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 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOT 141122C00038700 C 11/22/14 38.7 39.85 41.20
HOT 141122C00040000 C 11/22/14 40.0 37.70 40.15
HOT 141122C00041850 C 11/22/14 41.9 36.70 38.05
HOT 141122C00043700 C 11/22/14 43.7 34.85 36.20
HOT 141122C00045000 C 11/22/14 45.0 33.55 34.90
HOT 141122C00046850 C 11/22/14 46.9 31.70 33.00
HOT 141122C00048700 C 11/22/14 48.7 29.85 31.00
HOT 141122C00050000 C 11/22/14 50.0 28.55 29.70
HOT 141122C00053700 C 11/22/14 53.7 24.90 26.10
HOT 141122C00055000 C 11/22/14 55.0 23.60 24.85
HOT 141122C00058700 C 11/22/14 58.7 19.90 21.20
HOT 141122C00060000 C 11/22/14 60.0 17.90 20.05
HOT 141122C00063700 C 11/22/14 63.7 15.00 16.30
HOT 141122C00065000 C 11/22/14 65.0 13.05 15.20
HOT 141122C00066200 C 11/22/14 66.2 11.60 13.85
HOT 141122C00067500 C 11/22/14 67.5 10.40 12.60
HOT 141122C00068700 C 11/22/14 68.7 9.65 11.45
HOT 141122C00070000 C 11/22/14 70.0 8.75 10.05
HOT 141122C00071200 C 11/22/14 71.2 7.95 8.95
HOT 141122C00072500 C 11/22/14 72.5 6.70 7.80
HOT 141122C00073700 C 11/22/14 73.7 6.25 6.80
HOT 141122C00075000 C 11/22/14 75.0 5.30 5.80
HOT 141122C00076200 C 11/22/14 76.2 4.65 4.85
HOT 141122C00077500 C 11/22/14 77.5 3.70 3.95
HOT 141122C00078700 C 11/22/14 78.7 2.99 3.20
HOT 141122C00080000 C 11/22/14 80.0 2.34 2.52
HOT 141122C00081200 C 11/22/14 81.2 1.77 1.93
HOT 141122C00082500 C 11/22/14 82.5 1.33 1.45
HOT 141122C00083700 C 11/22/14 83.7 0.98 1.08
HOT 141122C00085000 C 11/22/14 85.0 0.67 0.79
HOT 141122C00086200 C 11/22/14 86.2 0.45 0.55
HOT 141122C00087500 C 11/22/14 87.5 0.31 0.43
HOT 141122C00088700 C 11/22/14 88.7 0.15 0.38
HOT 141122C00090000 C 11/22/14 90.0 0.14 0.26
HOT 141122C00091850 C 11/22/14 91.9 0.03 0.25
HOT 141122C00093700 C 11/22/14 93.7 0.01 0.25
HOT 141122C00095000 C 11/22/14 95.0 0.02 0.25
HOT 141122C00098700 C 11/22/14 98.7 0.00 0.24
HOT 141122C00100000 C 11/22/14 100.0 0.00 0.22
HOT 141122C00103700 C 11/22/14 103.7 0.00 0.16
HOT 141122P00038700 P 11/22/14 38.7 0.00 0.10
HOT 141122P00040000 P 11/22/14 40.0 0.00 0.08
HOT 141122P00041850 P 11/22/14 41.9 0.00 0.07
HOT 141122P00043700 P 11/22/14 43.7 0.00 0.07
HOT 141122P00045000 P 11/22/14 45.0 0.00 0.10
HOT 141122P00046850 P 11/22/14 46.9 0.00 0.16
HOT 141122P00048700 P 11/22/14 48.7 0.01 0.22
HOT 141122P00050000 P 11/22/14 50.0 0.01 0.25
HOT 141122P00053700 P 11/22/14 53.7 0.02 0.25
HOT 141122P00055000 P 11/22/14 55.0 0.03 0.25
HOT 141122P00058700 P 11/22/14 58.7 0.07 0.27
HOT 141122P00060000 P 11/22/14 60.0 0.11 0.31
HOT 141122P00063700 P 11/22/14 63.7 0.19 0.34
HOT 141122P00065000 P 11/22/14 65.0 0.25 0.46
HOT 141122P00066200 P 11/22/14 66.2 0.30 0.52
HOT 141122P00067500 P 11/22/14 67.5 0.36 0.59
HOT 141122P00068700 P 11/22/14 68.7 0.43 0.68
HOT 141122P00070000 P 11/22/14 70.0 0.50 0.77
HOT 141122P00071200 P 11/22/14 71.2 0.63 0.88
HOT 141122P00072500 P 11/22/14 72.5 0.77 0.87
HOT 141122P00073700 P 11/22/14 73.7 0.94 1.06
HOT 141122P00075000 P 11/22/14 75.0 1.21 1.35
HOT 141122P00076200 P 11/22/14 76.2 1.53 1.65
HOT 141122P00077500 P 11/22/14 77.5 1.94 2.09
HOT 141122P00078700 P 11/22/14 78.7 2.41 2.57
HOT 141122P00080000 P 11/22/14 80.0 2.96 3.15
HOT 141122P00081200 P 11/22/14 81.2 3.65 3.90
HOT 141122P00082500 P 11/22/14 82.5 4.45 4.75
HOT 141122P00083700 P 11/22/14 83.7 5.25 5.50
HOT 141122P00085000 P 11/22/14 85.0 6.20 7.40
HOT 141122P00086200 P 11/22/14 86.2 7.20 9.00
HOT 141122P00087500 P 11/22/14 87.5 8.35 9.40
HOT 141122P00088700 P 11/22/14 88.7 9.30 11.10
HOT 141122P00090000 P 11/22/14 90.0 10.40 12.40
HOT 141122P00091850 P 11/22/14 91.9 12.40 14.85
HOT 141122P00093700 P 11/22/14 93.7 14.15 15.30
HOT 141122P00095000 P 11/22/14 95.0 15.50 17.30
HOT 141122P00098700 P 11/22/14 98.7 19.15 20.25
HOT 141122P00100000 P 11/22/14 100.0 20.40 21.95
HOT 141122P00103700 P 11/22/14 103.7 24.10 25.75
HOT 141220C00055000 C 12/20/14 55.0 22.80 25.60
HOT 141220C00060000 C 12/20/14 60.0 18.00 19.95
HOT 141220C00065000 C 12/20/14 65.0 13.25 15.10
HOT 141220C00067500 C 12/20/14 67.5 11.20 12.80
HOT 141220C00070000 C 12/20/14 70.0 9.15 10.55
HOT 141220C00072500 C 12/20/14 72.5 7.50 8.30
HOT 141220C00075000 C 12/20/14 75.0 5.90 6.35
HOT 141220C00077500 C 12/20/14 77.5 4.20 4.55
HOT 141220C00080000 C 12/20/14 80.0 2.87 3.10
HOT 141220C00082500 C 12/20/14 82.5 1.73 2.06
HOT 141220C00085000 C 12/20/14 85.0 1.11 1.22
HOT 141220C00090000 C 12/20/14 90.0 0.19 0.47
HOT 141220P00055000 P 12/20/14 55.0 0.09 0.18
HOT 141220P00060000 P 12/20/14 60.0 0.26 0.40
HOT 141220P00065000 P 12/20/14 65.0 0.49 0.76
HOT 141220P00067500 P 12/20/14 67.5 0.66 0.98
HOT 141220P00070000 P 12/20/14 70.0 0.92 1.12
HOT 141220P00072500 P 12/20/14 72.5 1.30 1.45
HOT 141220P00075000 P 12/20/14 75.0 1.89 2.04
HOT 141220P00077500 P 12/20/14 77.5 2.71 2.98
HOT 141220P00080000 P 12/20/14 80.0 3.80 4.15
HOT 141220P00082500 P 12/20/14 82.5 5.15 5.50
HOT 141220P00085000 P 12/20/14 85.0 6.90 8.30
HOT 141220P00090000 P 12/20/14 90.0 11.10 12.95
HOT 150117C00028050 C 01/17/15 28.1 49.50 52.60
HOT 150117C00033050 C 01/17/15 33.1 44.35 47.55
HOT 150117C00038050 C 01/17/15 38.1 39.65 42.55
HOT 150117C00039350 C 01/17/15 39.4 39.10 41.25
HOT 150117C00041850 C 01/17/15 41.9 36.65 38.75
HOT 150117C00043050 C 01/17/15 43.1 35.45 37.60
HOT 150117C00044350 C 01/17/15 44.4 34.15 36.40
HOT 150117C00046850 C 01/17/15 46.9 31.65 33.80
HOT 150117C00048050 C 01/17/15 48.1 30.45 32.60
HOT 150117C00049350 C 01/17/15 49.4 29.15 31.35
HOT 150117C00050550 C 01/17/15 50.6 28.00 30.15
HOT 150117C00053050 C 01/17/15 53.1 25.50 27.80
HOT 150117C00054350 C 01/17/15 54.4 24.20 26.50
HOT 150117C00055550 C 01/17/15 55.6 22.65 25.35
HOT 150117C00058050 C 01/17/15 58.1 20.00 22.25
HOT 150117C00059350 C 01/17/15 59.4 18.75 20.70
HOT 150117C00060550 C 01/17/15 60.6 17.55 19.45
HOT 150117C00063050 C 01/17/15 63.1 15.20 17.15
HOT 150117C00064350 C 01/17/15 64.4 14.60 15.90
HOT 150117C00065550 C 01/17/15 65.6 12.90 14.75
HOT 150117C00068050 C 01/17/15 68.1 10.80 12.55
HOT 150117C00069350 C 01/17/15 69.4 10.40 11.40
HOT 150117C00070550 C 01/17/15 70.6 9.15 10.15
HOT 150117C00071850 C 01/17/15 71.9 7.85 9.25
HOT 150117C00073050 C 01/17/15 73.1 7.45 8.30
HOT 150117C00074350 C 01/17/15 74.4 6.90 7.20
HOT 150117C00075550 C 01/17/15 75.6 6.05 6.35
HOT 150117C00076850 C 01/17/15 76.9 5.20 5.45
HOT 150117C00078050 C 01/17/15 78.1 4.55 4.70
HOT 150117C00079350 C 01/17/15 79.4 3.75 4.00
HOT 150117C00080550 C 01/17/15 80.6 3.15 3.50
HOT 150117C00081850 C 01/17/15 81.9 2.65 2.78
HOT 150117C00083050 C 01/17/15 83.1 2.21 2.32
HOT 150117C00084350 C 01/17/15 84.4 1.77 1.91
HOT 150117C00085550 C 01/17/15 85.6 1.40 1.63
HOT 150117C00086850 C 01/17/15 86.9 1.10 1.21
HOT 150117C00088050 C 01/17/15 88.1 0.68 1.09
HOT 150117C00089350 C 01/17/15 89.4 0.51 0.91
HOT 150117C00091850 C 01/17/15 91.9 0.34 0.63
HOT 150117C00093050 C 01/17/15 93.1 0.17 0.49
HOT 150117C00094350 C 01/17/15 94.4 0.11 0.42
HOT 150117C00098050 C 01/17/15 98.1 0.09 0.26
HOT 150117C00099350 C 01/17/15 99.4 0.03 0.25
HOT 150117C00103050 C 01/17/15 103.1 0.03 0.24
HOT 150117C00104350 C 01/17/15 104.4 0.02 0.25
HOT 150117C00108050 C 01/17/15 108.1 0.00 0.25
HOT 150117C00109350 C 01/17/15 109.4 0.00 0.25
HOT 150117P00028050 P 01/17/15 28.1 0.00 0.14
HOT 150117P00033050 P 01/17/15 33.1 0.00 0.08
HOT 150117P00038050 P 01/17/15 38.1 0.02 0.24
HOT 150117P00039350 P 01/17/15 39.4 0.03 0.25
HOT 150117P00041850 P 01/17/15 41.9 0.04 0.28
HOT 150117P00043050 P 01/17/15 43.1 0.05 0.29
HOT 150117P00044350 P 01/17/15 44.4 0.06 0.30
HOT 150117P00046850 P 01/17/15 46.9 0.09 0.31
HOT 150117P00048050 P 01/17/15 48.1 0.11 0.32
HOT 150117P00049350 P 01/17/15 49.4 0.13 0.33
HOT 150117P00050550 P 01/17/15 50.6 0.11 0.35
HOT 150117P00053050 P 01/17/15 53.1 0.17 0.39
HOT 150117P00054350 P 01/17/15 54.4 0.21 0.42
HOT 150117P00055550 P 01/17/15 55.6 0.24 0.46
HOT 150117P00058050 P 01/17/15 58.1 0.30 0.55
HOT 150117P00059350 P 01/17/15 59.4 0.35 0.61
HOT 150117P00060550 P 01/17/15 60.6 0.41 0.67
HOT 150117P00063050 P 01/17/15 63.1 0.54 0.83
HOT 150117P00064350 P 01/17/15 64.4 0.64 0.94
HOT 150117P00065550 P 01/17/15 65.6 0.70 1.01
HOT 150117P00068050 P 01/17/15 68.1 1.02 1.30
HOT 150117P00069350 P 01/17/15 69.4 1.18 1.44
HOT 150117P00070550 P 01/17/15 70.6 1.41 1.50
HOT 150117P00071850 P 01/17/15 71.9 1.62 1.75
HOT 150117P00073050 P 01/17/15 73.1 1.91 2.02
HOT 150117P00074350 P 01/17/15 74.4 2.25 2.37
HOT 150117P00075550 P 01/17/15 75.6 2.62 2.75
HOT 150117P00076850 P 01/17/15 76.9 3.05 3.25
HOT 150117P00078050 P 01/17/15 78.1 3.55 3.75
HOT 150117P00079350 P 01/17/15 79.4 4.10 4.35
HOT 150117P00080550 P 01/17/15 80.6 4.75 5.00
HOT 150117P00081850 P 01/17/15 81.9 5.45 5.75
HOT 150117P00083050 P 01/17/15 83.1 6.15 7.55
HOT 150117P00084350 P 01/17/15 84.4 7.05 7.40
HOT 150117P00085550 P 01/17/15 85.6 7.85 8.65
HOT 150117P00086850 P 01/17/15 86.9 8.80 10.70
HOT 150117P00088050 P 01/17/15 88.1 9.80 11.45
HOT 150117P00089350 P 01/17/15 89.4 10.45 12.60
HOT 150117P00091850 P 01/17/15 91.9 13.05 14.85
HOT 150117P00093050 P 01/17/15 93.1 14.20 15.95
HOT 150117P00094350 P 01/17/15 94.4 15.10 16.55
HOT 150117P00098050 P 01/17/15 98.1 17.95 20.10
HOT 150117P00099350 P 01/17/15 99.4 19.20 21.35
HOT 150117P00103050 P 01/17/15 103.1 22.80 25.80
HOT 150117P00104350 P 01/17/15 104.4 24.15 26.30
HOT 150117P00108050 P 01/17/15 108.1 27.80 30.00
HOT 150117P00109350 P 01/17/15 109.4 29.10 32.15
HOT 150220C00040000 C 02/20/15 40.0 38.50 40.30
HOT 150220C00041850 C 02/20/15 41.9 36.55 38.80
HOT 150220C00044350 C 02/20/15 44.4 34.05 36.35
HOT 150220C00046850 C 02/20/15 46.9 31.55 33.85
HOT 150220C00049350 C 02/20/15 49.4 29.10 31.35
HOT 150220C00054350 C 02/20/15 54.4 22.85 26.70
HOT 150220C00059350 C 02/20/15 59.4 19.40 20.80
HOT 150220C00064350 C 02/20/15 64.4 14.30 16.15
HOT 150220C00067500 C 02/20/15 67.5 11.65 13.45
HOT 150220C00069350 C 02/20/15 69.4 10.15 11.90
HOT 150220C00071850 C 02/20/15 71.9 8.90 9.65
HOT 150220C00074350 C 02/20/15 74.4 7.20 8.00
HOT 150220C00076850 C 02/20/15 76.9 5.25 6.35
HOT 150220C00079350 C 02/20/15 79.4 4.35 4.80
HOT 150220C00081850 C 02/20/15 81.9 3.35 3.75
HOT 150220C00084350 C 02/20/15 84.4 2.08 2.75
HOT 150220C00086850 C 02/20/15 86.9 1.60 1.98
HOT 150220C00089350 C 02/20/15 89.4 1.10 1.41
HOT 150220C00091850 C 02/20/15 91.9 0.65 1.03
HOT 150220C00094350 C 02/20/15 94.4 0.40 0.73
HOT 150220C00099350 C 02/20/15 99.4 0.11 0.36
HOT 150220C00104350 C 02/20/15 104.4 0.06 0.25
HOT 150220P00040000 P 02/20/15 40.0 0.06 0.31
HOT 150220P00041850 P 02/20/15 41.9 0.08 0.32
HOT 150220P00044350 P 02/20/15 44.4 0.11 0.35
HOT 150220P00046850 P 02/20/15 46.9 0.16 0.39
HOT 150220P00049350 P 02/20/15 49.4 0.21 0.44
HOT 150220P00054350 P 02/20/15 54.4 0.34 0.57
HOT 150220P00059350 P 02/20/15 59.4 0.56 0.86
HOT 150220P00064350 P 02/20/15 64.4 0.96 1.36
HOT 150220P00067500 P 02/20/15 67.5 1.35 1.65
HOT 150220P00069350 P 02/20/15 69.4 1.67 1.96
HOT 150220P00071850 P 02/20/15 71.9 2.20 2.58
HOT 150220P00074350 P 02/20/15 74.4 2.89 3.50
HOT 150220P00076850 P 02/20/15 76.9 3.80 4.00
HOT 150220P00079350 P 02/20/15 79.4 4.90 6.00
HOT 150220P00081850 P 02/20/15 81.9 6.20 6.55
HOT 150220P00084350 P 02/20/15 84.4 7.75 8.25
HOT 150220P00086850 P 02/20/15 86.9 9.45 10.50
HOT 150220P00089350 P 02/20/15 89.4 11.45 11.90
HOT 150220P00091850 P 02/20/15 91.9 13.50 15.25
HOT 150220P00094350 P 02/20/15 94.4 15.60 16.95
HOT 150220P00099350 P 02/20/15 99.4 20.30 22.55
HOT 150220P00104350 P 02/20/15 104.4 24.25 26.50
HOT 150515C00040000 C 05/15/15 40.0 38.50 40.30
HOT 150515C00042500 C 05/15/15 42.5 34.90 38.20
HOT 150515C00045000 C 05/15/15 45.0 32.40 35.70
HOT 150515C00047500 C 05/15/15 47.5 30.80 33.25
HOT 150515C00050000 C 05/15/15 50.0 28.35 30.85
HOT 150515C00055000 C 05/15/15 55.0 23.55 25.00
HOT 150515C00060000 C 05/15/15 60.0 18.25 21.45
HOT 150515C00065000 C 05/15/15 65.0 14.60 16.05
HOT 150515C00067500 C 05/15/15 67.5 12.30 14.55
HOT 150515C00070000 C 05/15/15 70.0 10.70 11.95
HOT 150515C00072500 C 05/15/15 72.5 8.90 10.20
HOT 150515C00075000 C 05/15/15 75.0 7.80 8.65
HOT 150515C00077500 C 05/15/15 77.5 5.95 7.00
HOT 150515C00080000 C 05/15/15 80.0 5.35 5.85
HOT 150515C00082500 C 05/15/15 82.5 4.25 4.75
HOT 150515C00085000 C 05/15/15 85.0 3.35 3.85
HOT 150515C00087500 C 05/15/15 87.5 2.20 3.05
HOT 150515C00090000 C 05/15/15 90.0 1.66 2.45
HOT 150515C00092500 C 05/15/15 92.5 1.25 1.94
HOT 150515C00095000 C 05/15/15 95.0 0.91 1.54
HOT 150515C00100000 C 05/15/15 100.0 0.43 0.94
HOT 150515C00105000 C 05/15/15 105.0 0.11 0.57
HOT 150515C00110000 C 05/15/15 110.0 0.00 0.48
HOT 150515P00040000 P 05/15/15 40.0 0.15 0.39
HOT 150515P00042500 P 05/15/15 42.5 0.19 0.50
HOT 150515P00045000 P 05/15/15 45.0 0.19 0.50
HOT 150515P00047500 P 05/15/15 47.5 0.13 0.73
HOT 150515P00050000 P 05/15/15 50.0 0.39 0.81
HOT 150515P00055000 P 05/15/15 55.0 0.57 1.07
HOT 150515P00060000 P 05/15/15 60.0 0.98 1.40
HOT 150515P00065000 P 05/15/15 65.0 1.70 2.34
HOT 150515P00067500 P 05/15/15 67.5 2.19 2.97
HOT 150515P00070000 P 05/15/15 70.0 2.82 3.60
HOT 150515P00072500 P 05/15/15 72.5 3.55 4.35
HOT 150515P00075000 P 05/15/15 75.0 4.55 4.75
HOT 150515P00077500 P 05/15/15 77.5 5.55 5.85
HOT 150515P00080000 P 05/15/15 80.0 6.70 7.05
HOT 150515P00082500 P 05/15/15 82.5 7.90 9.15
HOT 150515P00085000 P 05/15/15 85.0 9.40 10.85
HOT 150515P00087500 P 05/15/15 87.5 10.90 12.45
HOT 150515P00090000 P 05/15/15 90.0 12.70 15.35
HOT 150515P00092500 P 05/15/15 92.5 14.80 17.45
HOT 150515P00095000 P 05/15/15 95.0 17.15 18.65
HOT 150515P00100000 P 05/15/15 100.0 21.65 23.10
HOT 150515P00105000 P 05/15/15 105.0 26.25 27.85
HOT 150515P00110000 P 05/15/15 110.0 29.90 33.85
HOT 160115C00033050 C 01/15/16 33.1 44.10 47.60
HOT 160115C00038050 C 01/15/16 38.1 38.90 42.60
HOT 160115C00039350 C 01/15/16 39.4 38.00 41.25
HOT 160115C00041850 C 01/15/16 41.9 35.90 38.60
HOT 160115C00043050 C 01/15/16 43.1 35.45 37.45
HOT 160115C00044350 C 01/15/16 44.4 34.15 36.35
HOT 160115C00046850 C 01/15/16 46.9 30.15 34.05
HOT 160115C00048050 C 01/15/16 48.1 29.40 33.15
HOT 160115C00049350 C 01/15/16 49.4 28.20 31.80
HOT 160115C00053050 C 01/15/16 53.1 25.40 27.75
HOT 160115C00054350 C 01/15/16 54.4 24.25 26.60
HOT 160115C00055550 C 01/15/16 55.6 23.20 25.30
HOT 160115C00058050 C 01/15/16 58.1 20.65 23.60
HOT 160115C00059350 C 01/15/16 59.4 19.75 23.25
HOT 160115C00060550 C 01/15/16 60.6 18.85 21.15
HOT 160115C00063050 C 01/15/16 63.1 16.90 20.50
HOT 160115C00064350 C 01/15/16 64.4 15.95 19.35
HOT 160115C00065550 C 01/15/16 65.6 15.10 18.10
HOT 160115C00068050 C 01/15/16 68.1 13.40 15.90
HOT 160115C00069350 C 01/15/16 69.4 12.55 15.05
HOT 160115C00070550 C 01/15/16 70.6 11.85 14.30
HOT 160115C00071850 C 01/15/16 71.9 11.05 13.95
HOT 160115C00073050 C 01/15/16 73.1 10.70 12.40
HOT 160115C00074350 C 01/15/16 74.4 9.60 11.85
HOT 160115C00075550 C 01/15/16 75.6 9.30 10.95
HOT 160115C00076850 C 01/15/16 76.9 8.65 11.15
HOT 160115C00078050 C 01/15/16 78.1 8.15 10.00
HOT 160115C00079350 C 01/15/16 79.4 7.50 9.85
HOT 160115C00080550 C 01/15/16 80.6 6.95 8.60
HOT 160115C00081850 C 01/15/16 81.9 5.65 8.10
HOT 160115C00083050 C 01/15/16 83.1 5.95 7.65
HOT 160115C00084350 C 01/15/16 84.4 5.50 7.85
HOT 160115C00085550 C 01/15/16 85.6 5.10 6.85
HOT 160115C00086850 C 01/15/16 86.9 4.50 6.30
HOT 160115C00088050 C 01/15/16 88.1 4.20 5.90
HOT 160115C00089350 C 01/15/16 89.4 3.85 6.80
HOT 160115C00091850 C 01/15/16 91.9 3.35 5.45
HOT 160115C00093050 C 01/15/16 93.1 3.10 4.60
HOT 160115C00094350 C 01/15/16 94.4 2.80 4.30
HOT 160115C00098050 C 01/15/16 98.1 2.10 3.55
HOT 160115C00099350 C 01/15/16 99.4 2.01 2.98
HOT 160115C00103700 C 01/15/16 103.7 1.36 3.35
HOT 160115C00105000 C 01/15/16 105.0 1.22 2.80
HOT 160115C00108700 C 01/15/16 108.7 0.94 2.19
HOT 160115C00110000 C 01/15/16 110.0 0.84 2.28
HOT 160115C00113700 C 01/15/16 113.7 0.59 1.84
HOT 160115C00115000 C 01/15/16 115.0 0.52 1.41
HOT 160115C00119350 C 01/15/16 119.4 0.31 1.41
HOT 160115C00124350 C 01/15/16 124.4 0.15 1.04
HOT 160115P00033050 P 01/15/16 33.1 0.07 0.65
HOT 160115P00038050 P 01/15/16 38.1 0.13 0.84
HOT 160115P00039350 P 01/15/16 39.4 0.14 0.93
HOT 160115P00041850 P 01/15/16 41.9 0.45 1.16
HOT 160115P00043050 P 01/15/16 43.1 0.20 1.22
HOT 160115P00044350 P 01/15/16 44.4 0.27 1.34
HOT 160115P00046850 P 01/15/16 46.9 0.26 1.59
HOT 160115P00048050 P 01/15/16 48.1 0.97 1.73
HOT 160115P00049350 P 01/15/16 49.4 0.33 1.90
HOT 160115P00053050 P 01/15/16 53.1 1.18 2.44
HOT 160115P00054350 P 01/15/16 54.4 1.01 2.66
HOT 160115P00055550 P 01/15/16 55.6 1.44 2.88
HOT 160115P00058050 P 01/15/16 58.1 2.24 3.40
HOT 160115P00059350 P 01/15/16 59.4 1.03 3.70
HOT 160115P00060550 P 01/15/16 60.6 2.84 4.00
HOT 160115P00063050 P 01/15/16 63.1 2.95 4.65
HOT 160115P00064350 P 01/15/16 64.4 3.30 5.05
HOT 160115P00065550 P 01/15/16 65.6 4.00 5.45
HOT 160115P00068050 P 01/15/16 68.1 4.25 6.30
HOT 160115P00069350 P 01/15/16 69.4 5.00 6.80
HOT 160115P00070550 P 01/15/16 70.6 5.50 7.25
HOT 160115P00071850 P 01/15/16 71.9 6.00 7.80
HOT 160115P00073050 P 01/15/16 73.1 6.55 8.30
HOT 160115P00074350 P 01/15/16 74.4 7.10 8.90
HOT 160115P00075550 P 01/15/16 75.6 7.70 9.50
HOT 160115P00076850 P 01/15/16 76.9 8.15 10.15
HOT 160115P00078050 P 01/15/16 78.1 8.30 10.40
HOT 160115P00079350 P 01/15/16 79.4 9.65 11.65
HOT 160115P00080550 P 01/15/16 80.6 10.35 11.55
HOT 160115P00081850 P 01/15/16 81.9 11.10 13.00
HOT 160115P00083050 P 01/15/16 83.1 11.80 13.75
HOT 160115P00084350 P 01/15/16 84.4 12.10 14.75
HOT 160115P00085550 P 01/15/16 85.6 13.40 15.55
HOT 160115P00086850 P 01/15/16 86.9 14.15 16.50
HOT 160115P00088050 P 01/15/16 88.1 14.35 17.10
HOT 160115P00089350 P 01/15/16 89.4 15.55 18.40
HOT 160115P00091850 P 01/15/16 91.9 17.40 20.20
HOT 160115P00093050 P 01/15/16 93.1 18.35 21.20
HOT 160115P00094350 P 01/15/16 94.4 19.45 22.20
HOT 160115P00098050 P 01/15/16 98.1 22.00 24.95
HOT 160115P00099350 P 01/15/16 99.4 23.10 26.05
HOT 160115P00103700 P 01/15/16 103.7 26.50 30.20
HOT 160115P00105000 P 01/15/16 105.0 27.60 30.95
HOT 160115P00108700 P 01/15/16 108.7 30.95 34.80
HOT 160115P00110000 P 01/15/16 110.0 32.50 35.95
HOT 160115P00113700 P 01/15/16 113.7 35.95 38.30
HOT 160115P00115000 P 01/15/16 115.0 36.95 39.55
HOT 160115P00119350 P 01/15/16 119.4 40.95 44.20
HOT 160115P00124350 P 01/15/16 124.4 46.05 48.45
HOT 170120C00040000 C 01/20/17 40.0 37.00 40.80
HOT 170120C00042500 C 01/20/17 42.5 34.75 38.90
HOT 170120C00045000 C 01/20/17 45.0 32.35 36.65
HOT 170120C00047500 C 01/20/17 47.5 30.25 34.40
HOT 170120C00050000 C 01/20/17 50.0 28.35 31.95
HOT 170120C00055000 C 01/20/17 55.0 24.40 28.00
HOT 170120C00060000 C 01/20/17 60.0 20.75 24.30
HOT 170120C00065000 C 01/20/17 65.0 17.00 20.45
HOT 170120C00067500 C 01/20/17 67.5 16.45 19.30
HOT 170120C00070000 C 01/20/17 70.0 15.00 17.55
HOT 170120C00072500 C 01/20/17 72.5 12.70 16.20
HOT 170120C00075000 C 01/20/17 75.0 11.40 14.95
HOT 170120C00077500 C 01/20/17 77.5 11.25 14.00
HOT 170120C00080000 C 01/20/17 80.0 10.40 12.70
HOT 170120C00082500 C 01/20/17 82.5 9.10 11.50
HOT 170120C00085000 C 01/20/17 85.0 7.95 10.30
HOT 170120C00090000 C 01/20/17 90.0 6.40 8.80
HOT 170120C00095000 C 01/20/17 95.0 5.10 7.40
HOT 170120C00100000 C 01/20/17 100.0 4.00 6.25
HOT 170120C00105000 C 01/20/17 105.0 2.93 5.60
HOT 170120C00110000 C 01/20/17 110.0 2.25 4.45
HOT 170120C00115000 C 01/20/17 115.0 0.15 5.00
HOT 170120P00040000 P 01/20/17 40.0 0.94 1.89
HOT 170120P00042500 P 01/20/17 42.5 1.06 2.25
HOT 170120P00045000 P 01/20/17 45.0 1.30 2.69
HOT 170120P00047500 P 01/20/17 47.5 1.57 3.15
HOT 170120P00050000 P 01/20/17 50.0 2.65 3.70
HOT 170120P00055000 P 01/20/17 55.0 3.45 4.65
HOT 170120P00060000 P 01/20/17 60.0 4.95 6.00
HOT 170120P00065000 P 01/20/17 65.0 6.45 8.15
HOT 170120P00067500 P 01/20/17 67.5 7.45 9.15
HOT 170120P00070000 P 01/20/17 70.0 8.50 10.25
HOT 170120P00072500 P 01/20/17 72.5 9.60 11.40
HOT 170120P00075000 P 01/20/17 75.0 10.55 12.60
HOT 170120P00077500 P 01/20/17 77.5 12.15 14.10
HOT 170120P00080000 P 01/20/17 80.0 12.90 15.05
HOT 170120P00082500 P 01/20/17 82.5 14.85 16.55
HOT 170120P00085000 P 01/20/17 85.0 16.35 18.85
HOT 170120P00090000 P 01/20/17 90.0 19.55 22.15
HOT 170120P00095000 P 01/20/17 95.0 23.00 25.55
HOT 170120P00100000 P 01/20/17 100.0 26.80 30.15
HOT 170120P00105000 P 01/20/17 105.0 30.15 34.05
HOT 170120P00110000 P 01/20/17 110.0 34.35 38.20
HOT 170120P00115000 P 01/20/17 115.0 38.75 42.55

OPRA data is delayed 15 minutes.