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 Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOT 160212C00030000 C 02/12/16 30.0 29.70 34.30
HOT 160212C00035000 C 02/12/16 35.0 24.80 29.30
HOT 160212C00040000 C 02/12/16 40.0 20.05 24.30
HOT 160212C00045000 C 02/12/16 45.0 14.70 19.30
HOT 160212C00050000 C 02/12/16 50.0 9.80 14.40
HOT 160212C00054000 C 02/12/16 54.0 6.60 10.30
HOT 160212C00054500 C 02/12/16 54.5 5.25 9.80
HOT 160212C00055000 C 02/12/16 55.0 5.60 9.30
HOT 160212C00055500 C 02/12/16 55.5 4.30 8.80
HOT 160212C00056000 C 02/12/16 56.0 3.75 8.40
HOT 160212C00056500 C 02/12/16 56.5 3.55 7.85
HOT 160212C00057000 C 02/12/16 57.0 2.75 7.15
HOT 160212C00057500 C 02/12/16 57.5 2.30 6.85
HOT 160212C00058000 C 02/12/16 58.0 2.00 6.40
HOT 160212C00058500 C 02/12/16 58.5 2.60 4.55
HOT 160212C00059000 C 02/12/16 59.0 2.07 4.15
HOT 160212C00059500 C 02/12/16 59.5 1.66 3.65
HOT 160212C00060000 C 02/12/16 60.0 1.73 3.25
HOT 160212C00060500 C 02/12/16 60.5 1.60 2.11
HOT 160212C00061000 C 02/12/16 61.0 1.25 1.62
HOT 160212C00061500 C 02/12/16 61.5 0.89 1.31
HOT 160212C00062000 C 02/12/16 62.0 0.57 1.07
HOT 160212C00062500 C 02/12/16 62.5 0.36 0.71
HOT 160212C00063000 C 02/12/16 63.0 0.21 0.47
HOT 160212C00063500 C 02/12/16 63.5 0.12 0.29
HOT 160212C00064000 C 02/12/16 64.0 0.03 0.24
HOT 160212C00064500 C 02/12/16 64.5 0.01 0.25
HOT 160212C00065000 C 02/12/16 65.0 0.00 0.23
HOT 160212C00065500 C 02/12/16 65.5 0.00 0.15
HOT 160212C00066000 C 02/12/16 66.0 0.00 0.09
HOT 160212C00066500 C 02/12/16 66.5 0.00 0.06
HOT 160212C00067000 C 02/12/16 67.0 0.00 0.05
HOT 160212C00067500 C 02/12/16 67.5 0.00 0.04
HOT 160212C00068000 C 02/12/16 68.0 0.00 0.04
HOT 160212C00068500 C 02/12/16 68.5 0.00 0.04
HOT 160212C00069000 C 02/12/16 69.0 0.00 0.04
HOT 160212C00069500 C 02/12/16 69.5 0.00 0.04
HOT 160212C00070000 C 02/12/16 70.0 0.00 0.04
HOT 160212C00070500 C 02/12/16 70.5 0.00 0.04
HOT 160212C00071000 C 02/12/16 71.0 0.00 0.04
HOT 160212C00071500 C 02/12/16 71.5 0.00 0.04
HOT 160212C00072000 C 02/12/16 72.0 0.00 0.04
HOT 160212C00072500 C 02/12/16 72.5 0.00 0.04
HOT 160212C00073000 C 02/12/16 73.0 0.00 0.04
HOT 160212C00073500 C 02/12/16 73.5 0.00 0.04
HOT 160212C00074000 C 02/12/16 74.0 0.00 0.04
HOT 160212C00074500 C 02/12/16 74.5 0.00 0.04
HOT 160212C00075000 C 02/12/16 75.0 0.00 0.04
HOT 160212C00075500 C 02/12/16 75.5 0.00 0.04
HOT 160212C00076000 C 02/12/16 76.0 0.00 0.04
HOT 160212C00077000 C 02/12/16 77.0 0.00 0.04
HOT 160212C00078000 C 02/12/16 78.0 0.00 0.04
HOT 160212C00079000 C 02/12/16 79.0 0.00 0.04
HOT 160212C00080000 C 02/12/16 80.0 0.00 0.04
HOT 160212C00085000 C 02/12/16 85.0 0.00 0.04
HOT 160212C00090000 C 02/12/16 90.0 0.00 0.04
HOT 160212P00030000 P 02/12/16 30.0 0.00 0.04
HOT 160212P00035000 P 02/12/16 35.0 0.00 0.04
HOT 160212P00040000 P 02/12/16 40.0 0.00 0.04
HOT 160212P00045000 P 02/12/16 45.0 0.00 0.04
HOT 160212P00050000 P 02/12/16 50.0 0.00 0.04
HOT 160212P00054000 P 02/12/16 54.0 0.00 0.09
HOT 160212P00054500 P 02/12/16 54.5 0.00 0.12
HOT 160212P00055000 P 02/12/16 55.0 0.00 0.16
HOT 160212P00055500 P 02/12/16 55.5 0.00 0.19
HOT 160212P00056000 P 02/12/16 56.0 0.00 0.25
HOT 160212P00056500 P 02/12/16 56.5 0.00 0.25
HOT 160212P00057000 P 02/12/16 57.0 0.00 0.25
HOT 160212P00057500 P 02/12/16 57.5 0.00 0.25
HOT 160212P00058000 P 02/12/16 58.0 0.00 0.25
HOT 160212P00058500 P 02/12/16 58.5 0.00 0.25
HOT 160212P00059000 P 02/12/16 59.0 0.02 0.25
HOT 160212P00059500 P 02/12/16 59.5 0.01 0.35
HOT 160212P00060000 P 02/12/16 60.0 0.13 0.30
HOT 160212P00060500 P 02/12/16 60.5 0.20 0.35
HOT 160212P00061000 P 02/12/16 61.0 0.21 0.50
HOT 160212P00061500 P 02/12/16 61.5 0.36 0.70
HOT 160212P00062000 P 02/12/16 62.0 0.53 0.96
HOT 160212P00062500 P 02/12/16 62.5 0.85 1.20
HOT 160212P00063000 P 02/12/16 63.0 1.17 1.55
HOT 160212P00063500 P 02/12/16 63.5 1.31 2.08
HOT 160212P00064000 P 02/12/16 64.0 1.66 2.44
HOT 160212P00064500 P 02/12/16 64.5 1.67 3.10
HOT 160212P00065000 P 02/12/16 65.0 2.28 3.70
HOT 160212P00065500 P 02/12/16 65.5 1.40 5.60
HOT 160212P00066000 P 02/12/16 66.0 1.80 6.30
HOT 160212P00066500 P 02/12/16 66.5 2.30 6.75
HOT 160212P00067000 P 02/12/16 67.0 2.80 7.30
HOT 160212P00067500 P 02/12/16 67.5 3.40 7.75
HOT 160212P00068000 P 02/12/16 68.0 3.90 8.25
HOT 160212P00068500 P 02/12/16 68.5 4.40 8.75
HOT 160212P00069000 P 02/12/16 69.0 4.90 9.20
HOT 160212P00069500 P 02/12/16 69.5 5.40 9.45
HOT 160212P00070000 P 02/12/16 70.0 5.80 10.25
HOT 160212P00070500 P 02/12/16 70.5 6.40 10.60
HOT 160212P00071000 P 02/12/16 71.0 6.90 11.10
HOT 160212P00071500 P 02/12/16 71.5 7.40 11.60
HOT 160212P00072000 P 02/12/16 72.0 7.90 12.20
HOT 160212P00072500 P 02/12/16 72.5 8.40 12.60
HOT 160212P00073000 P 02/12/16 73.0 8.80 13.20
HOT 160212P00073500 P 02/12/16 73.5 9.40 13.60
HOT 160212P00074000 P 02/12/16 74.0 9.90 14.10
HOT 160212P00074500 P 02/12/16 74.5 10.40 14.60
HOT 160212P00075000 P 02/12/16 75.0 10.90 15.10
HOT 160212P00075500 P 02/12/16 75.5 11.40 15.60
HOT 160212P00076000 P 02/12/16 76.0 11.90 16.10
HOT 160212P00077000 P 02/12/16 77.0 12.90 17.10
HOT 160212P00078000 P 02/12/16 78.0 13.90 18.10
HOT 160212P00079000 P 02/12/16 79.0 14.90 19.10
HOT 160212P00080000 P 02/12/16 80.0 15.90 20.40
HOT 160212P00085000 P 02/12/16 85.0 20.90 24.65
HOT 160212P00090000 P 02/12/16 90.0 25.80 29.35
HOT 160219C00035000 C 02/19/16 35.0 25.70 28.75
HOT 160219C00037500 C 02/19/16 37.5 22.55 26.90
HOT 160219C00040000 C 02/19/16 40.0 19.75 24.30
HOT 160219C00042500 C 02/19/16 42.5 17.75 21.85
HOT 160219C00045000 C 02/19/16 45.0 14.75 19.35
HOT 160219C00047500 C 02/19/16 47.5 13.00 16.85
HOT 160219C00050000 C 02/19/16 50.0 9.85 14.40
HOT 160219C00055000 C 02/19/16 55.0 6.20 8.35
HOT 160219C00056000 C 02/19/16 56.0 5.25 7.40
HOT 160219C00056500 C 02/19/16 56.5 4.85 6.95
HOT 160219C00057000 C 02/19/16 57.0 4.40 6.55
HOT 160219C00057500 C 02/19/16 57.5 4.75 5.35
HOT 160219C00058000 C 02/19/16 58.0 4.30 4.90
HOT 160219C00058500 C 02/19/16 58.5 3.95 4.50
HOT 160219C00059000 C 02/19/16 59.0 3.50 4.10
HOT 160219C00059500 C 02/19/16 59.5 3.20 3.75
HOT 160219C00060000 C 02/19/16 60.0 2.91 3.40
HOT 160219C00061000 C 02/19/16 61.0 2.26 2.68
HOT 160219C00062000 C 02/19/16 62.0 1.69 2.09
HOT 160219C00062500 C 02/19/16 62.5 1.43 1.82
HOT 160219C00063000 C 02/19/16 63.0 1.23 1.58
HOT 160219C00063500 C 02/19/16 63.5 1.03 1.35
HOT 160219C00064000 C 02/19/16 64.0 0.85 1.13
HOT 160219C00064500 C 02/19/16 64.5 0.70 0.96
HOT 160219C00065000 C 02/19/16 65.0 0.56 0.80
HOT 160219C00065500 C 02/19/16 65.5 0.19 1.03
HOT 160219C00066000 C 02/19/16 66.0 0.36 1.02
HOT 160219C00066500 C 02/19/16 66.5 0.29 0.45
HOT 160219C00067000 C 02/19/16 67.0 0.24 0.36
HOT 160219C00067500 C 02/19/16 67.5 0.18 0.29
HOT 160219C00068000 C 02/19/16 68.0 0.06 0.62
HOT 160219C00068500 C 02/19/16 68.5 0.07 0.25
HOT 160219C00069000 C 02/19/16 69.0 0.06 0.25
HOT 160219C00069500 C 02/19/16 69.5 0.02 0.39
HOT 160219C00070000 C 02/19/16 70.0 0.03 0.21
HOT 160219C00070500 C 02/19/16 70.5 0.01 0.33
HOT 160219C00071000 C 02/19/16 71.0 0.00 0.28
HOT 160219C00071500 C 02/19/16 71.5 0.00 0.25
HOT 160219C00072000 C 02/19/16 72.0 0.00 0.22
HOT 160219C00072500 C 02/19/16 72.5 0.00 0.20
HOT 160219C00073000 C 02/19/16 73.0 0.00 0.17
HOT 160219C00073500 C 02/19/16 73.5 0.00 0.16
HOT 160219C00074000 C 02/19/16 74.0 0.00 0.13
HOT 160219C00074500 C 02/19/16 74.5 0.00 0.13
HOT 160219C00075000 C 02/19/16 75.0 0.00 0.11
HOT 160219C00075500 C 02/19/16 75.5 0.00 0.09
HOT 160219C00076000 C 02/19/16 76.0 0.00 0.09
HOT 160219C00076500 C 02/19/16 76.5 0.00 0.08
HOT 160219C00077000 C 02/19/16 77.0 0.00 0.07
HOT 160219C00077500 C 02/19/16 77.5 0.00 0.06
HOT 160219C00078000 C 02/19/16 78.0 0.00 0.06
HOT 160219C00078500 C 02/19/16 78.5 0.00 0.06
HOT 160219C00079000 C 02/19/16 79.0 0.00 0.05
HOT 160219C00079500 C 02/19/16 79.5 0.00 0.04
HOT 160219C00080000 C 02/19/16 80.0 0.00 0.04
HOT 160219C00080500 C 02/19/16 80.5 0.00 0.04
HOT 160219C00081000 C 02/19/16 81.0 0.00 0.04
HOT 160219C00081500 C 02/19/16 81.5 0.00 0.04
HOT 160219C00082000 C 02/19/16 82.0 0.00 0.04
HOT 160219C00082500 C 02/19/16 82.5 0.00 0.04
HOT 160219C00083000 C 02/19/16 83.0 0.00 0.04
HOT 160219C00083500 C 02/19/16 83.5 0.00 0.04
HOT 160219C00084000 C 02/19/16 84.0 0.00 0.04
HOT 160219C00085000 C 02/19/16 85.0 0.00 0.04
HOT 160219C00086000 C 02/19/16 86.0 0.00 0.04
HOT 160219C00087500 C 02/19/16 87.5 0.00 0.04
HOT 160219C00090000 C 02/19/16 90.0 0.00 0.04
HOT 160219C00095000 C 02/19/16 95.0 0.00 0.04
HOT 160219C00100000 C 02/19/16 100.0 0.00 0.04
HOT 160219C00105000 C 02/19/16 105.0 0.00 0.04
HOT 160219C00110000 C 02/19/16 110.0 0.00 0.04
HOT 160219C00115000 C 02/19/16 115.0 0.00 0.04
HOT 160219C00120000 C 02/19/16 120.0 0.00 0.04
HOT 160219P00035000 P 02/19/16 35.0 0.00 0.04
HOT 160219P00037500 P 02/19/16 37.5 0.00 0.04
HOT 160219P00040000 P 02/19/16 40.0 0.00 0.05
HOT 160219P00042500 P 02/19/16 42.5 0.00 0.05
HOT 160219P00045000 P 02/19/16 45.0 0.00 0.07
HOT 160219P00047500 P 02/19/16 47.5 0.00 0.12
HOT 160219P00050000 P 02/19/16 50.0 0.00 0.21
HOT 160219P00055000 P 02/19/16 55.0 0.12 0.25
HOT 160219P00056000 P 02/19/16 56.0 0.17 0.33
HOT 160219P00056500 P 02/19/16 56.5 0.16 0.84
HOT 160219P00057000 P 02/19/16 57.0 0.29 0.45
HOT 160219P00057500 P 02/19/16 57.5 0.37 0.54
HOT 160219P00058000 P 02/19/16 58.0 0.44 0.63
HOT 160219P00058500 P 02/19/16 58.5 0.54 0.74
HOT 160219P00059000 P 02/19/16 59.0 0.65 0.86
HOT 160219P00059500 P 02/19/16 59.5 0.77 1.02
HOT 160219P00060000 P 02/19/16 60.0 0.92 1.18
HOT 160219P00061000 P 02/19/16 61.0 1.24 1.58
HOT 160219P00062000 P 02/19/16 62.0 1.69 2.05
HOT 160219P00062500 P 02/19/16 62.5 1.84 2.33
HOT 160219P00063000 P 02/19/16 63.0 1.99 2.62
HOT 160219P00063500 P 02/19/16 63.5 2.29 3.30
HOT 160219P00064000 P 02/19/16 64.0 2.79 3.30
HOT 160219P00064500 P 02/19/16 64.5 3.00 3.55
HOT 160219P00065000 P 02/19/16 65.0 3.50 4.00
HOT 160219P00065500 P 02/19/16 65.5 3.15 4.30
HOT 160219P00066000 P 02/19/16 66.0 3.55 5.25
HOT 160219P00066500 P 02/19/16 66.5 3.90 5.75
HOT 160219P00067000 P 02/19/16 67.0 4.35 6.15
HOT 160219P00067500 P 02/19/16 67.5 5.25 6.05
HOT 160219P00068000 P 02/19/16 68.0 5.25 7.10
HOT 160219P00068500 P 02/19/16 68.5 5.70 7.50
HOT 160219P00069000 P 02/19/16 69.0 6.25 7.95
HOT 160219P00069500 P 02/19/16 69.5 6.70 8.40
HOT 160219P00070000 P 02/19/16 70.0 6.90 8.60
HOT 160219P00070500 P 02/19/16 70.5 6.70 10.00
HOT 160219P00071000 P 02/19/16 71.0 7.00 11.30
HOT 160219P00071500 P 02/19/16 71.5 7.50 11.75
HOT 160219P00072000 P 02/19/16 72.0 7.70 12.30
HOT 160219P00072500 P 02/19/16 72.5 8.50 12.40
HOT 160219P00073000 P 02/19/16 73.0 8.70 13.20
HOT 160219P00073500 P 02/19/16 73.5 9.20 13.80
HOT 160219P00074000 P 02/19/16 74.0 9.70 14.35
HOT 160219P00074500 P 02/19/16 74.5 10.20 14.75
HOT 160219P00075000 P 02/19/16 75.0 12.05 15.10
HOT 160219P00075500 P 02/19/16 75.5 11.20 15.75
HOT 160219P00076000 P 02/19/16 76.0 11.70 16.30
HOT 160219P00076500 P 02/19/16 76.5 12.25 16.75
HOT 160219P00077000 P 02/19/16 77.0 12.70 17.30
HOT 160219P00077500 P 02/19/16 77.5 13.65 17.65
HOT 160219P00078000 P 02/19/16 78.0 13.70 18.30
HOT 160219P00078500 P 02/19/16 78.5 14.20 18.80
HOT 160219P00079000 P 02/19/16 79.0 14.70 19.30
HOT 160219P00079500 P 02/19/16 79.5 15.20 19.35
HOT 160219P00080000 P 02/19/16 80.0 16.85 20.10
HOT 160219P00080500 P 02/19/16 80.5 16.20 20.35
HOT 160219P00081000 P 02/19/16 81.0 16.70 21.30
HOT 160219P00081500 P 02/19/16 81.5 17.20 21.40
HOT 160219P00082000 P 02/19/16 82.0 17.70 22.35
HOT 160219P00082500 P 02/19/16 82.5 18.95 22.55
HOT 160219P00083000 P 02/19/16 83.0 18.70 23.30
HOT 160219P00083500 P 02/19/16 83.5 19.20 23.35
HOT 160219P00084000 P 02/19/16 84.0 19.70 24.30
HOT 160219P00085000 P 02/19/16 85.0 20.65 25.35
HOT 160219P00086000 P 02/19/16 86.0 21.70 26.30
HOT 160219P00087500 P 02/19/16 87.5 23.20 27.35
HOT 160219P00090000 P 02/19/16 90.0 25.70 30.35
HOT 160219P00095000 P 02/19/16 95.0 31.10 35.30
HOT 160219P00100000 P 02/19/16 100.0 35.75 40.35
HOT 160219P00105000 P 02/19/16 105.0 40.70 45.30
HOT 160219P00110000 P 02/19/16 110.0 45.70 50.30
HOT 160219P00115000 P 02/19/16 115.0 50.70 55.30
HOT 160219P00120000 P 02/19/16 120.0 55.70 60.30
HOT 160226C00054000 C 02/26/16 54.0 7.65 9.40
HOT 160226C00054500 C 02/26/16 54.5 6.85 8.95
HOT 160226C00055000 C 02/26/16 55.0 7.05 7.80
HOT 160226C00055500 C 02/26/16 55.5 6.70 7.30
HOT 160226C00056000 C 02/26/16 56.0 6.15 7.55
HOT 160226C00056500 C 02/26/16 56.5 5.80 7.10
HOT 160226C00057000 C 02/26/16 57.0 5.35 6.75
HOT 160226C00057500 C 02/26/16 57.5 4.95 6.25
HOT 160226C00058000 C 02/26/16 58.0 4.50 5.80
HOT 160226C00058500 C 02/26/16 58.5 4.10 5.40
HOT 160226C00059000 C 02/26/16 59.0 3.55 4.65
HOT 160226C00059500 C 02/26/16 59.5 3.15 4.50
HOT 160226C00060000 C 02/26/16 60.0 2.99 3.65
HOT 160226C00060500 C 02/26/16 60.5 2.15 3.85
HOT 160226C00061000 C 02/26/16 61.0 2.16 3.50
HOT 160226C00061500 C 02/26/16 61.5 2.02 3.20
HOT 160226C00062000 C 02/26/16 62.0 1.52 2.88
HOT 160226C00062500 C 02/26/16 62.5 1.21 2.61
HOT 160226C00063000 C 02/26/16 63.0 1.51 1.85
HOT 160226C00063500 C 02/26/16 63.5 0.92 2.00
HOT 160226C00064000 C 02/26/16 64.0 0.98 1.60
HOT 160226C00064500 C 02/26/16 64.5 0.53 1.71
HOT 160226C00065000 C 02/26/16 65.0 0.79 1.07
HOT 160226C00065500 C 02/26/16 65.5 0.23 1.35
HOT 160226C00066000 C 02/26/16 66.0 0.31 1.16
HOT 160226C00066500 C 02/26/16 66.5 0.08 1.07
HOT 160226C00067000 C 02/26/16 67.0 0.00 0.97
HOT 160226C00067500 C 02/26/16 67.5 0.03 0.84
HOT 160226C00068000 C 02/26/16 68.0 0.18 0.39
HOT 160226C00068500 C 02/26/16 68.5 0.00 0.63
HOT 160226C00069000 C 02/26/16 69.0 0.00 0.55
HOT 160226C00069500 C 02/26/16 69.5 0.00 0.49
HOT 160226C00070000 C 02/26/16 70.0 0.00 0.44
HOT 160226C00070500 C 02/26/16 70.5 0.03 0.25
HOT 160226C00071000 C 02/26/16 71.0 0.00 0.35
HOT 160226C00071500 C 02/26/16 71.5 0.03 0.25
HOT 160226C00072000 C 02/26/16 72.0 0.00 0.27
HOT 160226C00072500 C 02/26/16 72.5 0.00 0.23
HOT 160226C00073000 C 02/26/16 73.0 0.00 0.21
HOT 160226C00074000 C 02/26/16 74.0 0.00 0.17
HOT 160226C00075000 C 02/26/16 75.0 0.00 0.15
HOT 160226C00076000 C 02/26/16 76.0 0.00 0.11
HOT 160226P00054000 P 02/26/16 54.0 0.18 0.34
HOT 160226P00054500 P 02/26/16 54.5 0.20 0.38
HOT 160226P00055000 P 02/26/16 55.0 0.24 0.43
HOT 160226P00055500 P 02/26/16 55.5 0.28 0.48
HOT 160226P00056000 P 02/26/16 56.0 0.00 0.95
HOT 160226P00056500 P 02/26/16 56.5 0.07 1.02
HOT 160226P00057000 P 02/26/16 57.0 0.28 1.07
HOT 160226P00057500 P 02/26/16 57.5 0.33 1.16
HOT 160226P00058000 P 02/26/16 58.0 0.21 1.26
HOT 160226P00058500 P 02/26/16 58.5 0.30 1.36
HOT 160226P00059000 P 02/26/16 59.0 0.44 1.50
HOT 160226P00059500 P 02/26/16 59.5 0.62 1.67
HOT 160226P00060000 P 02/26/16 60.0 0.70 1.82
HOT 160226P00060500 P 02/26/16 60.5 0.88 1.88
HOT 160226P00061000 P 02/26/16 61.0 1.10 2.10
HOT 160226P00061500 P 02/26/16 61.5 1.25 2.24
HOT 160226P00062000 P 02/26/16 62.0 1.48 2.45
HOT 160226P00062500 P 02/26/16 62.5 2.07 2.54
HOT 160226P00063000 P 02/26/16 63.0 1.97 2.93
HOT 160226P00063500 P 02/26/16 63.5 2.25 3.15
HOT 160226P00064000 P 02/26/16 64.0 2.63 3.50
HOT 160226P00064500 P 02/26/16 64.5 3.10 3.80
HOT 160226P00065000 P 02/26/16 65.0 3.50 4.10
HOT 160226P00065500 P 02/26/16 65.5 3.50 4.50
HOT 160226P00066000 P 02/26/16 66.0 3.75 4.85
HOT 160226P00066500 P 02/26/16 66.5 4.15 5.30
HOT 160226P00067000 P 02/26/16 67.0 4.55 5.70
HOT 160226P00067500 P 02/26/16 67.5 5.00 6.10
HOT 160226P00068000 P 02/26/16 68.0 5.45 6.60
HOT 160226P00068500 P 02/26/16 68.5 5.90 7.05
HOT 160226P00069000 P 02/26/16 69.0 6.35 8.05
HOT 160226P00069500 P 02/26/16 69.5 6.80 8.50
HOT 160226P00070000 P 02/26/16 70.0 7.25 8.95
HOT 160226P00070500 P 02/26/16 70.5 7.80 9.40
HOT 160226P00071000 P 02/26/16 71.0 6.70 11.25
HOT 160226P00071500 P 02/26/16 71.5 7.50 11.80
HOT 160226P00072000 P 02/26/16 72.0 7.70 12.25
HOT 160226P00072500 P 02/26/16 72.5 8.50 12.75
HOT 160226P00073000 P 02/26/16 73.0 9.00 13.25
HOT 160226P00074000 P 02/26/16 74.0 10.00 14.35
HOT 160226P00075000 P 02/26/16 75.0 10.80 15.35
HOT 160226P00076000 P 02/26/16 76.0 11.65 16.30
HOT 160304C00048000 C 03/04/16 48.0 12.00 16.20
HOT 160304C00049000 C 03/04/16 49.0 11.10 15.25
HOT 160304C00050000 C 03/04/16 50.0 9.95 14.45
HOT 160304C00051000 C 03/04/16 51.0 9.10 13.30
HOT 160304C00052000 C 03/04/16 52.0 9.20 11.25
HOT 160304C00053000 C 03/04/16 53.0 8.30 10.40
HOT 160304C00053500 C 03/04/16 53.5 7.80 9.85
HOT 160304C00054000 C 03/04/16 54.0 7.95 8.80
HOT 160304C00054500 C 03/04/16 54.5 7.70 8.35
HOT 160304C00055000 C 03/04/16 55.0 7.25 7.90
HOT 160304C00055500 C 03/04/16 55.5 6.80 7.45
HOT 160304C00056000 C 03/04/16 56.0 6.35 7.00
HOT 160304C00056500 C 03/04/16 56.5 5.85 6.55
HOT 160304C00057000 C 03/04/16 57.0 5.55 6.15
HOT 160304C00057500 C 03/04/16 57.5 5.15 5.75
HOT 160304C00058000 C 03/04/16 58.0 4.75 5.30
HOT 160304C00058500 C 03/04/16 58.5 4.35 4.95
HOT 160304C00059000 C 03/04/16 59.0 4.00 4.55
HOT 160304C00059500 C 03/04/16 59.5 3.65 4.20
HOT 160304C00060000 C 03/04/16 60.0 3.20 3.85
HOT 160304C00060500 C 03/04/16 60.5 2.85 3.50
HOT 160304C00061000 C 03/04/16 61.0 2.58 3.20
HOT 160304C00061500 C 03/04/16 61.5 2.31 2.87
HOT 160304C00062000 C 03/04/16 62.0 2.02 2.60
HOT 160304C00062500 C 03/04/16 62.5 1.78 2.33
HOT 160304C00063000 C 03/04/16 63.0 1.56 2.08
HOT 160304C00063500 C 03/04/16 63.5 1.36 1.85
HOT 160304C00064000 C 03/04/16 64.0 1.18 1.62
HOT 160304C00064500 C 03/04/16 64.5 1.03 1.42
HOT 160304C00065000 C 03/04/16 65.0 0.88 1.25
HOT 160304C00065500 C 03/04/16 65.5 0.75 1.11
HOT 160304C00066000 C 03/04/16 66.0 0.62 0.96
HOT 160304C00066500 C 03/04/16 66.5 0.51 0.83
HOT 160304C00067000 C 03/04/16 67.0 0.43 0.72
HOT 160304P00048000 P 03/04/16 48.0 0.07 0.25
HOT 160304P00049000 P 03/04/16 49.0 0.10 0.25
HOT 160304P00050000 P 03/04/16 50.0 0.11 0.25
HOT 160304P00051000 P 03/04/16 51.0 0.15 0.28
HOT 160304P00052000 P 03/04/16 52.0 0.18 0.34
HOT 160304P00053000 P 03/04/16 53.0 0.24 0.42
HOT 160304P00053500 P 03/04/16 53.5 0.27 0.47
HOT 160304P00054000 P 03/04/16 54.0 0.31 0.52
HOT 160304P00054500 P 03/04/16 54.5 0.35 0.57
HOT 160304P00055000 P 03/04/16 55.0 0.39 0.64
HOT 160304P00055500 P 03/04/16 55.5 0.45 0.70
HOT 160304P00056000 P 03/04/16 56.0 0.51 0.78
HOT 160304P00056500 P 03/04/16 56.5 0.58 0.87
HOT 160304P00057000 P 03/04/16 57.0 0.69 0.96
HOT 160304P00057500 P 03/04/16 57.5 0.78 1.07
HOT 160304P00058000 P 03/04/16 58.0 0.86 1.19
HOT 160304P00058500 P 03/04/16 58.5 0.97 1.33
HOT 160304P00059000 P 03/04/16 59.0 1.10 1.47
HOT 160304P00059500 P 03/04/16 59.5 1.24 1.64
HOT 160304P00060000 P 03/04/16 60.0 1.38 1.81
HOT 160304P00060500 P 03/04/16 60.5 1.58 2.01
HOT 160304P00061000 P 03/04/16 61.0 1.77 2.23
HOT 160304P00061500 P 03/04/16 61.5 1.97 2.41
HOT 160304P00062000 P 03/04/16 62.0 2.15 2.71
HOT 160304P00062500 P 03/04/16 62.5 2.43 2.97
HOT 160304P00063000 P 03/04/16 63.0 2.63 3.20
HOT 160304P00063500 P 03/04/16 63.5 2.94 3.45
HOT 160304P00064000 P 03/04/16 64.0 3.20 3.75
HOT 160304P00064500 P 03/04/16 64.5 3.55 4.10
HOT 160304P00065000 P 03/04/16 65.0 4.05 4.45
HOT 160304P00065500 P 03/04/16 65.5 4.20 4.80
HOT 160304P00066000 P 03/04/16 66.0 4.60 5.25
HOT 160304P00066500 P 03/04/16 66.5 5.00 5.70
HOT 160304P00067000 P 03/04/16 67.0 5.35 6.10
HOT 160311C00053000 C 03/11/16 53.0 8.40 10.40
HOT 160311C00054000 C 03/11/16 54.0 8.10 8.85
HOT 160311C00054500 C 03/11/16 54.5 7.65 8.40
HOT 160311C00055000 C 03/11/16 55.0 7.25 7.95
HOT 160311C00055500 C 03/11/16 55.5 6.85 7.50
HOT 160311C00056000 C 03/11/16 56.0 6.35 7.10
HOT 160311C00056500 C 03/11/16 56.5 6.05 6.65
HOT 160311C00057000 C 03/11/16 57.0 5.55 6.25
HOT 160311C00057500 C 03/11/16 57.5 5.25 5.85
HOT 160311C00058000 C 03/11/16 58.0 4.85 5.45
HOT 160311C00058500 C 03/11/16 58.5 4.45 5.05
HOT 160311C00059000 C 03/11/16 59.0 4.05 4.70
HOT 160311C00059500 C 03/11/16 59.5 3.70 4.30
HOT 160311C00060000 C 03/11/16 60.0 3.35 4.00
HOT 160311C00060500 C 03/11/16 60.5 3.10 3.65
HOT 160311C00061000 C 03/11/16 61.0 2.87 3.35
HOT 160311C00061500 C 03/11/16 61.5 2.51 3.05
HOT 160311C00062000 C 03/11/16 62.0 2.30 2.73
HOT 160311C00062500 C 03/11/16 62.5 2.06 2.50
HOT 160311C00063000 C 03/11/16 63.0 1.82 2.25
HOT 160311C00063500 C 03/11/16 63.5 1.54 2.01
HOT 160311C00064000 C 03/11/16 64.0 1.34 1.81
HOT 160311C00064500 C 03/11/16 64.5 1.19 1.61
HOT 160311C00065000 C 03/11/16 65.0 1.02 1.42
HOT 160311C00065500 C 03/11/16 65.5 0.89 1.26
HOT 160311C00066000 C 03/11/16 66.0 0.78 1.12
HOT 160311C00066500 C 03/11/16 66.5 0.64 0.97
HOT 160311C00067000 C 03/11/16 67.0 0.54 0.85
HOT 160311C00068000 C 03/11/16 68.0 0.39 0.65
HOT 160311C00069000 C 03/11/16 69.0 0.28 0.50
HOT 160311C00070000 C 03/11/16 70.0 0.18 0.38
HOT 160311C00071000 C 03/11/16 71.0 0.12 0.28
HOT 160311C00072000 C 03/11/16 72.0 0.08 0.25
HOT 160311P00053000 P 03/11/16 53.0 0.32 0.49
HOT 160311P00054000 P 03/11/16 54.0 0.42 0.59
HOT 160311P00054500 P 03/11/16 54.5 0.47 0.66
HOT 160311P00055000 P 03/11/16 55.0 0.53 0.77
HOT 160311P00055500 P 03/11/16 55.5 0.60 0.84
HOT 160311P00056000 P 03/11/16 56.0 0.68 0.97
HOT 160311P00056500 P 03/11/16 56.5 0.75 1.06
HOT 160311P00057000 P 03/11/16 57.0 0.85 1.17
HOT 160311P00057500 P 03/11/16 57.5 0.94 1.29
HOT 160311P00058000 P 03/11/16 58.0 1.08 1.42
HOT 160311P00058500 P 03/11/16 58.5 1.18 1.57
HOT 160311P00059000 P 03/11/16 59.0 1.33 1.72
HOT 160311P00059500 P 03/11/16 59.5 1.47 1.89
HOT 160311P00060000 P 03/11/16 60.0 1.63 2.09
HOT 160311P00060500 P 03/11/16 60.5 1.81 2.26
HOT 160311P00061000 P 03/11/16 61.0 2.01 2.50
HOT 160311P00061500 P 03/11/16 61.5 2.24 2.69
HOT 160311P00062000 P 03/11/16 62.0 2.44 3.00
HOT 160311P00062500 P 03/11/16 62.5 2.70 3.25
HOT 160311P00063000 P 03/11/16 63.0 2.96 3.45
HOT 160311P00063500 P 03/11/16 63.5 3.25 3.75
HOT 160311P00064000 P 03/11/16 64.0 3.55 4.20
HOT 160311P00064500 P 03/11/16 64.5 3.80 4.40
HOT 160311P00065000 P 03/11/16 65.0 4.20 4.70
HOT 160311P00065500 P 03/11/16 65.5 4.55 5.10
HOT 160311P00066000 P 03/11/16 66.0 4.85 5.50
HOT 160311P00066500 P 03/11/16 66.5 5.25 5.85
HOT 160311P00067000 P 03/11/16 67.0 5.65 6.25
HOT 160311P00068000 P 03/11/16 68.0 6.40 7.20
HOT 160311P00069000 P 03/11/16 69.0 7.25 7.95
HOT 160311P00070000 P 03/11/16 70.0 7.65 9.50
HOT 160311P00071000 P 03/11/16 71.0 8.55 10.45
HOT 160311P00072000 P 03/11/16 72.0 9.55 10.80
HOT 160318C00030000 C 03/18/16 30.0 29.85 34.40
HOT 160318C00032500 C 03/18/16 32.5 27.75 31.90
HOT 160318C00035000 C 03/18/16 35.0 24.80 29.35
HOT 160318C00037500 C 03/18/16 37.5 22.30 26.90
HOT 160318C00040000 C 03/18/16 40.0 19.80 24.40
HOT 160318C00042500 C 03/18/16 42.5 17.70 21.95
HOT 160318C00045000 C 03/18/16 45.0 14.85 19.45
HOT 160318C00047500 C 03/18/16 47.5 12.45 17.00
HOT 160318C00050000 C 03/18/16 50.0 11.35 13.25
HOT 160318C00052500 C 03/18/16 52.5 8.85 10.95
HOT 160318C00055000 C 03/18/16 55.0 6.70 8.70
HOT 160318C00057500 C 03/18/16 57.5 5.40 5.90
HOT 160318C00060000 C 03/18/16 60.0 3.70 4.15
HOT 160318C00062500 C 03/18/16 62.5 2.24 2.68
HOT 160318C00065000 C 03/18/16 65.0 1.22 1.59
HOT 160318C00067500 C 03/18/16 67.5 0.67 0.88
HOT 160318C00070000 C 03/18/16 70.0 0.30 0.47
HOT 160318C00075000 C 03/18/16 75.0 0.02 0.27
HOT 160318C00080000 C 03/18/16 80.0 0.00 0.11
HOT 160318C00085000 C 03/18/16 85.0 0.00 0.06
HOT 160318C00090000 C 03/18/16 90.0 0.00 0.04
HOT 160318P00030000 P 03/18/16 30.0 0.00 0.04
HOT 160318P00032500 P 03/18/16 32.5 0.00 0.04
HOT 160318P00035000 P 03/18/16 35.0 0.00 0.07
HOT 160318P00037500 P 03/18/16 37.5 0.00 0.10
HOT 160318P00040000 P 03/18/16 40.0 0.00 0.15
HOT 160318P00042500 P 03/18/16 42.5 0.00 0.23
HOT 160318P00045000 P 03/18/16 45.0 0.00 0.30
HOT 160318P00047500 P 03/18/16 47.5 0.03 0.45
HOT 160318P00050000 P 03/18/16 50.0 0.21 0.37
HOT 160318P00052500 P 03/18/16 52.5 0.36 0.61
HOT 160318P00055000 P 03/18/16 55.0 0.74 0.91
HOT 160318P00057500 P 03/18/16 57.5 1.17 1.46
HOT 160318P00060000 P 03/18/16 60.0 1.91 2.29
HOT 160318P00062500 P 03/18/16 62.5 2.90 3.45
HOT 160318P00065000 P 03/18/16 65.0 4.45 4.95
HOT 160318P00067500 P 03/18/16 67.5 5.60 6.85
HOT 160318P00070000 P 03/18/16 70.0 7.60 9.65
HOT 160318P00075000 P 03/18/16 75.0 11.20 15.75
HOT 160318P00080000 P 03/18/16 80.0 16.15 20.20
HOT 160318P00085000 P 03/18/16 85.0 21.15 25.60
HOT 160318P00090000 P 03/18/16 90.0 26.60 30.60
HOT 160324C00053000 C 03/24/16 53.0 9.15 9.95
HOT 160324C00054000 C 03/24/16 54.0 8.25 9.00
HOT 160324C00054500 C 03/24/16 54.5 7.80 8.55
HOT 160324C00055000 C 03/24/16 55.0 7.35 8.10
HOT 160324C00055500 C 03/24/16 55.5 7.05 7.70
HOT 160324C00056000 C 03/24/16 56.0 6.40 7.25
HOT 160324C00056500 C 03/24/16 56.5 6.20 6.85
HOT 160324C00057000 C 03/24/16 57.0 5.70 6.45
HOT 160324C00057500 C 03/24/16 57.5 5.45 6.05
HOT 160324C00058000 C 03/24/16 58.0 5.05 5.70
HOT 160324C00058500 C 03/24/16 58.5 4.80 5.30
HOT 160324C00059000 C 03/24/16 59.0 4.40 4.95
HOT 160324C00059500 C 03/24/16 59.5 4.10 4.60
HOT 160324C00060000 C 03/24/16 60.0 3.60 4.25
HOT 160324C00060500 C 03/24/16 60.5 3.45 3.95
HOT 160324C00061000 C 03/24/16 61.0 3.20 3.60
HOT 160324C00061500 C 03/24/16 61.5 2.91 3.35
HOT 160324C00062000 C 03/24/16 62.0 2.64 3.05
HOT 160324C00062500 C 03/24/16 62.5 2.40 2.76
HOT 160324C00063000 C 03/24/16 63.0 2.16 2.53
HOT 160324C00063500 C 03/24/16 63.5 1.93 2.31
HOT 160324C00064000 C 03/24/16 64.0 1.78 2.10
HOT 160324C00064500 C 03/24/16 64.5 1.55 1.88
HOT 160324C00065000 C 03/24/16 65.0 1.28 1.70
HOT 160324C00065500 C 03/24/16 65.5 1.14 1.53
HOT 160324C00066000 C 03/24/16 66.0 1.03 1.38
HOT 160324C00066500 C 03/24/16 66.5 0.87 1.24
HOT 160324C00067000 C 03/24/16 67.0 0.73 1.10
HOT 160324C00068000 C 03/24/16 68.0 0.56 0.87
HOT 160324C00069000 C 03/24/16 69.0 0.40 0.69
HOT 160324C00070000 C 03/24/16 70.0 0.29 0.54
HOT 160324C00071000 C 03/24/16 71.0 0.21 0.43
HOT 160324P00053000 P 03/24/16 53.0 0.46 0.69
HOT 160324P00054000 P 03/24/16 54.0 0.57 0.83
HOT 160324P00054500 P 03/24/16 54.5 0.63 0.93
HOT 160324P00055000 P 03/24/16 55.0 0.72 1.02
HOT 160324P00055500 P 03/24/16 55.5 0.82 1.09
HOT 160324P00056000 P 03/24/16 56.0 0.88 1.21
HOT 160324P00056500 P 03/24/16 56.5 0.98 1.33
HOT 160324P00057000 P 03/24/16 57.0 1.07 1.44
HOT 160324P00057500 P 03/24/16 57.5 1.20 1.57
HOT 160324P00058000 P 03/24/16 58.0 1.32 1.72
HOT 160324P00058500 P 03/24/16 58.5 1.45 1.86
HOT 160324P00059000 P 03/24/16 59.0 1.71 2.03
HOT 160324P00059500 P 03/24/16 59.5 1.92 2.20
HOT 160324P00060000 P 03/24/16 60.0 2.07 2.40
HOT 160324P00060500 P 03/24/16 60.5 2.30 2.60
HOT 160324P00061000 P 03/24/16 61.0 2.48 2.83
HOT 160324P00061500 P 03/24/16 61.5 2.69 3.10
HOT 160324P00062000 P 03/24/16 62.0 2.93 3.30
HOT 160324P00062500 P 03/24/16 62.5 3.15 3.60
HOT 160324P00063000 P 03/24/16 63.0 3.40 3.90
HOT 160324P00063500 P 03/24/16 63.5 3.70 4.20
HOT 160324P00064000 P 03/24/16 64.0 3.95 4.50
HOT 160324P00064500 P 03/24/16 64.5 4.25 4.75
HOT 160324P00065000 P 03/24/16 65.0 4.60 5.10
HOT 160324P00065500 P 03/24/16 65.5 4.80 5.45
HOT 160324P00066000 P 03/24/16 66.0 5.15 5.75
HOT 160324P00066500 P 03/24/16 66.5 5.50 6.15
HOT 160324P00067000 P 03/24/16 67.0 5.85 6.55
HOT 160324P00068000 P 03/24/16 68.0 6.65 7.30
HOT 160324P00069000 P 03/24/16 69.0 7.40 8.20
HOT 160324P00070000 P 03/24/16 70.0 8.30 8.95
HOT 160324P00071000 P 03/24/16 71.0 9.15 10.10
HOT 160520C00035000 C 05/20/16 35.0 24.95 29.40
HOT 160520C00037500 C 05/20/16 37.5 22.35 26.90
HOT 160520C00040000 C 05/20/16 40.0 20.15 24.50
HOT 160520C00042500 C 05/20/16 42.5 17.55 22.00
HOT 160520C00045000 C 05/20/16 45.0 16.20 18.45
HOT 160520C00047500 C 05/20/16 47.5 13.75 16.10
HOT 160520C00050000 C 05/20/16 50.0 12.20 13.75
HOT 160520C00055000 C 05/20/16 55.0 8.15 9.55
HOT 160520C00057500 C 05/20/16 57.5 6.55 6.90
HOT 160520C00060000 C 05/20/16 60.0 4.85 5.35
HOT 160520C00062500 C 05/20/16 62.5 3.50 4.00
HOT 160520C00065000 C 05/20/16 65.0 2.40 2.87
HOT 160520C00067500 C 05/20/16 67.5 1.57 2.00
HOT 160520C00070000 C 05/20/16 70.0 0.96 1.29
HOT 160520C00072500 C 05/20/16 72.5 0.61 0.90
HOT 160520C00075000 C 05/20/16 75.0 0.33 0.60
HOT 160520C00077500 C 05/20/16 77.5 0.15 0.38
HOT 160520C00080000 C 05/20/16 80.0 0.05 0.26
HOT 160520C00082500 C 05/20/16 82.5 0.00 0.31
HOT 160520C00085000 C 05/20/16 85.0 0.00 0.21
HOT 160520C00087500 C 05/20/16 87.5 0.00 0.15
HOT 160520C00090000 C 05/20/16 90.0 0.00 0.11
HOT 160520C00095000 C 05/20/16 95.0 0.00 0.07
HOT 160520C00100000 C 05/20/16 100.0 0.00 0.05
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 0.04 0.25
HOT 160520P00037500 P 05/20/16 37.5 0.00 0.39
HOT 160520P00040000 P 05/20/16 40.0 0.00 0.52
HOT 160520P00042500 P 05/20/16 42.5 0.01 0.71
HOT 160520P00045000 P 05/20/16 45.0 0.08 0.90
HOT 160520P00047500 P 05/20/16 47.5 0.45 0.69
HOT 160520P00050000 P 05/20/16 50.0 0.32 1.45
HOT 160520P00055000 P 05/20/16 55.0 1.47 1.90
HOT 160520P00057500 P 05/20/16 57.5 2.26 2.59
HOT 160520P00060000 P 05/20/16 60.0 3.10 3.55
HOT 160520P00062500 P 05/20/16 62.5 4.20 4.75
HOT 160520P00065000 P 05/20/16 65.0 5.60 6.15
HOT 160520P00067500 P 05/20/16 67.5 7.30 7.95
HOT 160520P00070000 P 05/20/16 70.0 9.00 9.75
HOT 160520P00072500 P 05/20/16 72.5 11.05 11.75
HOT 160520P00075000 P 05/20/16 75.0 13.25 13.95
HOT 160520P00077500 P 05/20/16 77.5 13.75 18.30
HOT 160520P00080000 P 05/20/16 80.0 16.30 20.80
HOT 160520P00082500 P 05/20/16 82.5 18.75 23.20
HOT 160520P00085000 P 05/20/16 85.0 21.25 25.40
HOT 160520P00087500 P 05/20/16 87.5 23.80 28.15
HOT 160520P00090000 P 05/20/16 90.0 26.30 30.75
HOT 160520P00095000 P 05/20/16 95.0 31.30 35.75
HOT 160520P00100000 P 05/20/16 100.0 36.30 40.65
HOT 160520P00105000 P 05/20/16 105.0 41.30 45.65
HOT 160520P00110000 P 05/20/16 110.0 45.90 50.15
HOT 160520P00115000 P 05/20/16 115.0 51.30 55.65
HOT 160819C00035000 C 08/19/16 35.0 25.40 29.40
HOT 160819C00037500 C 08/19/16 37.5 22.50 27.00
HOT 160819C00040000 C 08/19/16 40.0 20.10 24.50
HOT 160819C00042500 C 08/19/16 42.5 18.70 21.15
HOT 160819C00045000 C 08/19/16 45.0 16.35 18.90
HOT 160819C00050000 C 08/19/16 50.0 12.85 13.60
HOT 160819C00055000 C 08/19/16 55.0 8.95 9.70
HOT 160819C00060000 C 08/19/16 60.0 5.90 6.45
HOT 160819C00062500 C 08/19/16 62.5 4.50 5.10
HOT 160819C00065000 C 08/19/16 65.0 3.50 4.00
HOT 160819C00067500 C 08/19/16 67.5 2.56 3.05
HOT 160819C00070000 C 08/19/16 70.0 1.81 2.30
HOT 160819C00072500 C 08/19/16 72.5 1.30 1.74
HOT 160819C00075000 C 08/19/16 75.0 0.81 1.29
HOT 160819C00080000 C 08/19/16 80.0 0.33 0.67
HOT 160819C00085000 C 08/19/16 85.0 0.05 0.38
HOT 160819C00090000 C 08/19/16 90.0 0.00 0.25
HOT 160819C00095000 C 08/19/16 95.0 0.00 0.21
HOT 160819C00100000 C 08/19/16 100.0 0.00 0.13
HOT 160819P00035000 P 08/19/16 35.0 0.15 0.45
HOT 160819P00037500 P 08/19/16 37.5 0.22 0.43
HOT 160819P00040000 P 08/19/16 40.0 0.34 0.66
HOT 160819P00042500 P 08/19/16 42.5 0.49 0.82
HOT 160819P00045000 P 08/19/16 45.0 0.70 1.04
HOT 160819P00050000 P 08/19/16 50.0 1.37 1.72
HOT 160819P00055000 P 08/19/16 55.0 2.56 2.84
HOT 160819P00060000 P 08/19/16 60.0 4.30 4.70
HOT 160819P00062500 P 08/19/16 62.5 5.45 5.90
HOT 160819P00065000 P 08/19/16 65.0 6.90 7.30
HOT 160819P00067500 P 08/19/16 67.5 8.45 9.10
HOT 160819P00070000 P 08/19/16 70.0 10.20 10.85
HOT 160819P00072500 P 08/19/16 72.5 12.00 12.80
HOT 160819P00075000 P 08/19/16 75.0 14.10 14.80
HOT 160819P00080000 P 08/19/16 80.0 17.65 20.20
HOT 160819P00085000 P 08/19/16 85.0 21.50 26.00
HOT 160819P00090000 P 08/19/16 90.0 26.30 30.70
HOT 160819P00095000 P 08/19/16 95.0 31.30 35.60
HOT 160819P00100000 P 08/19/16 100.0 36.15 40.80
HOT 170120C00035000 C 01/20/17 35.0 24.70 29.50
HOT 170120C00037500 C 01/20/17 37.5 22.50 27.20
HOT 170120C00039350 C 01/20/17 39.4 21.90 24.40
HOT 170120C00041850 C 01/20/17 41.9 19.40 22.25
HOT 170120C00044350 C 01/20/17 44.4 18.25 19.00
HOT 170120C00046850 C 01/20/17 46.9 16.05 16.95
HOT 170120C00049350 C 01/20/17 49.4 14.15 15.95
HOT 170120C00054350 C 01/20/17 54.4 10.60 11.30
HOT 170120C00057500 C 01/20/17 57.5 8.75 9.25
HOT 170120C00059350 C 01/20/17 59.4 7.30 8.15
HOT 170120C00062500 C 01/20/17 62.5 5.85 6.55
HOT 170120C00064350 C 01/20/17 64.4 5.20 5.70
HOT 170120C00066850 C 01/20/17 66.9 4.15 4.70
HOT 170120C00069350 C 01/20/17 69.4 3.35 3.85
HOT 170120C00071850 C 01/20/17 71.9 2.52 3.10
HOT 170120C00074350 C 01/20/17 74.4 2.02 2.52
HOT 170120C00076850 C 01/20/17 76.9 1.57 2.01
HOT 170120C00079350 C 01/20/17 79.4 1.16 1.59
HOT 170120C00081850 C 01/20/17 81.9 0.79 1.27
HOT 170120C00084350 C 01/20/17 84.4 0.54 1.01
HOT 170120C00086850 C 01/20/17 86.9 0.03 1.26
HOT 170120C00089350 C 01/20/17 89.4 0.20 0.69
HOT 170120C00092500 C 01/20/17 92.5 0.06 0.53
HOT 170120C00094350 C 01/20/17 94.4 0.03 0.45
HOT 170120C00099350 C 01/20/17 99.4 0.00 0.42
HOT 170120C00104350 C 01/20/17 104.4 0.00 0.29
HOT 170120C00109350 C 01/20/17 109.4 0.00 0.20
HOT 170120C00114350 C 01/20/17 114.4 0.00 0.14
HOT 170120C00120000 C 01/20/17 120.0 0.00 0.10
HOT 170120C00125000 C 01/20/17 125.0 0.00 0.08
HOT 170120C00130000 C 01/20/17 130.0 0.00 0.06
HOT 170120P00035000 P 01/20/17 35.0 0.37 0.84
HOT 170120P00037500 P 01/20/17 37.5 0.55 0.99
HOT 170120P00039350 P 01/20/17 39.4 0.67 1.16
HOT 170120P00041850 P 01/20/17 41.9 0.52 2.07
HOT 170120P00044350 P 01/20/17 44.4 1.49 1.75
HOT 170120P00046850 P 01/20/17 46.9 1.92 2.94
HOT 170120P00049350 P 01/20/17 49.4 2.45 3.50
HOT 170120P00054350 P 01/20/17 54.4 3.55 4.20
HOT 170120P00057500 P 01/20/17 57.5 4.90 5.50
HOT 170120P00059350 P 01/20/17 59.4 5.45 6.15
HOT 170120P00062500 P 01/20/17 62.5 7.00 7.65
HOT 170120P00064350 P 01/20/17 64.4 8.25 9.20
HOT 170120P00066850 P 01/20/17 66.9 9.85 10.20
HOT 170120P00069350 P 01/20/17 69.4 11.45 11.85
HOT 170120P00071850 P 01/20/17 71.9 13.20 13.60
HOT 170120P00074350 P 01/20/17 74.4 14.80 15.50
HOT 170120P00076850 P 01/20/17 76.9 15.75 18.55
HOT 170120P00079350 P 01/20/17 79.4 17.90 20.60
HOT 170120P00081850 P 01/20/17 81.9 20.05 22.80
HOT 170120P00084350 P 01/20/17 84.4 22.30 24.95
HOT 170120P00086850 P 01/20/17 86.9 24.40 27.80
HOT 170120P00089350 P 01/20/17 89.4 26.80 30.10
HOT 170120P00092500 P 01/20/17 92.5 29.10 33.60
HOT 170120P00094350 P 01/20/17 94.4 30.90 35.40
HOT 170120P00099350 P 01/20/17 99.4 35.55 40.20
HOT 170120P00104350 P 01/20/17 104.4 40.50 45.20
HOT 170120P00109350 P 01/20/17 109.4 45.70 50.20
HOT 170120P00114350 P 01/20/17 114.4 50.50 55.00
HOT 170120P00120000 P 01/20/17 120.0 56.00 60.80
HOT 170120P00125000 P 01/20/17 125.0 61.10 65.60
HOT 170120P00130000 P 01/20/17 130.0 66.10 70.60
HOT 180119C00035000 C 01/19/18 35.0 26.30 29.10
HOT 180119C00037500 C 01/19/18 37.5 23.95 27.10
HOT 180119C00040000 C 01/19/18 40.0 22.70 23.70
HOT 180119C00042500 C 01/19/18 42.5 20.50 21.70
HOT 180119C00045000 C 01/19/18 45.0 18.75 19.85
HOT 180119C00047500 C 01/19/18 47.5 16.30 19.70
HOT 180119C00050000 C 01/19/18 50.0 15.10 16.25
HOT 180119C00055000 C 01/19/18 55.0 12.50 13.35
HOT 180119C00060000 C 01/19/18 60.0 8.75 12.05
HOT 180119C00062500 C 01/19/18 62.5 8.05 9.30
HOT 180119C00065000 C 01/19/18 65.0 6.95 8.25
HOT 180119C00067500 C 01/19/18 67.5 5.80 7.35
HOT 180119C00070000 C 01/19/18 70.0 5.05 6.35
HOT 180119C00072500 C 01/19/18 72.5 4.05 5.60
HOT 180119C00075000 C 01/19/18 75.0 3.40 5.00
HOT 180119C00077500 C 01/19/18 77.5 2.45 5.35
HOT 180119C00080000 C 01/19/18 80.0 2.20 4.75
HOT 180119C00082500 C 01/19/18 82.5 2.02 4.15
HOT 180119C00085000 C 01/19/18 85.0 1.66 2.80
HOT 180119C00087500 C 01/19/18 87.5 0.64 3.15
HOT 180119C00090000 C 01/19/18 90.0 0.43 2.76
HOT 180119C00095000 C 01/19/18 95.0 0.57 1.65
HOT 180119C00100000 C 01/19/18 100.0 0.27 1.25
HOT 180119C00105000 C 01/19/18 105.0 0.08 0.98
HOT 180119C00110000 C 01/19/18 110.0 0.00 0.95
HOT 180119C00115000 C 01/19/18 115.0 0.00 0.70
HOT 180119P00035000 P 01/19/18 35.0 1.02 1.96
HOT 180119P00037500 P 01/19/18 37.5 1.32 2.33
HOT 180119P00040000 P 01/19/18 40.0 1.70 2.76
HOT 180119P00042500 P 01/19/18 42.5 2.15 3.35
HOT 180119P00045000 P 01/19/18 45.0 2.87 4.75
HOT 180119P00047500 P 01/19/18 47.5 3.85 4.65
HOT 180119P00050000 P 01/19/18 50.0 4.65 6.35
HOT 180119P00055000 P 01/19/18 55.0 5.75 8.25
HOT 180119P00060000 P 01/19/18 60.0 8.05 9.55
HOT 180119P00062500 P 01/19/18 62.5 9.35 10.85
HOT 180119P00065000 P 01/19/18 65.0 10.10 13.20
HOT 180119P00067500 P 01/19/18 67.5 12.30 13.75
HOT 180119P00070000 P 01/19/18 70.0 13.00 16.60
HOT 180119P00072500 P 01/19/18 72.5 15.75 18.25
HOT 180119P00075000 P 01/19/18 75.0 17.25 18.75
HOT 180119P00077500 P 01/19/18 77.5 19.20 20.70
HOT 180119P00080000 P 01/19/18 80.0 20.05 23.60
HOT 180119P00082500 P 01/19/18 82.5 23.15 24.65
HOT 180119P00085000 P 01/19/18 85.0 24.00 27.40
HOT 180119P00087500 P 01/19/18 87.5 26.10 29.60
HOT 180119P00090000 P 01/19/18 90.0 29.45 30.90
HOT 180119P00095000 P 01/19/18 95.0 32.75 36.00
HOT 180119P00100000 P 01/19/18 100.0 37.30 41.35
HOT 180119P00105000 P 01/19/18 105.0 41.50 46.00
HOT 180119P00110000 P 01/19/18 110.0 46.00 50.80
HOT 180119P00115000 P 01/19/18 115.0 51.00 55.80

OPRA data is delayed 15 minutes.