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 (2014-05-09)Premium Content

Starwood Hotels And Resorts Worldwide Inc (HOT)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOT 140816C00038700 C 08/16/14 38.7 43.80 46.20
HOT 140816C00043700 C 08/16/14 43.7 38.80 41.15
HOT 140816C00048700 C 08/16/14 48.7 33.80 36.15
HOT 140816C00050000 C 08/16/14 50.0 32.50 34.90
HOT 140816C00053700 C 08/16/14 53.7 28.85 30.80
HOT 140816C00055000 C 08/16/14 55.0 27.45 29.80
HOT 140816C00058700 C 08/16/14 58.7 23.80 26.20
HOT 140816C00060000 C 08/16/14 60.0 22.85 24.35
HOT 140816C00063700 C 08/16/14 63.7 19.30 20.60
HOT 140816C00065000 C 08/16/14 65.0 17.95 19.30
HOT 140816C00066850 C 08/16/14 66.9 16.15 17.50
HOT 140816C00068700 C 08/16/14 68.7 14.30 15.65
HOT 140816C00070000 C 08/16/14 70.0 13.00 14.35
HOT 140816C00071200 C 08/16/14 71.2 11.85 13.15
HOT 140816C00072500 C 08/16/14 72.5 10.50 11.95
HOT 140816C00073700 C 08/16/14 73.7 9.50 10.65
HOT 140816C00075000 C 08/16/14 75.0 8.25 9.40
HOT 140816C00076200 C 08/16/14 76.2 7.15 8.20
HOT 140816C00077500 C 08/16/14 77.5 5.95 7.00
HOT 140816C00078700 C 08/16/14 78.7 5.20 5.90
HOT 140816C00080000 C 08/16/14 80.0 4.05 4.80
HOT 140816C00081200 C 08/16/14 81.2 3.35 3.60
HOT 140816C00082500 C 08/16/14 82.5 2.49 2.65
HOT 140816C00083700 C 08/16/14 83.7 1.80 1.87
HOT 140816C00085000 C 08/16/14 85.0 1.18 1.24
HOT 140816C00086200 C 08/16/14 86.2 0.77 0.83
HOT 140816C00087500 C 08/16/14 87.5 0.43 0.51
HOT 140816C00088700 C 08/16/14 88.7 0.19 0.37
HOT 140816C00090000 C 08/16/14 90.0 0.09 0.25
HOT 140816C00092500 C 08/16/14 92.5 0.03 0.17
HOT 140816C00093700 C 08/16/14 93.7 0.01 0.15
HOT 140816C00095000 C 08/16/14 95.0 0.00 0.16
HOT 140816C00098700 C 08/16/14 98.7 0.00 0.09
HOT 140816C00100000 C 08/16/14 100.0 0.00 0.07
HOT 140816C00103700 C 08/16/14 103.7 0.00 0.04
HOT 140816P00038700 P 08/16/14 38.7 0.00 0.04
HOT 140816P00043700 P 08/16/14 43.7 0.00 0.04
HOT 140816P00048700 P 08/16/14 48.7 0.00 0.04
HOT 140816P00050000 P 08/16/14 50.0 0.00 0.04
HOT 140816P00053700 P 08/16/14 53.7 0.00 0.04
HOT 140816P00055000 P 08/16/14 55.0 0.00 0.04
HOT 140816P00058700 P 08/16/14 58.7 0.00 0.04
HOT 140816P00060000 P 08/16/14 60.0 0.00 0.04
HOT 140816P00063700 P 08/16/14 63.7 0.00 0.04
HOT 140816P00065000 P 08/16/14 65.0 0.00 0.05
HOT 140816P00066850 P 08/16/14 66.9 0.00 0.06
HOT 140816P00068700 P 08/16/14 68.7 0.00 0.14
HOT 140816P00070000 P 08/16/14 70.0 0.03 0.05
HOT 140816P00071200 P 08/16/14 71.2 0.04 0.15
HOT 140816P00072500 P 08/16/14 72.5 0.04 0.13
HOT 140816P00073700 P 08/16/14 73.7 0.13 0.14
HOT 140816P00075000 P 08/16/14 75.0 0.15 0.17
HOT 140816P00076200 P 08/16/14 76.2 0.14 0.27
HOT 140816P00077500 P 08/16/14 77.5 0.27 0.31
HOT 140816P00078700 P 08/16/14 78.7 0.37 0.44
HOT 140816P00080000 P 08/16/14 80.0 0.55 0.63
HOT 140816P00081200 P 08/16/14 81.2 0.84 0.89
HOT 140816P00082500 P 08/16/14 82.5 1.17 1.29
HOT 140816P00083700 P 08/16/14 83.7 1.73 1.78
HOT 140816P00085000 P 08/16/14 85.0 2.36 2.48
HOT 140816P00086200 P 08/16/14 86.2 3.05 3.30
HOT 140816P00087500 P 08/16/14 87.5 4.00 4.75
HOT 140816P00088700 P 08/16/14 88.7 4.75 5.85
HOT 140816P00090000 P 08/16/14 90.0 5.90 7.05
HOT 140816P00092500 P 08/16/14 92.5 8.30 9.45
HOT 140816P00093700 P 08/16/14 93.7 9.50 10.80
HOT 140816P00095000 P 08/16/14 95.0 10.80 12.10
HOT 140816P00098700 P 08/16/14 98.7 14.50 15.85
HOT 140816P00100000 P 08/16/14 100.0 15.45 17.15
HOT 140816P00103700 P 08/16/14 103.7 19.20 20.85
HOT 140920C00065000 C 09/20/14 65.0 18.00 19.45
HOT 140920C00070000 C 09/20/14 70.0 13.05 14.55
HOT 140920C00075000 C 09/20/14 75.0 8.45 9.60
HOT 140920C00077500 C 09/20/14 77.5 6.50 7.35
HOT 140920C00080000 C 09/20/14 80.0 4.75 5.20
HOT 140920C00082500 C 09/20/14 82.5 3.05 3.25
HOT 140920C00085000 C 09/20/14 85.0 1.81 1.88
HOT 140920C00087500 C 09/20/14 87.5 0.94 0.99
HOT 140920C00090000 C 09/20/14 90.0 0.34 0.52
HOT 140920C00092500 C 09/20/14 92.5 0.14 0.29
HOT 140920C00095000 C 09/20/14 95.0 0.04 0.20
HOT 140920C00100000 C 09/20/14 100.0 0.00 0.14
HOT 140920C00105000 C 09/20/14 105.0 0.00 0.09
HOT 140920P00065000 P 09/20/14 65.0 0.04 0.21
HOT 140920P00070000 P 09/20/14 70.0 0.15 0.25
HOT 140920P00075000 P 09/20/14 75.0 0.38 0.54
HOT 140920P00077500 P 09/20/14 77.5 0.67 0.77
HOT 140920P00080000 P 09/20/14 80.0 1.23 1.28
HOT 140920P00082500 P 09/20/14 82.5 2.05 2.11
HOT 140920P00085000 P 09/20/14 85.0 3.25 3.45
HOT 140920P00087500 P 09/20/14 87.5 4.75 5.30
HOT 140920P00090000 P 09/20/14 90.0 6.55 7.70
HOT 140920P00092500 P 09/20/14 92.5 8.80 9.70
HOT 140920P00095000 P 09/20/14 95.0 11.15 12.65
HOT 140920P00100000 P 09/20/14 100.0 15.95 17.95
HOT 140920P00105000 P 09/20/14 105.0 20.30 22.90
HOT 141122C00039350 C 11/22/14 39.4 43.20 45.45
HOT 141122C00042500 C 11/22/14 42.5 40.15 42.30
HOT 141122C00044350 C 11/22/14 44.4 38.30 40.45
HOT 141122C00047500 C 11/22/14 47.5 35.10 37.30
HOT 141122C00049350 C 11/22/14 49.4 33.25 35.45
HOT 141122C00054350 C 11/22/14 54.4 28.50 30.15
HOT 141122C00059350 C 11/22/14 59.4 23.45 25.10
HOT 141122C00064350 C 11/22/14 64.4 18.70 20.05
HOT 141122C00066850 C 11/22/14 66.9 16.30 17.60
HOT 141122C00069350 C 11/22/14 69.4 13.90 15.30
HOT 141122C00071850 C 11/22/14 71.9 11.65 12.90
HOT 141122C00074350 C 11/22/14 74.4 9.60 10.70
HOT 141122C00076850 C 11/22/14 76.9 7.60 8.35
HOT 141122C00079350 C 11/22/14 79.4 6.00 6.45
HOT 141122C00081850 C 11/22/14 81.9 4.60 5.00
HOT 141122C00084350 C 11/22/14 84.4 3.25 3.60
HOT 141122C00086850 C 11/22/14 86.9 2.00 2.36
HOT 141122C00089350 C 11/22/14 89.4 1.45 1.62
HOT 141122C00092500 C 11/22/14 92.5 0.66 0.88
HOT 141122C00094350 C 11/22/14 94.4 0.44 0.65
HOT 141122C00099350 C 11/22/14 99.4 0.13 0.30
HOT 141122C00104350 C 11/22/14 104.4 0.02 0.24
HOT 141122P00039350 P 11/22/14 39.4 0.00 0.06
HOT 141122P00042500 P 11/22/14 42.5 0.00 0.06
HOT 141122P00044350 P 11/22/14 44.4 0.00 0.07
HOT 141122P00047500 P 11/22/14 47.5 0.01 0.08
HOT 141122P00049350 P 11/22/14 49.4 0.01 0.09
HOT 141122P00054350 P 11/22/14 54.4 0.03 0.21
HOT 141122P00059350 P 11/22/14 59.4 0.07 0.24
HOT 141122P00064350 P 11/22/14 64.4 0.17 0.33
HOT 141122P00066850 P 11/22/14 66.9 0.28 0.45
HOT 141122P00069350 P 11/22/14 69.4 0.43 0.61
HOT 141122P00071850 P 11/22/14 71.9 0.65 0.86
HOT 141122P00074350 P 11/22/14 74.4 0.96 1.06
HOT 141122P00076850 P 11/22/14 76.9 1.41 1.54
HOT 141122P00079350 P 11/22/14 79.4 2.06 2.45
HOT 141122P00081850 P 11/22/14 81.9 2.82 3.10
HOT 141122P00084350 P 11/22/14 84.4 4.05 4.65
HOT 141122P00086850 P 11/22/14 86.9 5.30 6.15
HOT 141122P00089350 P 11/22/14 89.4 7.20 7.65
HOT 141122P00092500 P 11/22/14 92.5 9.40 10.55
HOT 141122P00094350 P 11/22/14 94.4 10.90 12.20
HOT 141122P00099350 P 11/22/14 99.4 15.60 17.45
HOT 141122P00104350 P 11/22/14 104.4 20.35 21.95
HOT 150117C00028700 C 01/17/15 28.7 53.95 56.05
HOT 150117C00033700 C 01/17/15 33.7 48.95 51.05
HOT 150117C00038700 C 01/17/15 38.7 43.95 46.05
HOT 150117C00040000 C 01/17/15 40.0 42.65 44.75
HOT 150117C00042500 C 01/17/15 42.5 40.15 42.25
HOT 150117C00043700 C 01/17/15 43.7 39.00 41.30
HOT 150117C00045000 C 01/17/15 45.0 37.70 39.75
HOT 150117C00047500 C 01/17/15 47.5 35.20 37.25
HOT 150117C00048700 C 01/17/15 48.7 33.95 36.10
HOT 150117C00050000 C 01/17/15 50.0 32.55 34.80
HOT 150117C00051200 C 01/17/15 51.2 31.40 33.60
HOT 150117C00053700 C 01/17/15 53.7 29.15 30.75
HOT 150117C00055000 C 01/17/15 55.0 27.85 29.45
HOT 150117C00056200 C 01/17/15 56.2 26.65 28.20
HOT 150117C00058700 C 01/17/15 58.7 24.20 26.15
HOT 150117C00060000 C 01/17/15 60.0 22.95 24.50
HOT 150117C00061200 C 01/17/15 61.2 21.75 23.60
HOT 150117C00063700 C 01/17/15 63.7 19.45 20.90
HOT 150117C00065000 C 01/17/15 65.0 18.20 20.35
HOT 150117C00066200 C 01/17/15 66.2 17.05 18.50
HOT 150117C00068700 C 01/17/15 68.7 14.75 16.10
HOT 150117C00070000 C 01/17/15 70.0 13.60 14.95
HOT 150117C00071200 C 01/17/15 71.2 12.55 13.75
HOT 150117C00072500 C 01/17/15 72.5 10.80 12.65
HOT 150117C00073700 C 01/17/15 73.7 10.55 11.70
HOT 150117C00075000 C 01/17/15 75.0 9.70 10.55
HOT 150117C00076200 C 01/17/15 76.2 8.60 9.50
HOT 150117C00077500 C 01/17/15 77.5 8.05 8.55
HOT 150117C00078700 C 01/17/15 78.7 7.30 7.70
HOT 150117C00080000 C 01/17/15 80.0 6.00 6.85
HOT 150117C00081200 C 01/17/15 81.2 5.30 6.10
HOT 150117C00082500 C 01/17/15 82.5 4.80 5.30
HOT 150117C00083700 C 01/17/15 83.7 4.25 4.70
HOT 150117C00085000 C 01/17/15 85.0 3.40 4.05
HOT 150117C00086200 C 01/17/15 86.2 2.95 3.60
HOT 150117C00087500 C 01/17/15 87.5 2.61 2.96
HOT 150117C00088700 C 01/17/15 88.7 2.26 2.54
HOT 150117C00090000 C 01/17/15 90.0 1.83 2.21
HOT 150117C00092500 C 01/17/15 92.5 1.26 1.49
HOT 150117C00093700 C 01/17/15 93.7 1.11 1.24
HOT 150117C00095000 C 01/17/15 95.0 0.75 1.05
HOT 150117C00098700 C 01/17/15 98.7 0.41 0.59
HOT 150117C00100000 C 01/17/15 100.0 0.32 0.49
HOT 150117C00103700 C 01/17/15 103.7 0.16 0.31
HOT 150117C00105000 C 01/17/15 105.0 0.09 0.27
HOT 150117C00108700 C 01/17/15 108.7 0.04 0.25
HOT 150117C00110000 C 01/17/15 110.0 0.02 0.25
HOT 150117P00028700 P 01/17/15 28.7 0.00 0.13
HOT 150117P00033700 P 01/17/15 33.7 0.00 0.13
HOT 150117P00038700 P 01/17/15 38.7 0.04 0.13
HOT 150117P00040000 P 01/17/15 40.0 0.00 0.08
HOT 150117P00042500 P 01/17/15 42.5 0.01 0.09
HOT 150117P00043700 P 01/17/15 43.7 0.01 0.11
HOT 150117P00045000 P 01/17/15 45.0 0.01 0.14
HOT 150117P00047500 P 01/17/15 47.5 0.02 0.20
HOT 150117P00048700 P 01/17/15 48.7 0.05 0.24
HOT 150117P00050000 P 01/17/15 50.0 0.03 0.20
HOT 150117P00051200 P 01/17/15 51.2 0.01 0.21
HOT 150117P00053700 P 01/17/15 53.7 0.06 0.23
HOT 150117P00055000 P 01/17/15 55.0 0.07 0.25
HOT 150117P00056200 P 01/17/15 56.2 0.16 0.25
HOT 150117P00058700 P 01/17/15 58.7 0.15 0.32
HOT 150117P00060000 P 01/17/15 60.0 0.19 0.36
HOT 150117P00061200 P 01/17/15 61.2 0.25 0.41
HOT 150117P00063700 P 01/17/15 63.7 0.38 0.53
HOT 150117P00065000 P 01/17/15 65.0 0.45 0.62
HOT 150117P00066200 P 01/17/15 66.2 0.52 0.71
HOT 150117P00068700 P 01/17/15 68.7 0.72 0.95
HOT 150117P00070000 P 01/17/15 70.0 0.87 1.10
HOT 150117P00071200 P 01/17/15 71.2 1.02 1.27
HOT 150117P00072500 P 01/17/15 72.5 1.21 1.50
HOT 150117P00073700 P 01/17/15 73.7 1.40 1.69
HOT 150117P00075000 P 01/17/15 75.0 1.67 1.97
HOT 150117P00076200 P 01/17/15 76.2 1.94 2.14
HOT 150117P00077500 P 01/17/15 77.5 2.27 2.70
HOT 150117P00078700 P 01/17/15 78.7 2.62 2.89
HOT 150117P00080000 P 01/17/15 80.0 3.05 3.45
HOT 150117P00081200 P 01/17/15 81.2 3.50 4.05
HOT 150117P00082500 P 01/17/15 82.5 4.05 4.45
HOT 150117P00083700 P 01/17/15 83.7 4.60 5.00
HOT 150117P00085000 P 01/17/15 85.0 5.25 5.85
HOT 150117P00086200 P 01/17/15 86.2 5.95 6.40
HOT 150117P00087500 P 01/17/15 87.5 6.70 7.50
HOT 150117P00088700 P 01/17/15 88.7 7.50 8.20
HOT 150117P00090000 P 01/17/15 90.0 8.35 8.85
HOT 150117P00092500 P 01/17/15 92.5 10.20 11.35
HOT 150117P00093700 P 01/17/15 93.7 11.10 12.35
HOT 150117P00095000 P 01/17/15 95.0 12.20 13.55
HOT 150117P00098700 P 01/17/15 98.7 15.45 16.85
HOT 150117P00100000 P 01/17/15 100.0 16.65 18.05
HOT 150117P00103700 P 01/17/15 103.7 20.15 21.70
HOT 150117P00105000 P 01/17/15 105.0 21.00 22.95
HOT 150117P00108700 P 01/17/15 108.7 24.65 26.55
HOT 150117P00110000 P 01/17/15 110.0 25.90 27.85
HOT 150220C00042500 C 02/20/15 42.5 39.85 42.60
HOT 150220C00045000 C 02/20/15 45.0 37.40 40.10
HOT 150220C00047500 C 02/20/15 47.5 34.90 37.80
HOT 150220C00050000 C 02/20/15 50.0 32.65 35.05
HOT 150220C00055000 C 02/20/15 55.0 27.50 30.05
HOT 150220C00060000 C 02/20/15 60.0 22.35 25.15
HOT 150220C00065000 C 02/20/15 65.0 18.35 20.15
HOT 150220C00070000 C 02/20/15 70.0 13.25 15.20
HOT 150220C00072500 C 02/20/15 72.5 11.80 13.15
HOT 150220C00075000 C 02/20/15 75.0 9.30 11.80
HOT 150220C00077500 C 02/20/15 77.5 8.05 9.30
HOT 150220C00080000 C 02/20/15 80.0 6.45 7.45
HOT 150220C00082500 C 02/20/15 82.5 5.05 6.05
HOT 150220C00085000 C 02/20/15 85.0 3.60 4.90
HOT 150220C00087500 C 02/20/15 87.5 3.05 3.65
HOT 150220C00090000 C 02/20/15 90.0 2.19 2.88
HOT 150220C00092500 C 02/20/15 92.5 1.57 2.14
HOT 150220C00095000 C 02/20/15 95.0 1.08 1.51
HOT 150220C00100000 C 02/20/15 100.0 0.34 0.88
HOT 150220C00105000 C 02/20/15 105.0 0.19 0.42
HOT 150220P00042500 P 02/20/15 42.5 0.00 0.17
HOT 150220P00045000 P 02/20/15 45.0 0.00 0.24
HOT 150220P00047500 P 02/20/15 47.5 0.00 0.25
HOT 150220P00050000 P 02/20/15 50.0 0.03 0.28
HOT 150220P00055000 P 02/20/15 55.0 0.13 0.38
HOT 150220P00060000 P 02/20/15 60.0 0.33 0.51
HOT 150220P00065000 P 02/20/15 65.0 0.56 0.96
HOT 150220P00070000 P 02/20/15 70.0 1.01 1.52
HOT 150220P00072500 P 02/20/15 72.5 1.30 2.07
HOT 150220P00075000 P 02/20/15 75.0 1.96 2.65
HOT 150220P00077500 P 02/20/15 77.5 2.43 3.35
HOT 150220P00080000 P 02/20/15 80.0 3.10 4.20
HOT 150220P00082500 P 02/20/15 82.5 4.45 5.10
HOT 150220P00085000 P 02/20/15 85.0 5.80 6.45
HOT 150220P00087500 P 02/20/15 87.5 6.90 7.90
HOT 150220P00090000 P 02/20/15 90.0 8.35 9.90
HOT 150220P00092500 P 02/20/15 92.5 10.55 11.85
HOT 150220P00095000 P 02/20/15 95.0 12.05 13.90
HOT 150220P00100000 P 02/20/15 100.0 16.40 18.90
HOT 150220P00105000 P 02/20/15 105.0 20.25 24.15
HOT 160115C00033700 C 01/15/16 33.7 49.00 51.30
HOT 160115C00038700 C 01/15/16 38.7 44.00 46.25
HOT 160115C00040000 C 01/15/16 40.0 42.05 45.20
HOT 160115C00042500 C 01/15/16 42.5 40.20 42.55
HOT 160115C00043700 C 01/15/16 43.7 39.00 41.35
HOT 160115C00045000 C 01/15/16 45.0 37.70 40.05
HOT 160115C00047500 C 01/15/16 47.5 35.05 37.75
HOT 160115C00048700 C 01/15/16 48.7 33.80 36.30
HOT 160115C00050000 C 01/15/16 50.0 32.55 35.25
HOT 160115C00053700 C 01/15/16 53.7 28.55 30.90
HOT 160115C00055000 C 01/15/16 55.0 27.35 30.35
HOT 160115C00056200 C 01/15/16 56.2 26.00 28.60
HOT 160115C00058700 C 01/15/16 58.7 23.75 26.45
HOT 160115C00060000 C 01/15/16 60.0 22.55 25.25
HOT 160115C00061200 C 01/15/16 61.2 21.50 24.35
HOT 160115C00063700 C 01/15/16 63.7 19.35 22.15
HOT 160115C00065000 C 01/15/16 65.0 18.30 21.10
HOT 160115C00066200 C 01/15/16 66.2 17.35 20.00
HOT 160115C00068700 C 01/15/16 68.7 15.50 18.30
HOT 160115C00070000 C 01/15/16 70.0 14.55 18.05
HOT 160115C00071200 C 01/15/16 71.2 13.70 16.40
HOT 160115C00072500 C 01/15/16 72.5 12.75 15.50
HOT 160115C00073700 C 01/15/16 73.7 11.95 14.70
HOT 160115C00075000 C 01/15/16 75.0 11.20 14.05
HOT 160115C00076200 C 01/15/16 76.2 10.50 14.65
HOT 160115C00077500 C 01/15/16 77.5 9.75 13.90
HOT 160115C00078700 C 01/15/16 78.7 9.00 11.90
HOT 160115C00080000 C 01/15/16 80.0 8.20 10.90
HOT 160115C00081200 C 01/15/16 81.2 7.55 10.30
HOT 160115C00082500 C 01/15/16 82.5 6.90 9.65
HOT 160115C00083700 C 01/15/16 83.7 6.35 9.10
HOT 160115C00085000 C 01/15/16 85.0 5.80 8.50
HOT 160115C00086200 C 01/15/16 86.2 5.35 8.80
HOT 160115C00087500 C 01/15/16 87.5 4.95 7.45
HOT 160115C00088700 C 01/15/16 88.7 4.60 8.50
HOT 160115C00090000 C 01/15/16 90.0 4.20 8.30
HOT 160115C00092500 C 01/15/16 92.5 3.35 5.60
HOT 160115C00093700 C 01/15/16 93.7 2.85 5.25
HOT 160115C00095000 C 01/15/16 95.0 2.45 4.90
HOT 160115C00098700 C 01/15/16 98.7 2.35 3.95
HOT 160115C00100000 C 01/15/16 100.0 2.06 3.60
HOT 160115C00104350 C 01/15/16 104.4 0.98 2.86
HOT 160115C00109350 C 01/15/16 109.4 0.33 3.50
HOT 160115C00114350 C 01/15/16 114.4 0.26 1.43
HOT 160115C00120000 C 01/15/16 120.0 0.57 1.07
HOT 160115C00125000 C 01/15/16 125.0 0.00 1.43
HOT 160115P00033700 P 01/15/16 33.7 0.00 0.48
HOT 160115P00038700 P 01/15/16 38.7 0.20 0.61
HOT 160115P00040000 P 01/15/16 40.0 0.16 0.66
HOT 160115P00042500 P 01/15/16 42.5 0.21 0.71
HOT 160115P00043700 P 01/15/16 43.7 0.27 0.77
HOT 160115P00045000 P 01/15/16 45.0 0.34 0.84
HOT 160115P00047500 P 01/15/16 47.5 0.53 1.31
HOT 160115P00048700 P 01/15/16 48.7 0.62 1.47
HOT 160115P00050000 P 01/15/16 50.0 0.72 1.79
HOT 160115P00053700 P 01/15/16 53.7 1.09 2.33
HOT 160115P00055000 P 01/15/16 55.0 1.24 2.55
HOT 160115P00056200 P 01/15/16 56.2 1.40 2.77
HOT 160115P00058700 P 01/15/16 58.7 1.76 3.25
HOT 160115P00060000 P 01/15/16 60.0 1.97 3.55
HOT 160115P00061200 P 01/15/16 61.2 2.03 2.83
HOT 160115P00063700 P 01/15/16 63.7 2.55 3.30
HOT 160115P00065000 P 01/15/16 65.0 2.85 3.20
HOT 160115P00066200 P 01/15/16 66.2 3.15 3.90
HOT 160115P00068700 P 01/15/16 68.7 3.80 5.65
HOT 160115P00070000 P 01/15/16 70.0 4.20 5.10
HOT 160115P00071200 P 01/15/16 71.2 4.60 5.15
HOT 160115P00072500 P 01/15/16 72.5 5.05 5.65
HOT 160115P00073700 P 01/15/16 73.7 5.35 5.85
HOT 160115P00075000 P 01/15/16 75.0 5.85 6.35
HOT 160115P00076200 P 01/15/16 76.2 6.35 7.95
HOT 160115P00077500 P 01/15/16 77.5 6.90 7.25
HOT 160115P00078700 P 01/15/16 78.7 7.40 9.95
HOT 160115P00080000 P 01/15/16 80.0 8.05 10.05
HOT 160115P00081200 P 01/15/16 81.2 8.60 11.10
HOT 160115P00082500 P 01/15/16 82.5 9.45 11.75
HOT 160115P00083700 P 01/15/16 83.7 10.10 12.40
HOT 160115P00085000 P 01/15/16 85.0 10.35 13.15
HOT 160115P00086200 P 01/15/16 86.2 11.05 13.95
HOT 160115P00087500 P 01/15/16 87.5 11.80 14.85
HOT 160115P00088700 P 01/15/16 88.7 12.55 15.50
HOT 160115P00090000 P 01/15/16 90.0 13.35 16.35
HOT 160115P00092500 P 01/15/16 92.5 15.05 18.15
HOT 160115P00093700 P 01/15/16 93.7 15.85 19.00
HOT 160115P00095000 P 01/15/16 95.0 16.80 19.85
HOT 160115P00098700 P 01/15/16 98.7 19.55 22.45
HOT 160115P00100000 P 01/15/16 100.0 20.35 23.40
HOT 160115P00104350 P 01/15/16 104.4 23.90 26.80
HOT 160115P00109350 P 01/15/16 109.4 28.15 31.05
HOT 160115P00114350 P 01/15/16 114.4 32.65 35.45
HOT 160115P00120000 P 01/15/16 120.0 37.85 40.35
HOT 160115P00125000 P 01/15/16 125.0 42.55 45.00

OPRA data is delayed 15 minutes.