HOT 160520C00087000 C 05/20/16 87.0 0.00 0.21
HOT 160520C00087500 C 05/20/16 87.5 0.00 0.21
HOT 160520C00088000 C 05/20/16 88.0 0.00 0.23
HOT 160520C00088500 C 05/20/16 88.5 0.00 0.20
HOT 160520C00089000 C 05/20/16 89.0 0.00 0.22
HOT 160520C00090000 C 05/20/16 90.0 0.00 0.16
HOT 160520C00091000 C 05/20/16 91.0 0.00 0.11
HOT 160520C00092000 C 05/20/16 92.0 0.00 0.09
HOT 160520C00095000 C 05/20/16 95.0 0.00 0.04
HOT 160520C00100000 C 05/20/16 100.0 0.00 0.04
HOT 160520C00105000 C 05/20/16 105.0 0.00 0.04
HOT 160520C00110000 C 05/20/16 110.0 0.00 0.04
HOT 160520C00115000 C 05/20/16 115.0 0.00 0.04
HOT 160520P00035000 P 05/20/16 35.0 0.00 0.04
HOT 160520P00037500 P 05/20/16 37.5 0.00 0.04
HOT 160520P00040000 P 05/20/16 40.0 0.00 0.04
HOT 160520P00042500 P 05/20/16 42.5 0.00 0.04
HOT 160520P00045000 P 05/20/16 45.0 0.00 0.04
HOT 160520P00047500 P 05/20/16 47.5 0.00 0.04
HOT 160520P00050000 P 05/20/16 50.0 0.00 0.04
HOT 160520P00055000 P 05/20/16 55.0 0.00 0.04
HOT 160520P00057500 P 05/20/16 57.5 0.00 0.04
HOT 160520P00060000 P 05/20/16 60.0 0.01 0.04
HOT 160520P00061000 P 05/20/16 61.0 0.00 0.04
HOT 160520P00062000 P 05/20/16 62.0 0.00 0.04
HOT 160520P00062500 P 05/20/16 62.5 0.00 0.04
HOT 160520P00063000 P 05/20/16 63.0 0.00 0.04
HOT 160520P00063500 P 05/20/16 63.5 0.00 0.04
HOT 160520P00064000 P 05/20/16 64.0 0.00 0.05
HOT 160520P00064500 P 05/20/16 64.5 0.00 0.05
HOT 160520P00065000 P 05/20/16 65.0 0.00 0.06
HOT 160520P00065500 P 05/20/16 65.5 0.00 0.06
HOT 160520P00066000 P 05/20/16 66.0 0.00 0.07
HOT 160520P00066500 P 05/20/16 66.5 0.00 0.09
HOT 160520P00067000 P 05/20/16 67.0 0.00 0.10
HOT 160520P00067500 P 05/20/16 67.5 0.00 0.11
HOT 160520P00068000 P 05/20/16 68.0 0.00 0.13
HOT 160520P00068500 P 05/20/16 68.5 0.00 0.15
HOT 160520P00069000 P 05/20/16 69.0 0.00 0.17
HOT 160520P00069500 P 05/20/16 69.5 0.00 0.20
HOT 160520P00070000 P 05/20/16 70.0 0.06 0.23
HOT 160520P00070500 P 05/20/16 70.5 0.00 0.24
HOT 160520P00071000 P 05/20/16 71.0 0.00 0.25
HOT 160520P00071500 P 05/20/16 71.5 0.00 0.25
HOT 160520P00072000 P 05/20/16 72.0 0.01 0.25
HOT 160520P00072500 P 05/20/16 72.5 0.02 0.24
HOT 160520P00073000 P 05/20/16 73.0 0.02 0.24
HOT 160520P00073500 P 05/20/16 73.5 0.00 0.25
HOT 160520P00074000 P 05/20/16 74.0 0.03 0.24
HOT 160520P00074500 P 05/20/16 74.5 0.03 0.25
HOT 160520P00075000 P 05/20/16 75.0 0.06 0.25
HOT 160520P00075500 P 05/20/16 75.5 0.06 0.28
HOT 160520P00076000 P 05/20/16 76.0 0.10 0.32
HOT 160520P00076500 P 05/20/16 76.5 0.14 0.37
HOT 160520P00077000 P 05/20/16 77.0 0.18 0.43
HOT 160520P00077500 P 05/20/16 77.5 0.24 0.50
HOT 160520P00078000 P 05/20/16 78.0 0.30 0.59
HOT 160520P00078500 P 05/20/16 78.5 0.37 0.69
HOT 160520P00079000 P 05/20/16 79.0 0.46 0.80
HOT 160520P00079500 P 05/20/16 79.5 0.59 0.94
HOT 160520P00080000 P 05/20/16 80.0 0.70 1.09
HOT 160520P00080500 P 05/20/16 80.5 0.84 1.29
HOT 160520P00081000 P 05/20/16 81.0 1.01 1.51
HOT 160520P00081500 P 05/20/16 81.5 1.27 1.75
HOT 160520P00082000 P 05/20/16 82.0 1.46 2.02
HOT 160520P00082500 P 05/20/16 82.5 1.69 2.33
HOT 160520P00083000 P 05/20/16 83.0 1.97 2.67
HOT 160520P00083500 P 05/20/16 83.5 2.24 3.05
HOT 160520P00084000 P 05/20/16 84.0 2.65 3.45
HOT 160520P00084500 P 05/20/16 84.5 2.97 3.85
HOT 160520P00085000 P 05/20/16 85.0 3.10 4.85
HOT 160520P00085500 P 05/20/16 85.5 3.80 4.75
HOT 160520P00086000 P 05/20/16 86.0 3.95 5.65
HOT 160520P00086500 P 05/20/16 86.5 4.40 6.05
HOT 160520P00087000 P 05/20/16 87.0 4.90 6.50
HOT 160520P00087500 P 05/20/16 87.5 5.40 6.95
HOT 160520P00088000 P 05/20/16 88.0 5.90 7.45
HOT 160520P00088500 P 05/20/16 88.5 4.95 9.00
HOT 160520P00089000 P 05/20/16 89.0 5.35 9.90
HOT 160520P00090000 P 05/20/16 90.0 6.65 10.40
HOT 160520P00091000 P 05/20/16 91.0 7.60 11.40
HOT 160520P00092000 P 05/20/16 92.0 8.65 12.45
HOT 160520P00095000 P 05/20/16 95.0 11.55 15.45
HOT 160520P00100000 P 05/20/16 100.0 17.00 20.40
HOT 160520P00105000 P 05/20/16 105.0 21.85 25.35
HOT 160520P00110000 P 05/20/16 110.0 26.50 30.55
HOT 160520P00115000 P 05/20/16 115.0 32.15 35.15
HOT 160527C00069000 C 05/27/16 69.0 10.75 14.75
HOT 160527C00070000 C 05/27/16 70.0 9.20 13.85
HOT 160527C00071000 C 05/27/16 71.0 8.80 12.90
HOT 160527C00072000 C 05/27/16 72.0 7.20 11.90
HOT 160527C00072500 C 05/27/16 72.5 6.85 11.40
HOT 160527C00073000 C 05/27/16 73.0 7.30 9.70
HOT 160527C00073500 C 05/27/16 73.5 6.90 9.30
HOT 160527C00074000 C 05/27/16 74.0 6.45 8.85
HOT 160527C00074500 C 05/27/16 74.5 5.90 8.35
HOT 160527C00075000 C 05/27/16 75.0 5.45 7.90
HOT 160527C00075500 C 05/27/16 75.5 5.00 7.45
HOT 160527C00076000 C 05/27/16 76.0 4.60 7.00
HOT 160527C00076500 C 05/27/16 76.5 4.10 6.65
HOT 160527C00077000 C 05/27/16 77.0 3.60 6.10
HOT 160527C00077500 C 05/27/16 77.5 3.25 5.70
HOT 160527C00078000 C 05/27/16 78.0 2.77 5.30
HOT 160527C00078500 C 05/27/16 78.5 2.40 4.90
HOT 160527C00079000 C 05/27/16 79.0 2.51 4.45
HOT 160527C00079500 C 05/27/16 79.5 2.05 4.20
HOT 160527C00080000 C 05/27/16 80.0 1.85 3.70
HOT 160527C00080500 C 05/27/16 80.5 1.97 2.46
HOT 160527C00081000 C 05/27/16 81.0 1.36 3.05
HOT 160527C00081500 C 05/27/16 81.5 1.12 2.73
HOT 160527C00082000 C 05/27/16 82.0 0.86 2.38
HOT 160527C00082500 C 05/27/16 82.5 0.86 1.32
HOT 160527C00083000 C 05/27/16 83.0 0.40 1.85
HOT 160527C00083500 C 05/27/16 83.5 0.19 1.64
HOT 160527C00084000 C 05/27/16 84.0 0.39 1.05
HOT 160527C00084500 C 05/27/16 84.5 0.09 1.27
HOT 160527C00085000 C 05/27/16 85.0 0.20 1.07
HOT 160527C00085500 C 05/27/16 85.5 0.11 0.38
HOT 160527C00086000 C 05/27/16 86.0 0.03 0.77
HOT 160527C00087000 C 05/27/16 87.0 0.00 0.54
HOT 160527C00088000 C 05/27/16 88.0 0.00 0.25
HOT 160527C00089000 C 05/27/16 89.0 0.00 0.25
HOT 160527C00090000 C 05/27/16 90.0 0.00 0.18
HOT 160527P00069000 P 05/27/16 69.0 0.00 0.23
HOT 160527P00070000 P 05/27/16 70.0 0.00 0.28
HOT 160527P00071000 P 05/27/16 71.0 0.00 0.34
HOT 160527P00072000 P 05/27/16 72.0 0.00 0.42
HOT 160527P00072500 P 05/27/16 72.5 0.00 0.43
HOT 160527P00073000 P 05/27/16 73.0 0.00 0.46
HOT 160527P00073500 P 05/27/16 73.5 0.00 0.54
HOT 160527P00074000 P 05/27/16 74.0 0.00 0.62
HOT 160527P00074500 P 05/27/16 74.5 0.00 0.68
HOT 160527P00075000 P 05/27/16 75.0 0.00 0.71
HOT 160527P00075500 P 05/27/16 75.5 0.05 0.74
HOT 160527P00076000 P 05/27/16 76.0 0.05 0.85
HOT 160527P00076500 P 05/27/16 76.5 0.03 1.01
HOT 160527P00077000 P 05/27/16 77.0 0.06 1.00
HOT 160527P00077500 P 05/27/16 77.5 0.12 1.20
HOT 160527P00078000 P 05/27/16 78.0 0.00 1.23
HOT 160527P00078500 P 05/27/16 78.5 0.04 1.45
HOT 160527P00079000 P 05/27/16 79.0 0.30 1.65
HOT 160527P00079500 P 05/27/16 79.5 0.23 1.79
HOT 160527P00080000 P 05/27/16 80.0 0.59 2.01
HOT 160527P00080500 P 05/27/16 80.5 0.65 2.13
HOT 160527P00081000 P 05/27/16 81.0 0.69 2.45
HOT 160527P00081500 P 05/27/16 81.5 1.03 2.70
HOT 160527P00082000 P 05/27/16 82.0 1.10 2.95
HOT 160527P00082500 P 05/27/16 82.5 1.32 3.25
HOT 160527P00083000 P 05/27/16 83.0 1.63 3.50
HOT 160527P00083500 P 05/27/16 83.5 1.91 3.90
HOT 160527P00084000 P 05/27/16 84.0 2.20 4.20
HOT 160527P00084500 P 05/27/16 84.5 2.51 4.65
HOT 160527P00085000 P 05/27/16 85.0 2.95 5.00
HOT 160527P00085500 P 05/27/16 85.5 3.90 4.80
HOT 160527P00086000 P 05/27/16 86.0 3.90 5.80
HOT 160527P00087000 P 05/27/16 87.0 4.90 6.55
HOT 160527P00088000 P 05/27/16 88.0 5.90 7.45
HOT 160527P00089000 P 05/27/16 89.0 5.30 10.00
HOT 160527P00090000 P 05/27/16 90.0 6.95 10.70
HOT 160603C00071000 C 06/03/16 71.0 8.15 12.85
HOT 160603C00072000 C 06/03/16 72.0 7.15 11.90
HOT 160603C00072500 C 06/03/16 72.5 6.80 11.40
HOT 160603C00073000 C 06/03/16 73.0 7.55 9.70
HOT 160603C00073500 C 06/03/16 73.5 6.95 9.35
HOT 160603C00074000 C 06/03/16 74.0 6.50 8.80
HOT 160603C00074500 C 06/03/16 74.5 6.00 8.35
HOT 160603C00075000 C 06/03/16 75.0 5.50 7.90
HOT 160603C00075500 C 06/03/16 75.5 5.75 6.65
HOT 160603C00076000 C 06/03/16 76.0 5.30 6.20
HOT 160603C00076500 C 06/03/16 76.5 4.85 5.75
HOT 160603C00077000 C 06/03/16 77.0 4.45 5.30
HOT 160603C00077500 C 06/03/16 77.5 4.05 4.90
HOT 160603C00078000 C 06/03/16 78.0 3.65 4.45
HOT 160603C00078500 C 06/03/16 78.5 3.25 4.05
HOT 160603C00079000 C 06/03/16 79.0 2.92 3.65
HOT 160603C00079500 C 06/03/16 79.5 2.57 3.30
HOT 160603C00080000 C 06/03/16 80.0 2.25 2.90
HOT 160603C00080500 C 06/03/16 80.5 1.95 2.56
HOT 160603C00081000 C 06/03/16 81.0 1.65 2.23
HOT 160603C00081500 C 06/03/16 81.5 1.40 1.94
HOT 160603C00082000 C 06/03/16 82.0 1.18 1.69
HOT 160603C00082500 C 06/03/16 82.5 0.96 1.44
HOT 160603C00083000 C 06/03/16 83.0 0.77 1.22
HOT 160603C00083500 C 06/03/16 83.5 0.61 1.01
HOT 160603C00084000 C 06/03/16 84.0 0.46 0.84
HOT 160603C00084500 C 06/03/16 84.5 0.34 0.69
HOT 160603C00085000 C 06/03/16 85.0 0.23 0.57
HOT 160603C00086000 C 06/03/16 86.0 0.08 0.38
HOT 160603C00087000 C 06/03/16 87.0 0.02 0.25
HOT 160603C00088000 C 06/03/16 88.0 0.00 0.25
HOT 160603C00089000 C 06/03/16 89.0 0.00 0.25
HOT 160603C00090000 C 06/03/16 90.0 0.00 0.20
HOT 160603P00071000 P 06/03/16 71.0 0.00 0.25
HOT 160603P00072000 P 06/03/16 72.0 0.00 0.25
HOT 160603P00072500 P 06/03/16 72.5 0.00 0.25
HOT 160603P00073000 P 06/03/16 73.0 0.01 0.25
HOT 160603P00073500 P 06/03/16 73.5 0.02 0.25
HOT 160603P00074000 P 06/03/16 74.0 0.05 0.29
HOT 160603P00074500 P 06/03/16 74.5 0.06 0.33
HOT 160603P00075000 P 06/03/16 75.0 0.10 0.37
HOT 160603P00075500 P 06/03/16 75.5 0.14 0.42
HOT 160603P00076000 P 06/03/16 76.0 0.19 0.48
HOT 160603P00076500 P 06/03/16 76.5 0.24 0.57
HOT 160603P00077000 P 06/03/16 77.0 0.30 0.63
HOT 160603P00077500 P 06/03/16 77.5 0.39 0.71
HOT 160603P00078000 P 06/03/16 78.0 0.47 0.83
HOT 160603P00078500 P 06/03/16 78.5 0.57 0.94
HOT 160603P00079000 P 06/03/16 79.0 0.67 1.05
HOT 160603P00079500 P 06/03/16 79.5 0.81 1.21
HOT 160603P00080000 P 06/03/16 80.0 0.95 1.38
HOT 160603P00080500 P 06/03/16 80.5 1.12 1.58
HOT 160603P00081000 P 06/03/16 81.0 1.30 1.79
HOT 160603P00081500 P 06/03/16 81.5 1.50 2.02
HOT 160603P00082000 P 06/03/16 82.0 1.72 2.31
HOT 160603P00082500 P 06/03/16 82.5 1.95 2.61
HOT 160603P00083000 P 06/03/16 83.0 2.24 2.93
HOT 160603P00083500 P 06/03/16 83.5 2.54 3.25
HOT 160603P00084000 P 06/03/16 84.0 2.82 3.60
HOT 160603P00084500 P 06/03/16 84.5 3.15 4.00
HOT 160603P00085000 P 06/03/16 85.0 3.55 4.40
HOT 160603P00086000 P 06/03/16 86.0 4.35 5.30
HOT 160603P00087000 P 06/03/16 87.0 4.80 7.05
HOT 160603P00088000 P 06/03/16 88.0 5.80 7.90
HOT 160603P00089000 P 06/03/16 89.0 5.35 10.00
HOT 160603P00090000 P 06/03/16 90.0 6.30 10.95
HOT 160610C00070000 C 06/10/16 70.0 9.50 13.70
HOT 160610C00071000 C 06/10/16 71.0 8.20 12.90
HOT 160610C00072000 C 06/10/16 72.0 7.30 11.90
HOT 160610C00072500 C 06/10/16 72.5 8.00 10.20
HOT 160610C00073000 C 06/10/16 73.0 7.45 9.75
HOT 160610C00073500 C 06/10/16 73.5 6.90 9.25
HOT 160610C00074000 C 06/10/16 74.0 6.50 8.80
HOT 160610C00074500 C 06/10/16 74.5 5.95 8.40
HOT 160610C00075000 C 06/10/16 75.0 6.25 7.20
HOT 160610C00075500 C 06/10/16 75.5 5.80 6.75
HOT 160610C00076000 C 06/10/16 76.0 5.35 6.30
HOT 160610C00076500 C 06/10/16 76.5 4.95 5.85
HOT 160610C00077000 C 06/10/16 77.0 4.55 5.40
HOT 160610C00077500 C 06/10/16 77.5 4.15 4.95
HOT 160610C00078000 C 06/10/16 78.0 3.75 4.55
HOT 160610C00078500 C 06/10/16 78.5 3.35 4.15
HOT 160610C00079000 C 06/10/16 79.0 3.00 3.75
HOT 160610C00079500 C 06/10/16 79.5 2.68 3.40
HOT 160610C00080000 C 06/10/16 80.0 2.37 3.05
HOT 160610C00080500 C 06/10/16 80.5 2.06 2.71
HOT 160610C00081000 C 06/10/16 81.0 1.78 2.35
HOT 160610C00081500 C 06/10/16 81.5 1.50 2.05
HOT 160610C00082000 C 06/10/16 82.0 1.29 1.81
HOT 160610C00082500 C 06/10/16 82.5 1.07 1.50
HOT 160610C00083000 C 06/10/16 83.0 0.88 1.33
HOT 160610C00083500 C 06/10/16 83.5 0.71 1.11
HOT 160610C00084000 C 06/10/16 84.0 0.55 0.94
HOT 160610C00084500 C 06/10/16 84.5 0.43 0.80
HOT 160610C00085000 C 06/10/16 85.0 0.30 0.67
HOT 160610C00086000 C 06/10/16 86.0 0.13 0.46
HOT 160610C00087000 C 06/10/16 87.0 0.02 0.31
HOT 160610C00088000 C 06/10/16 88.0 0.00 0.25
HOT 160610P00070000 P 06/10/16 70.0 0.00 0.25
HOT 160610P00071000 P 06/10/16 71.0 0.00 0.25
HOT 160610P00072000 P 06/10/16 72.0 0.00 0.25
HOT 160610P00072500 P 06/10/16 72.5 0.02 0.27
HOT 160610P00073000 P 06/10/16 73.0 0.04 0.30
HOT 160610P00073500 P 06/10/16 73.5 0.05 0.33
HOT 160610P00074000 P 06/10/16 74.0 0.08 0.37
HOT 160610P00074500 P 06/10/16 74.5 0.13 0.42
HOT 160610P00075000 P 06/10/16 75.0 0.16 0.48
HOT 160610P00075500 P 06/10/16 75.5 0.21 0.53
HOT 160610P00076000 P 06/10/16 76.0 0.27 0.60
HOT 160610P00076500 P 06/10/16 76.5 0.34 0.69
HOT 160610P00077000 P 06/10/16 77.0 0.42 0.76
HOT 160610P00077500 P 06/10/16 77.5 0.51 0.86
HOT 160610P00078000 P 06/10/16 78.0 0.61 0.98
HOT 160610P00078500 P 06/10/16 78.5 0.72 1.12
HOT 160610P00079000 P 06/10/16 79.0 0.84 1.24
HOT 160610P00079500 P 06/10/16 79.5 0.99 1.41
HOT 160610P00080000 P 06/10/16 80.0 1.13 1.59
HOT 160610P00080500 P 06/10/16 80.5 1.31 1.81
HOT 160610P00081000 P 06/10/16 81.0 1.49 2.01
HOT 160610P00081500 P 06/10/16 81.5 1.71 2.29
HOT 160610P00082000 P 06/10/16 82.0 1.93 2.54
HOT 160610P00082500 P 06/10/16 82.5 2.20 2.85
HOT 160610P00083000 P 06/10/16 83.0 2.46 3.15
HOT 160610P00083500 P 06/10/16 83.5 2.76 3.50
HOT 160610P00084000 P 06/10/16 84.0 3.10 3.90
HOT 160610P00084500 P 06/10/16 84.5 3.45 4.25
HOT 160610P00085000 P 06/10/16 85.0 3.80 4.65
HOT 160610P00086000 P 06/10/16 86.0 4.60 5.50
HOT 160610P00087000 P 06/10/16 87.0 4.95 7.30
HOT 160610P00088000 P 06/10/16 88.0 5.95 8.15
HOT 160617C00042500 C 06/17/16 42.5 37.10 41.15
HOT 160617C00045000 C 06/17/16 45.0 34.20 38.80
HOT 160617C00050000 C 06/17/16 50.0 29.20 33.80
HOT 160617C00055000 C 06/17/16 55.0 24.15 28.75
HOT 160617C00060000 C 06/17/16 60.0 19.15 23.75
HOT 160617C00065000 C 06/17/16 65.0 14.15 18.80
HOT 160617C00070000 C 06/17/16 70.0 9.35 13.90
HOT 160617C00072500 C 06/17/16 72.5 8.00 10.25
HOT 160617C00075000 C 06/17/16 75.0 6.25 7.20
HOT 160617C00077500 C 06/17/16 77.5 4.20 5.05
HOT 160617C00080000 C 06/17/16 80.0 2.43 3.10
HOT 160617C00082500 C 06/17/16 82.5 1.20 1.65
HOT 160617C00085000 C 06/17/16 85.0 0.41 0.75
HOT 160617C00087500 C 06/17/16 87.5 0.05 0.32
HOT 160617C00090000 C 06/17/16 90.0 0.00 0.22
HOT 160617C00095000 C 06/17/16 95.0 0.00 0.07
HOT 160617C00100000 C 06/17/16 100.0 0.00 0.04
HOT 160617C00105000 C 06/17/16 105.0 0.00 0.04
HOT 160617C00110000 C 06/17/16 110.0 0.00 0.04
HOT 160617C00115000 C 06/17/16 115.0 0.00 0.04
HOT 160617C00120000 C 06/17/16 120.0 0.00 0.04
HOT 160617P00042500 P 06/17/16 42.5 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 0.04
HOT 160617P00060000 P 06/17/16 60.0 0.00 0.07
HOT 160617P00065000 P 06/17/16 65.0 0.00 0.20
HOT 160617P00070000 P 06/17/16 70.0 0.02 0.21
HOT 160617P00072500 P 06/17/16 72.5 0.15 0.34
HOT 160617P00075000 P 06/17/16 75.0 0.27 0.59
HOT 160617P00077500 P 06/17/16 77.5 0.66 1.03
HOT 160617P00080000 P 06/17/16 80.0 1.33 1.80
HOT 160617P00082500 P 06/17/16 82.5 2.44 3.10
HOT 160617P00085000 P 06/17/16 85.0 4.00 4.90
HOT 160617P00087500 P 06/17/16 87.5 5.45 7.85
HOT 160617P00090000 P 06/17/16 90.0 6.70 11.15
HOT 160617P00095000 P 06/17/16 95.0 11.65 16.20
HOT 160617P00100000 P 06/17/16 100.0 16.80 21.10
HOT 160617P00105000 P 06/17/16 105.0 21.50 26.20
HOT 160617P00110000 P 06/17/16 110.0 26.50 31.00
HOT 160617P00115000 P 06/17/16 115.0 31.50 36.00
HOT 160617P00120000 P 06/17/16 120.0 36.50 41.15
HOT 160819C00035000 C 08/19/16 35.0 44.20 48.75
HOT 160819C00037500 C 08/19/16 37.5 41.60 46.20
HOT 160819C00040000 C 08/19/16 40.0 39.10 43.80
HOT 160819C00042500 C 08/19/16 42.5 36.55 41.20
HOT 160819C00045000 C 08/19/16 45.0 34.10 38.80
HOT 160819C00050000 C 08/19/16 50.0 29.20 33.80
HOT 160819C00055000 C 08/19/16 55.0 24.15 28.80
HOT 160819C00060000 C 08/19/16 60.0 19.60 23.40
HOT 160819C00062500 C 08/19/16 62.5 17.00 21.35
HOT 160819C00065000 C 08/19/16 65.0 15.20 18.75
HOT 160819C00067500 C 08/19/16 67.5 12.95 15.40
HOT 160819C00070000 C 08/19/16 70.0 10.45 13.10
HOT 160819C00072500 C 08/19/16 72.5 8.95 9.95
HOT 160819C00075000 C 08/19/16 75.0 7.05 7.80
HOT 160819C00077500 C 08/19/16 77.5 5.05 5.85
HOT 160819C00080000 C 08/19/16 80.0 3.50 4.15
HOT 160819C00085000 C 08/19/16 85.0 1.25 1.74
HOT 160819C00090000 C 08/19/16 90.0 0.14 0.55
HOT 160819C00095000 C 08/19/16 95.0 0.00 0.25
HOT 160819C00100000 C 08/19/16 100.0 0.00 0.13
HOT 160819P00035000 P 08/19/16 35.0 0.00 0.04
HOT 160819P00037500 P 08/19/16 37.5 0.00 0.04
HOT 160819P00040000 P 08/19/16 40.0 0.00 0.04
HOT 160819P00042500 P 08/19/16 42.5 0.00 0.04
HOT 160819P00045000 P 08/19/16 45.0 0.00 0.04
HOT 160819P00050000 P 08/19/16 50.0 0.00 0.06
HOT 160819P00055000 P 08/19/16 55.0 0.00 0.14
HOT 160819P00060000 P 08/19/16 60.0 0.00 0.25
HOT 160819P00062500 P 08/19/16 62.5 0.00 0.25
HOT 160819P00065000 P 08/19/16 65.0 0.10 0.29
HOT 160819P00067500 P 08/19/16 67.5 0.06 0.46
HOT 160819P00070000 P 08/19/16 70.0 0.17 1.07
HOT 160819P00072500 P 08/19/16 72.5 0.50 0.97
HOT 160819P00075000 P 08/19/16 75.0 0.90 1.40
HOT 160819P00077500 P 08/19/16 77.5 1.53 2.03
HOT 160819P00080000 P 08/19/16 80.0 2.37 2.91
HOT 160819P00085000 P 08/19/16 85.0 4.95 5.75
HOT 160819P00090000 P 08/19/16 90.0 7.95 10.15
HOT 160819P00095000 P 08/19/16 95.0 11.70 16.15
HOT 160819P00100000 P 08/19/16 100.0 17.00 21.10
HOT 161118C00040000 C 11/18/16 40.0 39.40 43.80
HOT 161118C00042500 C 11/18/16 42.5 36.65 41.30
HOT 161118C00045000 C 11/18/16 45.0 34.15 38.80
HOT 161118C00050000 C 11/18/16 50.0 29.15 33.80
HOT 161118C00055000 C 11/18/16 55.0 24.15 28.80
HOT 161118C00060000 C 11/18/16 60.0 19.45 24.00
HOT 161118C00065000 C 11/18/16 65.0 15.45 18.05
HOT 161118C00070000 C 11/18/16 70.0 11.65 12.75
HOT 161118C00072500 C 11/18/16 72.5 8.45 11.85
HOT 161118C00075000 C 11/18/16 75.0 7.75 9.70
HOT 161118C00077500 C 11/18/16 77.5 6.10 6.95
HOT 161118C00080000 C 11/18/16 80.0 4.55 5.35
HOT 161118C00082500 C 11/18/16 82.5 3.30 4.00
HOT 161118C00085000 C 11/18/16 85.0 2.22 2.92
HOT 161118C00090000 C 11/18/16 90.0 0.60 2.11
HOT 161118C00095000 C 11/18/16 95.0 0.15 0.66
HOT 161118C00100000 C 11/18/16 100.0 0.00 0.32
HOT 161118C00105000 C 11/18/16 105.0 0.00 0.17
HOT 161118C00110000 C 11/18/16 110.0 0.00 0.07
HOT 161118P00040000 P 11/18/16 40.0 0.00 0.04
HOT 161118P00042500 P 11/18/16 42.5 0.00 0.06
HOT 161118P00045000 P 11/18/16 45.0 0.00 0.09
HOT 161118P00050000 P 11/18/16 50.0 0.00 0.19
HOT 161118P00055000 P 11/18/16 55.0 0.00 0.25
HOT 161118P00060000 P 11/18/16 60.0 0.00 0.39
HOT 161118P00065000 P 11/18/16 65.0 0.22 0.70
HOT 161118P00070000 P 11/18/16 70.0 0.68 1.89
HOT 161118P00072500 P 11/18/16 72.5 1.02 2.62
HOT 161118P00075000 P 11/18/16 75.0 1.82 2.48
HOT 161118P00077500 P 11/18/16 77.5 1.96 3.90
HOT 161118P00080000 P 11/18/16 80.0 3.55 4.20
HOT 161118P00082500 P 11/18/16 82.5 3.25 6.40
HOT 161118P00085000 P 11/18/16 85.0 6.05 6.90
HOT 161118P00090000 P 11/18/16 90.0 8.35 11.10
HOT 161118P00095000 P 11/18/16 95.0 12.80 15.85
HOT 161118P00100000 P 11/18/16 100.0 16.70 20.95
HOT 161118P00105000 P 11/18/16 105.0 21.75 26.30
HOT 161118P00110000 P 11/18/16 110.0 26.70 31.15
HOT 170120C00035000 C 01/20/17 35.0 44.20 48.80
HOT 170120C00037500 C 01/20/17 37.5 41.80 46.30
HOT 170120C00039350 C 01/20/17 39.4 39.90 44.50
HOT 170120C00041850 C 01/20/17 41.9 37.55 42.00
HOT 170120C00044350 C 01/20/17 44.4 35.05 39.50
HOT 170120C00046850 C 01/20/17 46.9 32.55 37.00
HOT 170120C00049350 C 01/20/17 49.4 29.85 34.50
HOT 170120C00054350 C 01/20/17 54.4 24.95 29.50
HOT 170120C00057500 C 01/20/17 57.5 21.85 26.40
HOT 170120C00059350 C 01/20/17 59.4 20.00 24.60
HOT 170120C00062500 C 01/20/17 62.5 17.95 20.45
HOT 170120C00064350 C 01/20/17 64.4 16.15 18.85
HOT 170120C00066850 C 01/20/17 66.9 14.80 15.75
HOT 170120C00069350 C 01/20/17 69.4 12.60 13.60
HOT 170120C00071850 C 01/20/17 71.9 10.60 11.55
HOT 170120C00074350 C 01/20/17 74.4 8.65 9.65
HOT 170120C00076850 C 01/20/17 76.9 6.70 9.00
HOT 170120C00079350 C 01/20/17 79.4 5.45 6.30
HOT 170120C00081850 C 01/20/17 81.9 4.15 4.95
HOT 170120C00084350 C 01/20/17 84.4 3.00 3.75
HOT 170120C00086850 C 01/20/17 86.9 2.08 2.79
HOT 170120C00089350 C 01/20/17 89.4 1.31 2.00
HOT 170120C00092500 C 01/20/17 92.5 0.46 1.87
HOT 170120C00094350 C 01/20/17 94.4 0.00 1.44
HOT 170120C00099350 C 01/20/17 99.4 0.00 0.65
HOT 170120C00104350 C 01/20/17 104.4 0.00 0.28
HOT 170120C00109350 C 01/20/17 109.4 0.00 0.11
HOT 170120C00114350 C 01/20/17 114.4 0.00 0.05
HOT 170120C00120000 C 01/20/17 120.0 0.00 0.04
HOT 170120C00125000 C 01/20/17 125.0 0.00 0.04
HOT 170120C00130000 C 01/20/17 130.0 0.00 0.04
HOT 170120P00035000 P 01/20/17 35.0 0.00 0.04
HOT 170120P00037500 P 01/20/17 37.5 0.00 0.04
HOT 170120P00039350 P 01/20/17 39.4 0.00 0.06
HOT 170120P00041850 P 01/20/17 41.9 0.00 0.08
HOT 170120P00044350 P 01/20/17 44.4 0.00 0.12
HOT 170120P00046850 P 01/20/17 46.9 0.00 0.19
HOT 170120P00049350 P 01/20/17 49.4 0.00 0.28
HOT 170120P00054350 P 01/20/17 54.4 0.10 0.50
HOT 170120P00057500 P 01/20/17 57.5 0.00 0.71
HOT 170120P00059350 P 01/20/17 59.4 0.25 0.85
HOT 170120P00062500 P 01/20/17 62.5 0.25 0.76
HOT 170120P00064350 P 01/20/17 64.4 0.38 0.92
HOT 170120P00066850 P 01/20/17 66.9 0.64 1.19
HOT 170120P00069350 P 01/20/17 69.4 0.58 2.23
HOT 170120P00071850 P 01/20/17 71.9 1.04 2.78
HOT 170120P00074350 P 01/20/17 74.4 1.44 3.40
HOT 170120P00076850 P 01/20/17 76.9 2.89 3.50
HOT 170120P00079350 P 01/20/17 79.4 3.85 4.60
HOT 170120P00081850 P 01/20/17 81.9 3.80 6.40
HOT 170120P00084350 P 01/20/17 84.4 5.10 7.80
HOT 170120P00086850 P 01/20/17 86.9 6.10 9.55
HOT 170120P00089350 P 01/20/17 89.4 7.90 11.05
HOT 170120P00092500 P 01/20/17 92.5 11.90 13.05
HOT 170120P00094350 P 01/20/17 94.4 13.45 14.35
HOT 170120P00099350 P 01/20/17 99.4 16.50 20.75
HOT 170120P00104350 P 01/20/17 104.4 21.30 25.60
HOT 170120P00109350 P 01/20/17 109.4 26.10 30.60
HOT 170120P00114350 P 01/20/17 114.4 31.10 35.55
HOT 170120P00120000 P 01/20/17 120.0 36.70 40.80
HOT 170120P00125000 P 01/20/17 125.0 41.70 46.15
HOT 170120P00130000 P 01/20/17 130.0 46.70 51.10
HOT 180119C00035000 C 01/19/18 35.0 44.10 48.80
HOT 180119C00037500 C 01/19/18 37.5 41.50 46.30
HOT 180119C00040000 C 01/19/18 40.0 39.10 43.80
HOT 180119C00042500 C 01/19/18 42.5 36.50 41.30
HOT 180119C00045000 C 01/19/18 45.0 34.10 38.80
HOT 180119C00047500 C 01/19/18 47.5 31.60 36.40
HOT 180119C00050000 C 01/19/18 50.0 29.10 33.90
HOT 180119C00055000 C 01/19/18 55.0 25.05 28.80
HOT 180119C00060000 C 01/19/18 60.0 21.80 23.90
HOT 180119C00062500 C 01/19/18 62.5 19.00 21.85
HOT 180119C00065000 C 01/19/18 65.0 16.00 20.20
HOT 180119C00067500 C 01/19/18 67.5 15.05 18.10
HOT 180119C00070000 C 01/19/18 70.0 13.85 16.15
HOT 180119C00072500 C 01/19/18 72.5 11.70 14.45
HOT 180119C00075000 C 01/19/18 75.0 9.00 13.00
HOT 180119C00077500 C 01/19/18 77.5 7.50 11.60
HOT 180119C00080000 C 01/19/18 80.0 7.25 9.95
HOT 180119C00082500 C 01/19/18 82.5 5.00 9.00
HOT 180119C00085000 C 01/19/18 85.0 4.90 7.45
HOT 180119C00087500 C 01/19/18 87.5 2.62 6.80
HOT 180119C00090000 C 01/19/18 90.0 2.00 6.00
HOT 180119C00095000 C 01/19/18 95.0 1.85 3.90
HOT 180119C00100000 C 01/19/18 100.0 0.04 2.86
HOT 180119C00105000 C 01/19/18 105.0 0.00 1.88
HOT 180119C00110000 C 01/19/18 110.0 0.00 1.21
HOT 180119C00115000 C 01/19/18 115.0 0.00 0.76
HOT 180119P00035000 P 01/19/18 35.0 0.00 0.32
HOT 180119P00037500 P 01/19/18 37.5 0.00 0.42
HOT 180119P00040000 P 01/19/18 40.0 0.00 0.55
HOT 180119P00042500 P 01/19/18 42.5 0.00 0.70
HOT 180119P00045000 P 01/19/18 45.0 0.00 0.86
HOT 180119P00047500 P 01/19/18 47.5 0.00 1.05
HOT 180119P00050000 P 01/19/18 50.0 0.00 1.26
HOT 180119P00055000 P 01/19/18 55.0 0.07 1.88
HOT 180119P00060000 P 01/19/18 60.0 0.56 2.51
HOT 180119P00062500 P 01/19/18 62.5 0.73 3.10
HOT 180119P00065000 P 01/19/18 65.0 1.37 3.40
HOT 180119P00067500 P 01/19/18 67.5 2.50 3.95
HOT 180119P00070000 P 01/19/18 70.0 2.65 4.60
HOT 180119P00072500 P 01/19/18 72.5 2.50 5.70
HOT 180119P00075000 P 01/19/18 75.0 3.25 6.70
HOT 180119P00077500 P 01/19/18 77.5 4.05 7.70
HOT 180119P00080000 P 01/19/18 80.0 6.30 8.15
HOT 180119P00082500 P 01/19/18 82.5 6.10 10.25
HOT 180119P00085000 P 01/19/18 85.0 7.50 11.45
HOT 180119P00087500 P 01/19/18 87.5 8.90 13.00
HOT 180119P00090000 P 01/19/18 90.0 10.70 14.50
HOT 180119P00095000 P 01/19/18 95.0 14.30 18.30
HOT 180119P00100000 P 01/19/18 100.0 19.00 21.50
HOT 180119P00105000 P 01/19/18 105.0 22.70 26.60
HOT 180119P00110000 P 01/19/18 110.0 27.10 31.50
HOT 180119P00115000 P 01/19/18 115.0 31.90 36.40

OPRA data is delayed 15 minutes.