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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOT 141122C00038700 C 11/22/14 38.7 39.50 42.40
HOT 141122C00040000 C 11/22/14 40.0 38.20 40.45
HOT 141122C00041850 C 11/22/14 41.9 36.35 38.60
HOT 141122C00043700 C 11/22/14 43.7 34.45 36.70
HOT 141122C00045000 C 11/22/14 45.0 33.15 35.40
HOT 141122C00046850 C 11/22/14 46.9 31.25 33.65
HOT 141122C00048700 C 11/22/14 48.7 29.35 31.70
HOT 141122C00050000 C 11/22/14 50.0 27.95 30.35
HOT 141122C00053700 C 11/22/14 53.7 24.05 26.70
HOT 141122C00055000 C 11/22/14 55.0 22.75 25.35
HOT 141122C00058700 C 11/22/14 58.7 19.25 21.70
HOT 141122C00060000 C 11/22/14 60.0 18.00 20.50
HOT 141122C00063700 C 11/22/14 63.7 14.35 16.85
HOT 141122C00065000 C 11/22/14 65.0 13.05 15.60
HOT 141122C00066200 C 11/22/14 66.2 11.90 14.40
HOT 141122C00067500 C 11/22/14 67.5 10.60 13.20
HOT 141122C00068700 C 11/22/14 68.7 9.60 11.90
HOT 141122C00070000 C 11/22/14 70.0 8.50 10.70
HOT 141122C00071200 C 11/22/14 71.2 8.00 9.55
HOT 141122C00072500 C 11/22/14 72.5 7.10 8.35
HOT 141122C00073700 C 11/22/14 73.7 5.45 7.35
HOT 141122C00075000 C 11/22/14 75.0 4.75 6.25
HOT 141122C00076200 C 11/22/14 76.2 4.95 5.30
HOT 141122C00077500 C 11/22/14 77.5 3.40 4.35
HOT 141122C00078700 C 11/22/14 78.7 3.20 3.45
HOT 141122C00080000 C 11/22/14 80.0 2.51 2.75
HOT 141122C00081200 C 11/22/14 81.2 1.88 2.11
HOT 141122C00082500 C 11/22/14 82.5 1.38 1.51
HOT 141122C00083700 C 11/22/14 83.7 1.00 1.16
HOT 141122C00085000 C 11/22/14 85.0 0.67 0.82
HOT 141122C00086200 C 11/22/14 86.2 0.42 0.56
HOT 141122C00087500 C 11/22/14 87.5 0.19 0.35
HOT 141122C00088700 C 11/22/14 88.7 0.15 0.25
HOT 141122C00090000 C 11/22/14 90.0 0.12 0.25
HOT 141122C00091850 C 11/22/14 91.9 0.05 0.23
HOT 141122C00093700 C 11/22/14 93.7 0.01 0.24
HOT 141122C00095000 C 11/22/14 95.0 0.01 0.23
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 0.04
HOT 141122P00040000 P 11/22/14 40.0 0.00 0.05
HOT 141122P00041850 P 11/22/14 41.9 0.00 0.05
HOT 141122P00043700 P 11/22/14 43.7 0.00 0.05
HOT 141122P00045000 P 11/22/14 45.0 0.00 0.06
HOT 141122P00046850 P 11/22/14 46.9 0.00 0.07
HOT 141122P00048700 P 11/22/14 48.7 0.00 0.08
HOT 141122P00050000 P 11/22/14 50.0 0.00 0.12
HOT 141122P00053700 P 11/22/14 53.7 0.00 0.25
HOT 141122P00055000 P 11/22/14 55.0 0.01 0.10
HOT 141122P00058700 P 11/22/14 58.7 0.03 0.25
HOT 141122P00060000 P 11/22/14 60.0 0.03 0.26
HOT 141122P00063700 P 11/22/14 63.7 0.09 0.32
HOT 141122P00065000 P 11/22/14 65.0 0.12 0.33
HOT 141122P00066200 P 11/22/14 66.2 0.18 0.25
HOT 141122P00067500 P 11/22/14 67.5 0.23 0.44
HOT 141122P00068700 P 11/22/14 68.7 0.27 0.34
HOT 141122P00070000 P 11/22/14 70.0 0.36 0.63
HOT 141122P00071200 P 11/22/14 71.2 0.46 0.74
HOT 141122P00072500 P 11/22/14 72.5 0.58 0.81
HOT 141122P00073700 P 11/22/14 73.7 0.70 0.82
HOT 141122P00075000 P 11/22/14 75.0 0.94 1.03
HOT 141122P00076200 P 11/22/14 76.2 1.19 1.29
HOT 141122P00077500 P 11/22/14 77.5 1.47 1.70
HOT 141122P00078700 P 11/22/14 78.7 1.94 2.13
HOT 141122P00080000 P 11/22/14 80.0 2.48 2.66
HOT 141122P00081200 P 11/22/14 81.2 3.05 3.30
HOT 141122P00082500 P 11/22/14 82.5 3.80 4.65
HOT 141122P00083700 P 11/22/14 83.7 4.55 6.50
HOT 141122P00085000 P 11/22/14 85.0 5.50 7.60
HOT 141122P00086200 P 11/22/14 86.2 6.40 8.65
HOT 141122P00087500 P 11/22/14 87.5 7.55 9.95
HOT 141122P00088700 P 11/22/14 88.7 8.55 11.05
HOT 141122P00090000 P 11/22/14 90.0 9.85 12.35
HOT 141122P00091850 P 11/22/14 91.9 11.55 14.15
HOT 141122P00093700 P 11/22/14 93.7 13.40 16.05
HOT 141122P00095000 P 11/22/14 95.0 14.70 17.30
HOT 141122P00098700 P 11/22/14 98.7 18.40 20.90
HOT 141122P00100000 P 11/22/14 100.0 19.55 22.20
HOT 141122P00103700 P 11/22/14 103.7 22.95 25.85
HOT 141220C00042500 C 12/20/14 42.5 35.55 37.90
HOT 141220C00045000 C 12/20/14 45.0 33.05 35.45
HOT 141220C00047500 C 12/20/14 47.5 30.40 32.90
HOT 141220C00050000 C 12/20/14 50.0 27.95 30.40
HOT 141220C00055000 C 12/20/14 55.0 22.95 25.45
HOT 141220C00060000 C 12/20/14 60.0 18.00 20.55
HOT 141220C00065000 C 12/20/14 65.0 13.20 15.80
HOT 141220C00067500 C 12/20/14 67.5 10.95 13.35
HOT 141220C00070000 C 12/20/14 70.0 9.20 11.05
HOT 141220C00072500 C 12/20/14 72.5 8.30 8.60
HOT 141220C00075000 C 12/20/14 75.0 6.30 6.60
HOT 141220C00077500 C 12/20/14 77.5 4.55 4.75
HOT 141220C00080000 C 12/20/14 80.0 3.00 3.30
HOT 141220C00082500 C 12/20/14 82.5 1.95 2.25
HOT 141220C00085000 C 12/20/14 85.0 1.14 1.29
HOT 141220C00087500 C 12/20/14 87.5 0.35 0.72
HOT 141220C00090000 C 12/20/14 90.0 0.19 0.44
HOT 141220C00095000 C 12/20/14 95.0 0.00 0.25
HOT 141220C00100000 C 12/20/14 100.0 0.00 0.25
HOT 141220P00042500 P 12/20/14 42.5 0.00 0.14
HOT 141220P00045000 P 12/20/14 45.0 0.00 0.23
HOT 141220P00047500 P 12/20/14 47.5 0.00 0.25
HOT 141220P00050000 P 12/20/14 50.0 0.01 0.26
HOT 141220P00055000 P 12/20/14 55.0 0.05 0.30
HOT 141220P00060000 P 12/20/14 60.0 0.16 0.30
HOT 141220P00065000 P 12/20/14 65.0 0.35 0.65
HOT 141220P00067500 P 12/20/14 67.5 0.52 0.97
HOT 141220P00070000 P 12/20/14 70.0 0.77 1.25
HOT 141220P00072500 P 12/20/14 72.5 1.07 1.22
HOT 141220P00075000 P 12/20/14 75.0 1.58 1.73
HOT 141220P00077500 P 12/20/14 77.5 2.28 2.48
HOT 141220P00080000 P 12/20/14 80.0 3.35 3.70
HOT 141220P00082500 P 12/20/14 82.5 4.65 5.10
HOT 141220P00085000 P 12/20/14 85.0 6.35 6.70
HOT 141220P00087500 P 12/20/14 87.5 8.25 10.40
HOT 141220P00090000 P 12/20/14 90.0 10.35 12.95
HOT 141220P00095000 P 12/20/14 95.0 15.05 17.75
HOT 141220P00100000 P 12/20/14 100.0 20.00 22.65
HOT 150117C00028050 C 01/17/15 28.1 50.15 52.30
HOT 150117C00033050 C 01/17/15 33.1 45.15 47.30
HOT 150117C00038050 C 01/17/15 38.1 40.45 42.45
HOT 150117C00039350 C 01/17/15 39.4 38.80 41.10
HOT 150117C00041850 C 01/17/15 41.9 36.10 38.60
HOT 150117C00043050 C 01/17/15 43.1 34.95 37.45
HOT 150117C00044350 C 01/17/15 44.4 33.55 36.15
HOT 150117C00046850 C 01/17/15 46.9 31.05 33.65
HOT 150117C00048050 C 01/17/15 48.1 29.85 32.45
HOT 150117C00049350 C 01/17/15 49.4 28.55 31.15
HOT 150117C00050550 C 01/17/15 50.6 27.35 30.10
HOT 150117C00053050 C 01/17/15 53.1 24.90 27.60
HOT 150117C00054350 C 01/17/15 54.4 23.60 26.30
HOT 150117C00055550 C 01/17/15 55.6 22.45 25.10
HOT 150117C00058050 C 01/17/15 58.1 20.05 22.65
HOT 150117C00059350 C 01/17/15 59.4 18.75 21.30
HOT 150117C00060550 C 01/17/15 60.6 17.55 20.05
HOT 150117C00063050 C 01/17/15 63.1 15.25 17.60
HOT 150117C00064350 C 01/17/15 64.4 14.00 16.60
HOT 150117C00065550 C 01/17/15 65.6 12.90 15.50
HOT 150117C00068050 C 01/17/15 68.1 10.95 13.00
HOT 150117C00069350 C 01/17/15 69.4 9.80 12.00
HOT 150117C00070550 C 01/17/15 70.6 9.20 10.95
HOT 150117C00071850 C 01/17/15 71.9 8.10 9.65
HOT 150117C00073050 C 01/17/15 73.1 6.95 8.85
HOT 150117C00074350 C 01/17/15 74.4 7.20 7.70
HOT 150117C00075550 C 01/17/15 75.6 6.40 6.80
HOT 150117C00076850 C 01/17/15 76.9 5.55 5.95
HOT 150117C00078050 C 01/17/15 78.1 4.75 5.20
HOT 150117C00079350 C 01/17/15 79.4 4.00 4.35
HOT 150117C00080550 C 01/17/15 80.6 3.40 3.70
HOT 150117C00081850 C 01/17/15 81.9 2.67 3.05
HOT 150117C00083050 C 01/17/15 83.1 2.33 2.50
HOT 150117C00084350 C 01/17/15 84.4 1.87 2.20
HOT 150117C00085550 C 01/17/15 85.6 1.47 1.69
HOT 150117C00086850 C 01/17/15 86.9 1.07 1.46
HOT 150117C00088050 C 01/17/15 88.1 0.82 1.08
HOT 150117C00089350 C 01/17/15 89.4 0.53 0.86
HOT 150117C00091850 C 01/17/15 91.9 0.27 0.58
HOT 150117C00093050 C 01/17/15 93.1 0.24 0.46
HOT 150117C00094350 C 01/17/15 94.4 0.14 0.37
HOT 150117C00098050 C 01/17/15 98.1 0.06 0.25
HOT 150117C00099350 C 01/17/15 99.4 0.05 0.25
HOT 150117C00103050 C 01/17/15 103.1 0.01 0.25
HOT 150117C00104350 C 01/17/15 104.4 0.01 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 0.13
HOT 150117P00033050 P 01/17/15 33.1 0.00 0.15
HOT 150117P00038050 P 01/17/15 38.1 0.01 0.17
HOT 150117P00039350 P 01/17/15 39.4 0.02 0.18
HOT 150117P00041850 P 01/17/15 41.9 0.03 0.25
HOT 150117P00043050 P 01/17/15 43.1 0.01 0.26
HOT 150117P00044350 P 01/17/15 44.4 0.02 0.27
HOT 150117P00046850 P 01/17/15 46.9 0.04 0.28
HOT 150117P00048050 P 01/17/15 48.1 0.05 0.29
HOT 150117P00049350 P 01/17/15 49.4 0.05 0.30
HOT 150117P00050550 P 01/17/15 50.6 0.07 0.32
HOT 150117P00053050 P 01/17/15 53.1 0.12 0.35
HOT 150117P00054350 P 01/17/15 54.4 0.14 0.38
HOT 150117P00055550 P 01/17/15 55.6 0.17 0.41
HOT 150117P00058050 P 01/17/15 58.1 0.23 0.47
HOT 150117P00059350 P 01/17/15 59.4 0.28 0.53
HOT 150117P00060550 P 01/17/15 60.6 0.33 0.58
HOT 150117P00063050 P 01/17/15 63.1 0.45 0.73
HOT 150117P00064350 P 01/17/15 64.4 0.53 0.84
HOT 150117P00065550 P 01/17/15 65.6 0.62 0.93
HOT 150117P00068050 P 01/17/15 68.1 0.86 1.17
HOT 150117P00069350 P 01/17/15 69.4 0.96 1.12
HOT 150117P00070550 P 01/17/15 70.6 1.14 1.44
HOT 150117P00071850 P 01/17/15 71.9 1.38 1.58
HOT 150117P00073050 P 01/17/15 73.1 1.58 1.78
HOT 150117P00074350 P 01/17/15 74.4 1.85 2.19
HOT 150117P00075550 P 01/17/15 75.6 2.18 2.42
HOT 150117P00076850 P 01/17/15 76.9 2.63 3.10
HOT 150117P00078050 P 01/17/15 78.1 3.05 3.40
HOT 150117P00079350 P 01/17/15 79.4 3.60 3.80
HOT 150117P00080550 P 01/17/15 80.6 4.15 4.45
HOT 150117P00081850 P 01/17/15 81.9 4.80 5.10
HOT 150117P00083050 P 01/17/15 83.1 5.50 7.25
HOT 150117P00084350 P 01/17/15 84.4 6.30 7.00
HOT 150117P00085550 P 01/17/15 85.6 7.10 8.20
HOT 150117P00086850 P 01/17/15 86.9 8.05 8.80
HOT 150117P00088050 P 01/17/15 88.1 8.95 11.60
HOT 150117P00089350 P 01/17/15 89.4 10.00 12.40
HOT 150117P00091850 P 01/17/15 91.9 12.30 14.85
HOT 150117P00093050 P 01/17/15 93.1 13.25 15.90
HOT 150117P00094350 P 01/17/15 94.4 14.50 17.20
HOT 150117P00098050 P 01/17/15 98.1 18.05 20.70
HOT 150117P00099350 P 01/17/15 99.4 19.30 22.05
HOT 150117P00103050 P 01/17/15 103.1 22.95 25.70
HOT 150117P00104350 P 01/17/15 104.4 23.95 27.00
HOT 150117P00108050 P 01/17/15 108.1 27.65 30.70
HOT 150117P00109350 P 01/17/15 109.4 28.85 31.95
HOT 150220C00040000 C 02/20/15 40.0 38.35 40.70
HOT 150220C00041850 C 02/20/15 41.9 36.05 38.85
HOT 150220C00044350 C 02/20/15 44.4 33.45 36.55
HOT 150220C00046850 C 02/20/15 46.9 31.00 34.00
HOT 150220C00049350 C 02/20/15 49.4 28.50 31.65
HOT 150220C00054350 C 02/20/15 54.4 23.60 26.35
HOT 150220C00059350 C 02/20/15 59.4 18.85 21.50
HOT 150220C00064350 C 02/20/15 64.4 14.30 16.80
HOT 150220C00067500 C 02/20/15 67.5 12.00 13.85
HOT 150220C00069350 C 02/20/15 69.4 10.25 12.35
HOT 150220C00071850 C 02/20/15 71.9 8.40 10.25
HOT 150220C00074350 C 02/20/15 74.4 7.60 8.35
HOT 150220C00076850 C 02/20/15 76.9 6.15 6.70
HOT 150220C00079350 C 02/20/15 79.4 4.55 5.15
HOT 150220C00081850 C 02/20/15 81.9 3.25 3.90
HOT 150220C00084350 C 02/20/15 84.4 2.59 2.95
HOT 150220C00086850 C 02/20/15 86.9 1.64 2.04
HOT 150220C00089350 C 02/20/15 89.4 1.26 1.55
HOT 150220C00091850 C 02/20/15 91.9 0.65 1.09
HOT 150220C00094350 C 02/20/15 94.4 0.41 0.74
HOT 150220C00099350 C 02/20/15 99.4 0.13 0.38
HOT 150220C00104350 C 02/20/15 104.4 0.05 0.25
HOT 150220P00040000 P 02/20/15 40.0 0.04 0.29
HOT 150220P00041850 P 02/20/15 41.9 0.05 0.28
HOT 150220P00044350 P 02/20/15 44.4 0.11 0.32
HOT 150220P00046850 P 02/20/15 46.9 0.15 0.33
HOT 150220P00049350 P 02/20/15 49.4 0.18 0.37
HOT 150220P00054350 P 02/20/15 54.4 0.30 0.50
HOT 150220P00059350 P 02/20/15 59.4 0.48 0.73
HOT 150220P00064350 P 02/20/15 64.4 0.84 1.18
HOT 150220P00067500 P 02/20/15 67.5 1.14 1.47
HOT 150220P00069350 P 02/20/15 69.4 1.45 1.66
HOT 150220P00071850 P 02/20/15 71.9 1.93 2.19
HOT 150220P00074350 P 02/20/15 74.4 2.57 3.40
HOT 150220P00076850 P 02/20/15 76.9 3.30 4.45
HOT 150220P00079350 P 02/20/15 79.4 4.35 4.70
HOT 150220P00081850 P 02/20/15 81.9 5.60 6.00
HOT 150220P00084350 P 02/20/15 84.4 7.05 8.55
HOT 150220P00086850 P 02/20/15 86.9 8.75 9.60
HOT 150220P00089350 P 02/20/15 89.4 10.55 12.95
HOT 150220P00091850 P 02/20/15 91.9 12.70 15.10
HOT 150220P00094350 P 02/20/15 94.4 14.90 17.45
HOT 150220P00099350 P 02/20/15 99.4 19.50 22.25
HOT 150220P00104350 P 02/20/15 104.4 23.65 27.10
HOT 150515C00040000 C 05/15/15 40.0 37.90 40.45
HOT 150515C00042500 C 05/15/15 42.5 35.45 37.95
HOT 150515C00045000 C 05/15/15 45.0 32.95 35.55
HOT 150515C00047500 C 05/15/15 47.5 30.40 33.00
HOT 150515C00050000 C 05/15/15 50.0 28.00 30.65
HOT 150515C00055000 C 05/15/15 55.0 23.25 25.70
HOT 150515C00060000 C 05/15/15 60.0 18.60 21.20
HOT 150515C00065000 C 05/15/15 65.0 14.20 16.55
HOT 150515C00067500 C 05/15/15 67.5 12.30 14.85
HOT 150515C00070000 C 05/15/15 70.0 10.40 12.75
HOT 150515C00072500 C 05/15/15 72.5 9.20 10.90
HOT 150515C00075000 C 05/15/15 75.0 7.45 9.15
HOT 150515C00077500 C 05/15/15 77.5 6.00 7.60
HOT 150515C00080000 C 05/15/15 80.0 4.80 6.15
HOT 150515C00082500 C 05/15/15 82.5 3.75 4.80
HOT 150515C00085000 C 05/15/15 85.0 2.90 4.00
HOT 150515C00087500 C 05/15/15 87.5 2.18 3.15
HOT 150515C00090000 C 05/15/15 90.0 1.61 2.32
HOT 150515C00092500 C 05/15/15 92.5 1.18 1.77
HOT 150515C00095000 C 05/15/15 95.0 0.82 1.45
HOT 150515C00100000 C 05/15/15 100.0 0.36 0.83
HOT 150515C00105000 C 05/15/15 105.0 0.09 0.58
HOT 150515C00110000 C 05/15/15 110.0 0.05 0.50
HOT 150515P00040000 P 05/15/15 40.0 0.02 0.39
HOT 150515P00042500 P 05/15/15 42.5 0.05 0.44
HOT 150515P00045000 P 05/15/15 45.0 0.11 0.52
HOT 150515P00047500 P 05/15/15 47.5 0.19 0.55
HOT 150515P00050000 P 05/15/15 50.0 0.29 0.69
HOT 150515P00055000 P 05/15/15 55.0 0.63 1.04
HOT 150515P00060000 P 05/15/15 60.0 1.03 1.42
HOT 150515P00065000 P 05/15/15 65.0 1.63 2.29
HOT 150515P00067500 P 05/15/15 67.5 2.12 2.73
HOT 150515P00070000 P 05/15/15 70.0 2.65 3.55
HOT 150515P00072500 P 05/15/15 72.5 3.25 4.35
HOT 150515P00075000 P 05/15/15 75.0 4.10 4.95
HOT 150515P00077500 P 05/15/15 77.5 5.00 6.45
HOT 150515P00080000 P 05/15/15 80.0 6.15 6.85
HOT 150515P00082500 P 05/15/15 82.5 7.35 8.60
HOT 150515P00085000 P 05/15/15 85.0 8.90 10.75
HOT 150515P00087500 P 05/15/15 87.5 10.55 12.85
HOT 150515P00090000 P 05/15/15 90.0 12.40 14.75
HOT 150515P00092500 P 05/15/15 92.5 14.30 16.80
HOT 150515P00095000 P 05/15/15 95.0 16.45 18.95
HOT 150515P00100000 P 05/15/15 100.0 20.40 23.45
HOT 150515P00105000 P 05/15/15 105.0 25.00 28.20
HOT 150515P00110000 P 05/15/15 110.0 29.65 33.10
HOT 160115C00033050 C 01/15/16 33.1 45.10 48.10
HOT 160115C00038050 C 01/15/16 38.1 39.80 42.90
HOT 160115C00039350 C 01/15/16 39.4 38.40 41.20
HOT 160115C00041850 C 01/15/16 41.9 35.95 38.75
HOT 160115C00043050 C 01/15/16 43.1 34.75 37.60
HOT 160115C00044350 C 01/15/16 44.4 33.45 36.35
HOT 160115C00046850 C 01/15/16 46.9 31.05 33.95
HOT 160115C00048050 C 01/15/16 48.1 29.95 32.80
HOT 160115C00049350 C 01/15/16 49.4 28.75 31.60
HOT 160115C00053050 C 01/15/16 53.1 25.35 28.20
HOT 160115C00054350 C 01/15/16 54.4 24.20 27.40
HOT 160115C00055550 C 01/15/16 55.6 23.15 26.60
HOT 160115C00058050 C 01/15/16 58.1 21.10 23.65
HOT 160115C00059350 C 01/15/16 59.4 20.05 22.55
HOT 160115C00060550 C 01/15/16 60.6 19.25 21.60
HOT 160115C00063050 C 01/15/16 63.1 17.30 19.65
HOT 160115C00064350 C 01/15/16 64.4 16.35 18.70
HOT 160115C00065550 C 01/15/16 65.6 15.50 18.00
HOT 160115C00068050 C 01/15/16 68.1 13.80 16.05
HOT 160115C00069350 C 01/15/16 69.4 12.90 15.05
HOT 160115C00070550 C 01/15/16 70.6 12.20 14.30
HOT 160115C00071850 C 01/15/16 71.9 11.35 13.65
HOT 160115C00073050 C 01/15/16 73.1 10.70 13.25
HOT 160115C00074350 C 01/15/16 74.4 10.05 11.85
HOT 160115C00075550 C 01/15/16 75.6 9.10 11.20
HOT 160115C00076850 C 01/15/16 76.9 8.90 10.60
HOT 160115C00078050 C 01/15/16 78.1 7.75 10.00
HOT 160115C00079350 C 01/15/16 79.4 7.80 9.30
HOT 160115C00080550 C 01/15/16 80.6 6.65 8.65
HOT 160115C00081850 C 01/15/16 81.9 6.10 8.10
HOT 160115C00083050 C 01/15/16 83.1 6.15 7.55
HOT 160115C00084350 C 01/15/16 84.4 5.65 7.05
HOT 160115C00085550 C 01/15/16 85.6 5.05 6.55
HOT 160115C00086850 C 01/15/16 86.9 4.35 6.05
HOT 160115C00088050 C 01/15/16 88.1 4.60 5.60
HOT 160115C00089350 C 01/15/16 89.4 4.20 5.20
HOT 160115C00091850 C 01/15/16 91.9 3.50 4.45
HOT 160115C00093050 C 01/15/16 93.1 3.00 4.20
HOT 160115C00094350 C 01/15/16 94.4 2.90 3.90
HOT 160115C00098050 C 01/15/16 98.1 2.21 2.98
HOT 160115C00099350 C 01/15/16 99.4 2.01 2.76
HOT 160115C00103700 C 01/15/16 103.7 1.41 2.09
HOT 160115C00105000 C 01/15/16 105.0 1.27 1.94
HOT 160115C00108700 C 01/15/16 108.7 0.91 1.60
HOT 160115C00110000 C 01/15/16 110.0 0.82 1.50
HOT 160115C00113700 C 01/15/16 113.7 0.64 1.27
HOT 160115C00115000 C 01/15/16 115.0 0.56 1.20
HOT 160115C00119350 C 01/15/16 119.4 0.35 1.02
HOT 160115C00124350 C 01/15/16 124.4 0.18 1.00
HOT 160115P00033050 P 01/15/16 33.1 0.00 0.62
HOT 160115P00038050 P 01/15/16 38.1 0.13 0.80
HOT 160115P00039350 P 01/15/16 39.4 0.20 0.86
HOT 160115P00041850 P 01/15/16 41.9 0.35 1.00
HOT 160115P00043050 P 01/15/16 43.1 0.43 1.08
HOT 160115P00044350 P 01/15/16 44.4 0.53 1.17
HOT 160115P00046850 P 01/15/16 46.9 0.74 1.37
HOT 160115P00048050 P 01/15/16 48.1 0.86 1.49
HOT 160115P00049350 P 01/15/16 49.4 1.00 1.62
HOT 160115P00053050 P 01/15/16 53.1 1.47 2.11
HOT 160115P00054350 P 01/15/16 54.4 1.66 2.29
HOT 160115P00055550 P 01/15/16 55.6 1.86 2.51
HOT 160115P00058050 P 01/15/16 58.1 2.00 3.10
HOT 160115P00059350 P 01/15/16 59.4 2.30 3.35
HOT 160115P00060550 P 01/15/16 60.6 2.55 3.60
HOT 160115P00063050 P 01/15/16 63.1 3.15 4.20
HOT 160115P00064350 P 01/15/16 64.4 3.50 4.60
HOT 160115P00065550 P 01/15/16 65.6 3.85 4.95
HOT 160115P00068050 P 01/15/16 68.1 4.65 5.75
HOT 160115P00069350 P 01/15/16 69.4 5.05 6.25
HOT 160115P00070550 P 01/15/16 70.6 5.35 6.80
HOT 160115P00071850 P 01/15/16 71.9 5.85 7.25
HOT 160115P00073050 P 01/15/16 73.1 6.35 7.80
HOT 160115P00074350 P 01/15/16 74.4 6.85 8.35
HOT 160115P00075550 P 01/15/16 75.6 7.50 8.90
HOT 160115P00076850 P 01/15/16 76.9 8.10 10.05
HOT 160115P00078050 P 01/15/16 78.1 8.65 10.65
HOT 160115P00079350 P 01/15/16 79.4 9.30 10.80
HOT 160115P00080550 P 01/15/16 80.6 9.90 11.85
HOT 160115P00081850 P 01/15/16 81.9 10.20 12.55
HOT 160115P00083050 P 01/15/16 83.1 10.95 13.30
HOT 160115P00084350 P 01/15/16 84.4 12.05 14.10
HOT 160115P00085550 P 01/15/16 85.6 12.75 14.90
HOT 160115P00086850 P 01/15/16 86.9 13.50 15.75
HOT 160115P00088050 P 01/15/16 88.1 14.20 16.60
HOT 160115P00089350 P 01/15/16 89.4 15.10 17.50
HOT 160115P00091850 P 01/15/16 91.9 16.85 19.30
HOT 160115P00093050 P 01/15/16 93.1 17.95 20.20
HOT 160115P00094350 P 01/15/16 94.4 18.85 21.20
HOT 160115P00098050 P 01/15/16 98.1 21.80 24.40
HOT 160115P00099350 P 01/15/16 99.4 22.55 25.50
HOT 160115P00103700 P 01/15/16 103.7 26.30 29.20
HOT 160115P00105000 P 01/15/16 105.0 27.45 30.35
HOT 160115P00108700 P 01/15/16 108.7 30.85 33.65
HOT 160115P00110000 P 01/15/16 110.0 32.05 34.85
HOT 160115P00113700 P 01/15/16 113.7 35.40 38.15
HOT 160115P00115000 P 01/15/16 115.0 36.65 39.35
HOT 160115P00119350 P 01/15/16 119.4 40.65 43.50
HOT 160115P00124350 P 01/15/16 124.4 45.45 48.30
HOT 170120C00040000 C 01/20/17 40.0 37.85 41.25
HOT 170120C00042500 C 01/20/17 42.5 35.50 38.85
HOT 170120C00045000 C 01/20/17 45.0 33.20 36.75
HOT 170120C00047500 C 01/20/17 47.5 30.95 34.55
HOT 170120C00050000 C 01/20/17 50.0 28.85 32.45
HOT 170120C00055000 C 01/20/17 55.0 24.95 28.20
HOT 170120C00060000 C 01/20/17 60.0 21.30 24.05
HOT 170120C00065000 C 01/20/17 65.0 17.30 20.90
HOT 170120C00067500 C 01/20/17 67.5 15.75 19.40
HOT 170120C00070000 C 01/20/17 70.0 14.25 17.95
HOT 170120C00072500 C 01/20/17 72.5 12.90 16.60
HOT 170120C00075000 C 01/20/17 75.0 11.55 14.90
HOT 170120C00077500 C 01/20/17 77.5 10.30 13.25
HOT 170120C00080000 C 01/20/17 80.0 9.35 12.65
HOT 170120C00082500 C 01/20/17 82.5 8.35 11.25
HOT 170120C00085000 C 01/20/17 85.0 8.75 10.70
HOT 170120C00087500 C 01/20/17 87.5 6.50 9.15
HOT 170120C00090000 C 01/20/17 90.0 5.70 8.35
HOT 170120C00095000 C 01/20/17 95.0 4.55 7.45
HOT 170120C00100000 C 01/20/17 100.0 3.40 6.50
HOT 170120C00105000 C 01/20/17 105.0 3.20 4.70
HOT 170120C00110000 C 01/20/17 110.0 2.50 3.95
HOT 170120C00115000 C 01/20/17 115.0 1.85 3.00
HOT 170120P00040000 P 01/20/17 40.0 0.77 1.84
HOT 170120P00042500 P 01/20/17 42.5 1.14 2.15
HOT 170120P00045000 P 01/20/17 45.0 1.41 2.43
HOT 170120P00047500 P 01/20/17 47.5 1.65 2.98
HOT 170120P00050000 P 01/20/17 50.0 2.30 3.45
HOT 170120P00055000 P 01/20/17 55.0 3.40 4.20
HOT 170120P00060000 P 01/20/17 60.0 4.75 5.40
HOT 170120P00065000 P 01/20/17 65.0 6.20 7.75
HOT 170120P00067500 P 01/20/17 67.5 7.15 8.70
HOT 170120P00070000 P 01/20/17 70.0 8.20 9.75
HOT 170120P00072500 P 01/20/17 72.5 9.30 10.90
HOT 170120P00075000 P 01/20/17 75.0 10.05 12.40
HOT 170120P00077500 P 01/20/17 77.5 11.20 13.65
HOT 170120P00080000 P 01/20/17 80.0 12.55 15.10
HOT 170120P00082500 P 01/20/17 82.5 14.00 16.50
HOT 170120P00085000 P 01/20/17 85.0 15.55 18.05
HOT 170120P00087500 P 01/20/17 87.5 17.15 19.60
HOT 170120P00090000 P 01/20/17 90.0 18.85 21.30
HOT 170120P00095000 P 01/20/17 95.0 22.00 25.05
HOT 170120P00100000 P 01/20/17 100.0 25.85 28.80
HOT 170120P00105000 P 01/20/17 105.0 29.95 32.75
HOT 170120P00110000 P 01/20/17 110.0 34.15 36.95
HOT 170120P00115000 P 01/20/17 115.0 37.70 41.25

OPRA data is delayed 15 minutes.