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 Sep 17 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOT 140920C00064350 C 09/20/14 64.4 17.95 20.60
HOT 140920C00069350 C 09/20/14 69.4 12.90 15.60
HOT 140920C00074350 C 09/20/14 74.4 9.00 9.65
HOT 140920C00076850 C 09/20/14 76.9 6.45 7.45
HOT 140920C00079350 C 09/20/14 79.4 3.95 4.65
HOT 140920C00081850 C 09/20/14 81.9 1.72 2.01
HOT 140920C00084350 C 09/20/14 84.4 0.18 0.21
HOT 140920C00086850 C 09/20/14 86.9 0.00 0.09
HOT 140920C00089350 C 09/20/14 89.4 0.00 0.04
HOT 140920C00091850 C 09/20/14 91.9 0.00 0.04
HOT 140920C00094350 C 09/20/14 94.4 0.00 0.04
HOT 140920C00099350 C 09/20/14 99.4 0.00 0.04
HOT 140920C00104350 C 09/20/14 104.4 0.00 0.04
HOT 140920P00064350 P 09/20/14 64.4 0.00 0.04
HOT 140920P00069350 P 09/20/14 69.4 0.00 0.04
HOT 140920P00074350 P 09/20/14 74.4 0.00 0.04
HOT 140920P00076850 P 09/20/14 76.9 0.00 0.07
HOT 140920P00079350 P 09/20/14 79.4 0.00 0.10
HOT 140920P00081850 P 09/20/14 81.9 0.10 0.18
HOT 140920P00084350 P 09/20/14 84.4 0.94 1.07
HOT 140920P00086850 P 09/20/14 86.9 2.56 3.55
HOT 140920P00089350 P 09/20/14 89.4 5.00 6.05
HOT 140920P00091850 P 09/20/14 91.9 7.50 8.55
HOT 140920P00094350 P 09/20/14 94.4 10.00 11.05
HOT 140920P00099350 P 09/20/14 99.4 14.45 17.00
HOT 140920P00104350 P 09/20/14 104.4 19.45 22.00
HOT 141018C00064350 C 10/18/14 64.4 18.05 20.70
HOT 141018C00069350 C 10/18/14 69.4 13.10 15.10
HOT 141018C00074350 C 10/18/14 74.4 8.60 10.10
HOT 141018C00076850 C 10/18/14 76.9 6.25 7.75
HOT 141018C00079350 C 10/18/14 79.4 4.60 4.85
HOT 141018C00081850 C 10/18/14 81.9 2.69 3.15
HOT 141018C00084350 C 10/18/14 84.4 1.32 1.37
HOT 141018C00086850 C 10/18/14 86.9 0.49 0.56
HOT 141018C00089350 C 10/18/14 89.4 0.05 0.26
HOT 141018C00091850 C 10/18/14 91.9 0.01 0.15
HOT 141018C00094350 C 10/18/14 94.4 0.00 0.14
HOT 141018C00099350 C 10/18/14 99.4 0.00 0.06
HOT 141018C00104350 C 10/18/14 104.4 0.00 0.04
HOT 141018P00064350 P 10/18/14 64.4 0.00 0.10
HOT 141018P00069350 P 10/18/14 69.4 0.01 0.16
HOT 141018P00074350 P 10/18/14 74.4 0.08 0.20
HOT 141018P00076850 P 10/18/14 76.9 0.18 0.35
HOT 141018P00079350 P 10/18/14 79.4 0.44 0.52
HOT 141018P00081850 P 10/18/14 81.9 1.00 1.08
HOT 141018P00084350 P 10/18/14 84.4 1.94 2.20
HOT 141018P00086850 P 10/18/14 86.9 3.45 3.95
HOT 141018P00089350 P 10/18/14 89.4 5.30 6.75
HOT 141018P00091850 P 10/18/14 91.9 7.65 9.15
HOT 141018P00094350 P 10/18/14 94.4 9.40 12.05
HOT 141018P00099350 P 10/18/14 99.4 14.40 17.10
HOT 141018P00104350 P 10/18/14 104.4 19.45 21.90
HOT 141122C00038700 C 11/22/14 38.7 42.95 46.90
HOT 141122C00041850 C 11/22/14 41.9 39.75 43.85
HOT 141122C00043700 C 11/22/14 43.7 37.95 42.00
HOT 141122C00046850 C 11/22/14 46.9 34.70 38.75
HOT 141122C00048700 C 11/22/14 48.7 32.90 36.90
HOT 141122C00050000 C 11/22/14 50.0 31.55 35.60
HOT 141122C00053700 C 11/22/14 53.7 27.95 31.90
HOT 141122C00055000 C 11/22/14 55.0 26.65 30.70
HOT 141122C00058700 C 11/22/14 58.7 23.55 26.95
HOT 141122C00060000 C 11/22/14 60.0 22.20 25.65
HOT 141122C00063700 C 11/22/14 63.7 18.30 22.00
HOT 141122C00065000 C 11/22/14 65.0 17.50 20.05
HOT 141122C00066200 C 11/22/14 66.2 16.35 19.15
HOT 141122C00068700 C 11/22/14 68.7 13.55 16.20
HOT 141122C00070000 C 11/22/14 70.0 12.25 15.85
HOT 141122C00071200 C 11/22/14 71.2 11.60 14.55
HOT 141122C00073700 C 11/22/14 73.7 9.50 11.80
HOT 141122C00075000 C 11/22/14 75.0 8.45 9.95
HOT 141122C00076200 C 11/22/14 76.2 8.05 8.65
HOT 141122C00077500 C 11/22/14 77.5 6.95 7.35
HOT 141122C00078700 C 11/22/14 78.7 6.00 6.75
HOT 141122C00080000 C 11/22/14 80.0 4.70 5.80
HOT 141122C00081200 C 11/22/14 81.2 4.20 4.80
HOT 141122C00082500 C 11/22/14 82.5 3.40 3.65
HOT 141122C00083700 C 11/22/14 83.7 2.76 2.84
HOT 141122C00085000 C 11/22/14 85.0 2.13 2.22
HOT 141122C00086200 C 11/22/14 86.2 1.66 1.87
HOT 141122C00087500 C 11/22/14 87.5 1.24 1.40
HOT 141122C00088700 C 11/22/14 88.7 0.92 1.00
HOT 141122C00090000 C 11/22/14 90.0 0.66 0.73
HOT 141122C00091850 C 11/22/14 91.9 0.26 0.58
HOT 141122C00093700 C 11/22/14 93.7 0.13 0.35
HOT 141122C00095000 C 11/22/14 95.0 0.05 0.24
HOT 141122C00098700 C 11/22/14 98.7 0.01 0.16
HOT 141122C00100000 C 11/22/14 100.0 0.01 0.15
HOT 141122C00103700 C 11/22/14 103.7 0.00 0.14
HOT 141122P00038700 P 11/22/14 38.7 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 141122P00046850 P 11/22/14 46.9 0.00 0.06
HOT 141122P00048700 P 11/22/14 48.7 0.00 0.13
HOT 141122P00050000 P 11/22/14 50.0 0.00 0.07
HOT 141122P00053700 P 11/22/14 53.7 0.00 0.08
HOT 141122P00055000 P 11/22/14 55.0 0.01 0.11
HOT 141122P00058700 P 11/22/14 58.7 0.05 0.14
HOT 141122P00060000 P 11/22/14 60.0 0.03 0.21
HOT 141122P00063700 P 11/22/14 63.7 0.06 0.24
HOT 141122P00065000 P 11/22/14 65.0 0.07 0.24
HOT 141122P00066200 P 11/22/14 66.2 0.09 0.24
HOT 141122P00068700 P 11/22/14 68.7 0.15 0.27
HOT 141122P00070000 P 11/22/14 70.0 0.19 0.32
HOT 141122P00071200 P 11/22/14 71.2 0.23 0.39
HOT 141122P00073700 P 11/22/14 73.7 0.37 0.65
HOT 141122P00075000 P 11/22/14 75.0 0.49 0.75
HOT 141122P00076200 P 11/22/14 76.2 0.65 0.88
HOT 141122P00077500 P 11/22/14 77.5 0.93 1.00
HOT 141122P00078700 P 11/22/14 78.7 1.17 1.25
HOT 141122P00080000 P 11/22/14 80.0 1.39 1.57
HOT 141122P00081200 P 11/22/14 81.2 1.85 1.95
HOT 141122P00082500 P 11/22/14 82.5 2.36 2.44
HOT 141122P00083700 P 11/22/14 83.7 2.85 2.98
HOT 141122P00085000 P 11/22/14 85.0 3.45 3.70
HOT 141122P00086200 P 11/22/14 86.2 4.15 4.40
HOT 141122P00087500 P 11/22/14 87.5 5.05 5.30
HOT 141122P00088700 P 11/22/14 88.7 5.65 6.15
HOT 141122P00090000 P 11/22/14 90.0 6.75 7.20
HOT 141122P00091850 P 11/22/14 91.9 8.05 9.55
HOT 141122P00093700 P 11/22/14 93.7 9.30 11.65
HOT 141122P00095000 P 11/22/14 95.0 9.95 12.95
HOT 141122P00098700 P 11/22/14 98.7 13.45 16.45
HOT 141122P00100000 P 11/22/14 100.0 14.65 18.00
HOT 141122P00103700 P 11/22/14 103.7 18.55 21.45
HOT 150117C00028050 C 01/17/15 28.1 54.00 57.25
HOT 150117C00033050 C 01/17/15 33.1 48.55 52.55
HOT 150117C00038050 C 01/17/15 38.1 43.60 47.65
HOT 150117C00039350 C 01/17/15 39.4 42.20 46.35
HOT 150117C00041850 C 01/17/15 41.9 39.85 43.80
HOT 150117C00043050 C 01/17/15 43.1 38.65 42.60
HOT 150117C00044350 C 01/17/15 44.4 37.30 41.30
HOT 150117C00046850 C 01/17/15 46.9 34.80 38.80
HOT 150117C00048050 C 01/17/15 48.1 33.60 37.70
HOT 150117C00049350 C 01/17/15 49.4 32.25 36.30
HOT 150117C00050550 C 01/17/15 50.6 31.15 35.10
HOT 150117C00053050 C 01/17/15 53.1 29.15 32.80
HOT 150117C00054350 C 01/17/15 54.4 27.75 31.35
HOT 150117C00055550 C 01/17/15 55.6 26.55 30.15
HOT 150117C00058050 C 01/17/15 58.1 24.45 27.70
HOT 150117C00059350 C 01/17/15 59.4 22.90 26.40
HOT 150117C00060550 C 01/17/15 60.6 22.00 25.25
HOT 150117C00063050 C 01/17/15 63.1 19.55 22.40
HOT 150117C00064350 C 01/17/15 64.4 18.25 20.75
HOT 150117C00065550 C 01/17/15 65.6 17.10 20.30
HOT 150117C00068050 C 01/17/15 68.1 14.75 17.65
HOT 150117C00069350 C 01/17/15 69.4 13.55 16.70
HOT 150117C00070550 C 01/17/15 70.6 12.60 15.50
HOT 150117C00071850 C 01/17/15 71.9 11.30 14.15
HOT 150117C00073050 C 01/17/15 73.1 10.35 12.70
HOT 150117C00074350 C 01/17/15 74.4 9.70 11.90
HOT 150117C00075550 C 01/17/15 75.6 9.10 9.35
HOT 150117C00076850 C 01/17/15 76.9 8.10 8.55
HOT 150117C00078050 C 01/17/15 78.1 7.15 8.10
HOT 150117C00079350 C 01/17/15 79.4 6.25 6.65
HOT 150117C00080550 C 01/17/15 80.6 5.10 5.95
HOT 150117C00081850 C 01/17/15 81.9 4.65 4.80
HOT 150117C00083050 C 01/17/15 83.1 3.95 4.30
HOT 150117C00084350 C 01/17/15 84.4 3.30 3.70
HOT 150117C00085550 C 01/17/15 85.6 2.36 3.10
HOT 150117C00086850 C 01/17/15 86.9 2.26 2.54
HOT 150117C00088050 C 01/17/15 88.1 1.59 2.01
HOT 150117C00089350 C 01/17/15 89.4 1.46 1.64
HOT 150117C00091850 C 01/17/15 91.9 0.92 1.01
HOT 150117C00093050 C 01/17/15 93.1 0.48 0.94
HOT 150117C00094350 C 01/17/15 94.4 0.36 0.72
HOT 150117C00098050 C 01/17/15 98.1 0.12 0.36
HOT 150117C00099350 C 01/17/15 99.4 0.08 0.27
HOT 150117C00103050 C 01/17/15 103.1 0.04 0.20
HOT 150117C00104350 C 01/17/15 104.4 0.02 0.19
HOT 150117C00108050 C 01/17/15 108.1 0.00 0.16
HOT 150117C00109350 C 01/17/15 109.4 0.00 0.15
HOT 150117P00028050 P 01/17/15 28.1 0.00 0.13
HOT 150117P00033050 P 01/17/15 33.1 0.00 0.13
HOT 150117P00038050 P 01/17/15 38.1 0.00 0.14
HOT 150117P00039350 P 01/17/15 39.4 0.00 0.12
HOT 150117P00041850 P 01/17/15 41.9 0.00 0.13
HOT 150117P00043050 P 01/17/15 43.1 0.00 0.09
HOT 150117P00044350 P 01/17/15 44.4 0.01 0.10
HOT 150117P00046850 P 01/17/15 46.9 0.02 0.14
HOT 150117P00048050 P 01/17/15 48.1 0.03 0.16
HOT 150117P00049350 P 01/17/15 49.4 0.04 0.20
HOT 150117P00050550 P 01/17/15 50.6 0.02 0.24
HOT 150117P00053050 P 01/17/15 53.1 0.07 0.25
HOT 150117P00054350 P 01/17/15 54.4 0.04 0.26
HOT 150117P00055550 P 01/17/15 55.6 0.08 0.27
HOT 150117P00058050 P 01/17/15 58.1 0.10 0.28
HOT 150117P00059350 P 01/17/15 59.4 0.15 0.30
HOT 150117P00060550 P 01/17/15 60.6 0.12 0.34
HOT 150117P00063050 P 01/17/15 63.1 0.20 0.40
HOT 150117P00064350 P 01/17/15 64.4 0.21 0.44
HOT 150117P00065550 P 01/17/15 65.6 0.26 0.48
HOT 150117P00068050 P 01/17/15 68.1 0.37 0.62
HOT 150117P00069350 P 01/17/15 69.4 0.50 0.74
HOT 150117P00070550 P 01/17/15 70.6 0.60 0.86
HOT 150117P00071850 P 01/17/15 71.9 0.72 1.07
HOT 150117P00073050 P 01/17/15 73.1 0.88 1.07
HOT 150117P00074350 P 01/17/15 74.4 1.15 1.28
HOT 150117P00075550 P 01/17/15 75.6 1.29 1.50
HOT 150117P00076850 P 01/17/15 76.9 1.52 1.76
HOT 150117P00078050 P 01/17/15 78.1 1.87 2.08
HOT 150117P00079350 P 01/17/15 79.4 2.26 2.64
HOT 150117P00080550 P 01/17/15 80.6 2.76 2.86
HOT 150117P00081850 P 01/17/15 81.9 3.05 3.35
HOT 150117P00083050 P 01/17/15 83.1 3.70 3.90
HOT 150117P00084350 P 01/17/15 84.4 4.30 4.55
HOT 150117P00085550 P 01/17/15 85.6 4.70 5.20
HOT 150117P00086850 P 01/17/15 86.9 5.40 6.00
HOT 150117P00088050 P 01/17/15 88.1 6.45 6.80
HOT 150117P00089350 P 01/17/15 89.4 7.35 7.70
HOT 150117P00091850 P 01/17/15 91.9 7.85 10.45
HOT 150117P00093050 P 01/17/15 93.1 8.85 11.70
HOT 150117P00094350 P 01/17/15 94.4 9.70 12.85
HOT 150117P00098050 P 01/17/15 98.1 13.05 16.60
HOT 150117P00099350 P 01/17/15 99.4 14.30 17.80
HOT 150117P00103050 P 01/17/15 103.1 17.70 21.40
HOT 150117P00104350 P 01/17/15 104.4 19.05 22.70
HOT 150117P00108050 P 01/17/15 108.1 22.75 26.35
HOT 150117P00109350 P 01/17/15 109.4 24.05 27.65
HOT 150220C00041850 C 02/20/15 41.9 39.90 43.80
HOT 150220C00044350 C 02/20/15 44.4 37.40 41.30
HOT 150220C00046850 C 02/20/15 46.9 34.95 38.80
HOT 150220C00049350 C 02/20/15 49.4 32.75 36.30
HOT 150220C00054350 C 02/20/15 54.4 27.85 31.35
HOT 150220C00059350 C 02/20/15 59.4 22.95 26.45
HOT 150220C00064350 C 02/20/15 64.4 18.35 21.55
HOT 150220C00069350 C 02/20/15 69.4 13.75 16.95
HOT 150220C00071850 C 02/20/15 71.9 11.55 14.65
HOT 150220C00074350 C 02/20/15 74.4 9.20 12.55
HOT 150220C00076850 C 02/20/15 76.9 8.10 9.45
HOT 150220C00079350 C 02/20/15 79.4 6.30 7.60
HOT 150220C00081850 C 02/20/15 81.9 4.90 5.80
HOT 150220C00084350 C 02/20/15 84.4 3.95 4.35
HOT 150220C00086850 C 02/20/15 86.9 2.64 3.20
HOT 150220C00089350 C 02/20/15 89.4 1.76 2.32
HOT 150220C00091850 C 02/20/15 91.9 1.15 1.60
HOT 150220C00094350 C 02/20/15 94.4 0.76 1.07
HOT 150220C00099350 C 02/20/15 99.4 0.23 0.53
HOT 150220C00104350 C 02/20/15 104.4 0.09 0.26
HOT 150220P00041850 P 02/20/15 41.9 0.00 0.14
HOT 150220P00044350 P 02/20/15 44.4 0.00 0.18
HOT 150220P00046850 P 02/20/15 46.9 0.02 0.25
HOT 150220P00049350 P 02/20/15 49.4 0.05 0.25
HOT 150220P00054350 P 02/20/15 54.4 0.09 0.32
HOT 150220P00059350 P 02/20/15 59.4 0.17 0.41
HOT 150220P00064350 P 02/20/15 64.4 0.36 0.68
HOT 150220P00069350 P 02/20/15 69.4 0.75 1.07
HOT 150220P00071850 P 02/20/15 71.9 1.06 1.43
HOT 150220P00074350 P 02/20/15 74.4 1.51 1.87
HOT 150220P00076850 P 02/20/15 76.9 2.06 2.46
HOT 150220P00079350 P 02/20/15 79.4 2.72 3.40
HOT 150220P00081850 P 02/20/15 81.9 3.60 4.35
HOT 150220P00084350 P 02/20/15 84.4 4.75 5.20
HOT 150220P00086850 P 02/20/15 86.9 6.05 6.60
HOT 150220P00089350 P 02/20/15 89.4 7.60 8.85
HOT 150220P00091850 P 02/20/15 91.9 8.10 11.45
HOT 150220P00094350 P 02/20/15 94.4 10.10 13.45
HOT 150220P00099350 P 02/20/15 99.4 14.45 18.05
HOT 150220P00104350 P 02/20/15 104.4 19.15 22.85
HOT 160115C00033050 C 01/15/16 33.1 48.90 52.20
HOT 160115C00038050 C 01/15/16 38.1 43.75 47.30
HOT 160115C00039350 C 01/15/16 39.4 42.60 46.05
HOT 160115C00041850 C 01/15/16 41.9 40.10 43.60
HOT 160115C00043050 C 01/15/16 43.1 38.65 42.55
HOT 160115C00044350 C 01/15/16 44.4 37.50 41.30
HOT 160115C00046850 C 01/15/16 46.9 34.85 39.00
HOT 160115C00048050 C 01/15/16 48.1 33.75 37.90
HOT 160115C00049350 C 01/15/16 49.4 32.45 36.65
HOT 160115C00053050 C 01/15/16 53.1 29.00 33.10
HOT 160115C00054350 C 01/15/16 54.4 27.75 32.00
HOT 160115C00055550 C 01/15/16 55.6 26.60 29.60
HOT 160115C00058050 C 01/15/16 58.1 24.30 27.35
HOT 160115C00059350 C 01/15/16 59.4 23.15 26.75
HOT 160115C00060550 C 01/15/16 60.6 22.15 25.50
HOT 160115C00063050 C 01/15/16 63.1 20.10 24.35
HOT 160115C00064350 C 01/15/16 64.4 19.05 23.25
HOT 160115C00065550 C 01/15/16 65.6 18.10 22.30
HOT 160115C00068050 C 01/15/16 68.1 16.10 20.20
HOT 160115C00069350 C 01/15/16 69.4 15.15 19.25
HOT 160115C00070550 C 01/15/16 70.6 14.20 17.95
HOT 160115C00071850 C 01/15/16 71.9 13.30 17.05
HOT 160115C00073050 C 01/15/16 73.1 12.55 15.85
HOT 160115C00074350 C 01/15/16 74.4 11.70 15.80
HOT 160115C00075550 C 01/15/16 75.6 10.75 14.25
HOT 160115C00076850 C 01/15/16 76.9 10.05 13.85
HOT 160115C00078050 C 01/15/16 78.1 9.35 12.65
HOT 160115C00079350 C 01/15/16 79.4 8.60 12.40
HOT 160115C00080550 C 01/15/16 80.6 7.75 11.80
HOT 160115C00081850 C 01/15/16 81.9 7.10 11.10
HOT 160115C00083050 C 01/15/16 83.1 6.30 10.55
HOT 160115C00084350 C 01/15/16 84.4 6.05 9.95
HOT 160115C00085550 C 01/15/16 85.6 5.65 8.85
HOT 160115C00086850 C 01/15/16 86.9 4.85 8.90
HOT 160115C00088050 C 01/15/16 88.1 4.05 8.45
HOT 160115C00089350 C 01/15/16 89.4 4.20 8.00
HOT 160115C00091850 C 01/15/16 91.9 3.40 7.15
HOT 160115C00093050 C 01/15/16 93.1 2.40 6.80
HOT 160115C00094350 C 01/15/16 94.4 2.04 6.45
HOT 160115C00098050 C 01/15/16 98.1 1.22 5.55
HOT 160115C00099350 C 01/15/16 99.4 0.98 5.25
HOT 160115C00103700 C 01/15/16 103.7 0.11 3.30
HOT 160115C00105000 C 01/15/16 105.0 0.00 3.40
HOT 160115C00108700 C 01/15/16 108.7 0.00 2.00
HOT 160115C00110000 C 01/15/16 110.0 0.00 1.87
HOT 160115C00113700 C 01/15/16 113.7 0.00 1.51
HOT 160115C00115000 C 01/15/16 115.0 0.00 1.44
HOT 160115C00119350 C 01/15/16 119.4 0.00 1.17
HOT 160115C00124350 C 01/15/16 124.4 0.00 1.00
HOT 160115P00033050 P 01/15/16 33.1 0.00 0.53
HOT 160115P00038050 P 01/15/16 38.1 0.00 0.60
HOT 160115P00039350 P 01/15/16 39.4 0.00 0.93
HOT 160115P00041850 P 01/15/16 41.9 0.00 1.00
HOT 160115P00043050 P 01/15/16 43.1 0.00 1.00
HOT 160115P00044350 P 01/15/16 44.4 0.00 1.00
HOT 160115P00046850 P 01/15/16 46.9 0.11 1.14
HOT 160115P00048050 P 01/15/16 48.1 0.30 1.71
HOT 160115P00049350 P 01/15/16 49.4 0.28 1.86
HOT 160115P00053050 P 01/15/16 53.1 0.58 2.35
HOT 160115P00054350 P 01/15/16 54.4 0.70 2.55
HOT 160115P00055550 P 01/15/16 55.6 0.83 2.69
HOT 160115P00058050 P 01/15/16 58.1 1.09 3.15
HOT 160115P00059350 P 01/15/16 59.4 1.27 3.40
HOT 160115P00060550 P 01/15/16 60.6 1.46 3.70
HOT 160115P00063050 P 01/15/16 63.1 0.49 4.35
HOT 160115P00064350 P 01/15/16 64.4 2.00 3.80
HOT 160115P00065550 P 01/15/16 65.6 2.50 4.15
HOT 160115P00068050 P 01/15/16 68.1 2.70 4.85
HOT 160115P00069350 P 01/15/16 69.4 3.00 4.70
HOT 160115P00070550 P 01/15/16 70.6 2.99 5.05
HOT 160115P00071850 P 01/15/16 71.9 2.15 6.90
HOT 160115P00073050 P 01/15/16 73.1 3.75 5.85
HOT 160115P00074350 P 01/15/16 74.4 3.00 7.55
HOT 160115P00075550 P 01/15/16 75.6 3.40 6.70
HOT 160115P00076850 P 01/15/16 76.9 5.30 8.90
HOT 160115P00078050 P 01/15/16 78.1 4.55 9.05
HOT 160115P00079350 P 01/15/16 79.4 5.75 9.55
HOT 160115P00080550 P 01/15/16 80.6 5.60 10.00
HOT 160115P00081850 P 01/15/16 81.9 6.25 10.85
HOT 160115P00083050 P 01/15/16 83.1 7.50 11.15
HOT 160115P00084350 P 01/15/16 84.4 7.55 11.50
HOT 160115P00085550 P 01/15/16 85.6 8.25 12.60
HOT 160115P00086850 P 01/15/16 86.9 9.00 13.50
HOT 160115P00088050 P 01/15/16 88.1 9.80 14.30
HOT 160115P00089350 P 01/15/16 89.4 10.60 15.00
HOT 160115P00091850 P 01/15/16 91.9 12.25 16.75
HOT 160115P00093050 P 01/15/16 93.1 13.10 17.50
HOT 160115P00094350 P 01/15/16 94.4 14.05 18.50
HOT 160115P00098050 P 01/15/16 98.1 16.85 21.25
HOT 160115P00099350 P 01/15/16 99.4 17.85 22.15
HOT 160115P00103700 P 01/15/16 103.7 21.00 24.90
HOT 160115P00105000 P 01/15/16 105.0 22.00 26.00
HOT 160115P00108700 P 01/15/16 108.7 25.50 29.30
HOT 160115P00110000 P 01/15/16 110.0 26.50 30.50
HOT 160115P00113700 P 01/15/16 113.7 30.00 33.95
HOT 160115P00115000 P 01/15/16 115.0 31.15 35.20
HOT 160115P00119350 P 01/15/16 119.4 35.55 39.35
HOT 160115P00124350 P 01/15/16 124.4 40.35 44.20

OPRA data is delayed 15 minutes.