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 Aug 20 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOT 140920C00065000 C 09/20/14 65.0 18.85 19.50
HOT 140920C00070000 C 09/20/14 70.0 13.25 14.45
HOT 140920C00075000 C 09/20/14 75.0 9.00 9.50
HOT 140920C00077500 C 09/20/14 77.5 6.55 7.05
HOT 140920C00080000 C 09/20/14 80.0 4.20 4.70
HOT 140920C00082500 C 09/20/14 82.5 2.20 2.52
HOT 140920C00085000 C 09/20/14 85.0 0.88 1.04
HOT 140920C00087500 C 09/20/14 87.5 0.27 0.39
HOT 140920C00090000 C 09/20/14 90.0 0.00 0.18
HOT 140920C00092500 C 09/20/14 92.5 0.00 0.18
HOT 140920C00095000 C 09/20/14 95.0 0.00 0.10
HOT 140920C00100000 C 09/20/14 100.0 0.00 0.05
HOT 140920C00105000 C 09/20/14 105.0 0.00 0.04
HOT 140920P00065000 P 09/20/14 65.0 0.00 0.06
HOT 140920P00070000 P 09/20/14 70.0 0.04 0.10
HOT 140920P00075000 P 09/20/14 75.0 0.06 0.12
HOT 140920P00077500 P 09/20/14 77.5 0.15 0.20
HOT 140920P00080000 P 09/20/14 80.0 0.38 0.51
HOT 140920P00082500 P 09/20/14 82.5 0.94 1.02
HOT 140920P00085000 P 09/20/14 85.0 2.13 2.25
HOT 140920P00087500 P 09/20/14 87.5 3.65 4.20
HOT 140920P00090000 P 09/20/14 90.0 5.95 6.50
HOT 140920P00092500 P 09/20/14 92.5 8.40 8.90
HOT 140920P00095000 P 09/20/14 95.0 10.90 11.40
HOT 140920P00100000 P 09/20/14 100.0 15.25 16.70
HOT 140920P00105000 P 09/20/14 105.0 19.55 22.45
HOT 141018C00065000 C 10/18/14 65.0 18.40 19.70
HOT 141018C00070000 C 10/18/14 70.0 13.95 14.50
HOT 141018C00075000 C 10/18/14 75.0 9.05 9.55
HOT 141018C00077500 C 10/18/14 77.5 6.00 7.20
HOT 141018C00080000 C 10/18/14 80.0 4.55 4.85
HOT 141018C00082500 C 10/18/14 82.5 2.85 3.05
HOT 141018C00085000 C 10/18/14 85.0 1.53 1.71
HOT 141018C00087500 C 10/18/14 87.5 0.70 0.85
HOT 141018C00090000 C 10/18/14 90.0 0.25 0.40
HOT 141018C00092500 C 10/18/14 92.5 0.06 0.25
HOT 141018C00095000 C 10/18/14 95.0 0.00 0.20
HOT 141018C00100000 C 10/18/14 100.0 0.00 0.12
HOT 141018C00105000 C 10/18/14 105.0 0.00 0.07
HOT 141018P00065000 P 10/18/14 65.0 0.01 0.22
HOT 141018P00070000 P 10/18/14 70.0 0.06 0.13
HOT 141018P00075000 P 10/18/14 75.0 0.22 0.43
HOT 141018P00077500 P 10/18/14 77.5 0.41 0.55
HOT 141018P00080000 P 10/18/14 80.0 0.84 0.97
HOT 141018P00082500 P 10/18/14 82.5 1.60 1.70
HOT 141018P00085000 P 10/18/14 85.0 2.75 2.93
HOT 141018P00087500 P 10/18/14 87.5 4.40 4.65
HOT 141018P00090000 P 10/18/14 90.0 6.20 6.75
HOT 141018P00092500 P 10/18/14 92.5 8.40 9.05
HOT 141018P00095000 P 10/18/14 95.0 10.85 11.50
HOT 141018P00100000 P 10/18/14 100.0 15.75 16.95
HOT 141018P00105000 P 10/18/14 105.0 19.60 22.20
HOT 141122C00039350 C 11/22/14 39.4 43.25 45.85
HOT 141122C00042500 C 11/22/14 42.5 40.10 43.30
HOT 141122C00044350 C 11/22/14 44.4 38.40 41.45
HOT 141122C00047500 C 11/22/14 47.5 35.20 38.10
HOT 141122C00049350 C 11/22/14 49.4 33.40 36.45
HOT 141122C00054350 C 11/22/14 54.4 28.60 31.45
HOT 141122C00059350 C 11/22/14 59.4 24.10 25.10
HOT 141122C00064350 C 11/22/14 64.4 18.85 20.15
HOT 141122C00066850 C 11/22/14 66.9 16.60 17.65
HOT 141122C00069350 C 11/22/14 69.4 14.15 15.20
HOT 141122C00071850 C 11/22/14 71.9 11.75 12.80
HOT 141122C00074350 C 11/22/14 74.4 9.95 10.45
HOT 141122C00076850 C 11/22/14 76.9 7.80 8.30
HOT 141122C00079350 C 11/22/14 79.4 5.80 6.30
HOT 141122C00081850 C 11/22/14 81.9 4.10 4.25
HOT 141122C00084350 C 11/22/14 84.4 2.69 3.05
HOT 141122C00086850 C 11/22/14 86.9 1.71 1.91
HOT 141122C00089350 C 11/22/14 89.4 0.98 1.17
HOT 141122C00092500 C 11/22/14 92.5 0.38 0.63
HOT 141122C00094350 C 11/22/14 94.4 0.20 0.43
HOT 141122C00099350 C 11/22/14 99.4 0.01 0.25
HOT 141122C00104350 C 11/22/14 104.4 0.00 0.24
HOT 141122P00039350 P 11/22/14 39.4 0.00 0.04
HOT 141122P00042500 P 11/22/14 42.5 0.00 0.04
HOT 141122P00044350 P 11/22/14 44.4 0.00 0.04
HOT 141122P00047500 P 11/22/14 47.5 0.00 0.05
HOT 141122P00049350 P 11/22/14 49.4 0.00 0.05
HOT 141122P00054350 P 11/22/14 54.4 0.00 0.13
HOT 141122P00059350 P 11/22/14 59.4 0.05 0.24
HOT 141122P00064350 P 11/22/14 64.4 0.08 0.26
HOT 141122P00066850 P 11/22/14 66.9 0.12 0.33
HOT 141122P00069350 P 11/22/14 69.4 0.22 0.40
HOT 141122P00071850 P 11/22/14 71.9 0.35 0.57
HOT 141122P00074350 P 11/22/14 74.4 0.56 0.76
HOT 141122P00076850 P 11/22/14 76.9 0.82 1.00
HOT 141122P00079350 P 11/22/14 79.4 1.41 1.56
HOT 141122P00081850 P 11/22/14 81.9 2.16 2.41
HOT 141122P00084350 P 11/22/14 84.4 3.40 3.55
HOT 141122P00086850 P 11/22/14 86.9 4.60 5.00
HOT 141122P00089350 P 11/22/14 89.4 6.60 6.80
HOT 141122P00092500 P 11/22/14 92.5 8.85 9.50
HOT 141122P00094350 P 11/22/14 94.4 10.55 11.60
HOT 141122P00099350 P 11/22/14 99.4 15.30 16.75
HOT 141122P00104350 P 11/22/14 104.4 20.25 21.80
HOT 150117C00028700 C 01/17/15 28.7 53.65 56.00
HOT 150117C00033700 C 01/17/15 33.7 49.00 51.65
HOT 150117C00038700 C 01/17/15 38.7 44.00 46.75
HOT 150117C00040000 C 01/17/15 40.0 42.55 46.10
HOT 150117C00042500 C 01/17/15 42.5 39.55 43.60
HOT 150117C00043700 C 01/17/15 43.7 38.25 42.45
HOT 150117C00045000 C 01/17/15 45.0 37.65 40.75
HOT 150117C00047500 C 01/17/15 47.5 34.45 38.35
HOT 150117C00048700 C 01/17/15 48.7 33.95 37.15
HOT 150117C00050000 C 01/17/15 50.0 31.80 35.85
HOT 150117C00051200 C 01/17/15 51.2 31.50 34.65
HOT 150117C00053700 C 01/17/15 53.7 29.45 32.05
HOT 150117C00055000 C 01/17/15 55.0 28.15 30.60
HOT 150117C00056200 C 01/17/15 56.2 27.00 28.85
HOT 150117C00058700 C 01/17/15 58.7 25.10 26.00
HOT 150117C00060000 C 01/17/15 60.0 23.45 24.60
HOT 150117C00061200 C 01/17/15 61.2 22.65 23.55
HOT 150117C00063700 C 01/17/15 63.7 20.20 20.85
HOT 150117C00065000 C 01/17/15 65.0 18.90 19.75
HOT 150117C00066200 C 01/17/15 66.2 17.75 18.60
HOT 150117C00068700 C 01/17/15 68.7 15.45 16.00
HOT 150117C00070000 C 01/17/15 70.0 13.70 14.85
HOT 150117C00071200 C 01/17/15 71.2 12.60 13.75
HOT 150117C00072500 C 01/17/15 72.5 12.00 12.70
HOT 150117C00073700 C 01/17/15 73.7 10.95 11.50
HOT 150117C00075000 C 01/17/15 75.0 9.85 10.40
HOT 150117C00076200 C 01/17/15 76.2 8.90 9.55
HOT 150117C00077500 C 01/17/15 77.5 7.35 8.40
HOT 150117C00078700 C 01/17/15 78.7 7.00 7.55
HOT 150117C00080000 C 01/17/15 80.0 5.95 6.65
HOT 150117C00081200 C 01/17/15 81.2 5.40 5.85
HOT 150117C00082500 C 01/17/15 82.5 4.15 5.05
HOT 150117C00083700 C 01/17/15 83.7 3.95 4.35
HOT 150117C00085000 C 01/17/15 85.0 3.40 3.75
HOT 150117C00086200 C 01/17/15 86.2 2.85 3.20
HOT 150117C00087500 C 01/17/15 87.5 2.23 2.66
HOT 150117C00088700 C 01/17/15 88.7 1.72 2.23
HOT 150117C00090000 C 01/17/15 90.0 1.56 1.89
HOT 150117C00092500 C 01/17/15 92.5 1.01 1.26
HOT 150117C00093700 C 01/17/15 93.7 0.75 1.04
HOT 150117C00095000 C 01/17/15 95.0 0.52 0.85
HOT 150117C00098700 C 01/17/15 98.7 0.25 0.48
HOT 150117C00100000 C 01/17/15 100.0 0.14 0.39
HOT 150117C00103700 C 01/17/15 103.7 0.02 0.25
HOT 150117C00105000 C 01/17/15 105.0 0.00 0.25
HOT 150117C00108700 C 01/17/15 108.7 0.00 0.25
HOT 150117C00110000 C 01/17/15 110.0 0.00 0.25
HOT 150117P00028700 P 01/17/15 28.7 0.00 0.04
HOT 150117P00033700 P 01/17/15 33.7 0.00 0.04
HOT 150117P00038700 P 01/17/15 38.7 0.00 0.05
HOT 150117P00040000 P 01/17/15 40.0 0.00 0.04
HOT 150117P00042500 P 01/17/15 42.5 0.00 0.07
HOT 150117P00043700 P 01/17/15 43.7 0.00 0.09
HOT 150117P00045000 P 01/17/15 45.0 0.00 0.12
HOT 150117P00047500 P 01/17/15 47.5 0.00 0.19
HOT 150117P00048700 P 01/17/15 48.7 0.00 0.22
HOT 150117P00050000 P 01/17/15 50.0 0.00 0.25
HOT 150117P00051200 P 01/17/15 51.2 0.00 0.25
HOT 150117P00053700 P 01/17/15 53.7 0.00 0.25
HOT 150117P00055000 P 01/17/15 55.0 0.00 0.25
HOT 150117P00056200 P 01/17/15 56.2 0.05 0.30
HOT 150117P00058700 P 01/17/15 58.7 0.10 0.33
HOT 150117P00060000 P 01/17/15 60.0 0.09 0.34
HOT 150117P00061200 P 01/17/15 61.2 0.12 0.40
HOT 150117P00063700 P 01/17/15 63.7 0.24 0.48
HOT 150117P00065000 P 01/17/15 65.0 0.27 0.54
HOT 150117P00066200 P 01/17/15 66.2 0.34 0.60
HOT 150117P00068700 P 01/17/15 68.7 0.48 0.78
HOT 150117P00070000 P 01/17/15 70.0 0.58 0.93
HOT 150117P00071200 P 01/17/15 71.2 0.68 1.00
HOT 150117P00072500 P 01/17/15 72.5 0.84 1.19
HOT 150117P00073700 P 01/17/15 73.7 1.04 1.40
HOT 150117P00075000 P 01/17/15 75.0 1.25 1.66
HOT 150117P00076200 P 01/17/15 76.2 1.49 1.71
HOT 150117P00077500 P 01/17/15 77.5 1.75 2.17
HOT 150117P00078700 P 01/17/15 78.7 2.11 2.43
HOT 150117P00080000 P 01/17/15 80.0 2.46 2.96
HOT 150117P00081200 P 01/17/15 81.2 2.92 3.60
HOT 150117P00082500 P 01/17/15 82.5 3.50 4.25
HOT 150117P00083700 P 01/17/15 83.7 4.05 4.40
HOT 150117P00085000 P 01/17/15 85.0 4.60 5.10
HOT 150117P00086200 P 01/17/15 86.2 5.25 5.80
HOT 150117P00087500 P 01/17/15 87.5 6.10 6.70
HOT 150117P00088700 P 01/17/15 88.7 6.90 8.05
HOT 150117P00090000 P 01/17/15 90.0 7.85 8.40
HOT 150117P00092500 P 01/17/15 92.5 9.70 10.90
HOT 150117P00093700 P 01/17/15 93.7 10.45 11.35
HOT 150117P00095000 P 01/17/15 95.0 11.55 12.45
HOT 150117P00098700 P 01/17/15 98.7 14.95 15.75
HOT 150117P00100000 P 01/17/15 100.0 16.20 17.10
HOT 150117P00103700 P 01/17/15 103.7 19.65 21.10
HOT 150117P00105000 P 01/17/15 105.0 21.05 21.90
HOT 150117P00108700 P 01/17/15 108.7 24.35 26.00
HOT 150117P00110000 P 01/17/15 110.0 25.65 27.15
HOT 150220C00042500 C 02/20/15 42.5 40.15 43.35
HOT 150220C00045000 C 02/20/15 45.0 37.65 40.45
HOT 150220C00047500 C 02/20/15 47.5 35.20 37.95
HOT 150220C00050000 C 02/20/15 50.0 32.70 35.40
HOT 150220C00055000 C 02/20/15 55.0 28.70 29.50
HOT 150220C00060000 C 02/20/15 60.0 23.85 24.60
HOT 150220C00065000 C 02/20/15 65.0 18.90 20.20
HOT 150220C00070000 C 02/20/15 70.0 14.45 15.30
HOT 150220C00072500 C 02/20/15 72.5 12.25 12.90
HOT 150220C00075000 C 02/20/15 75.0 10.20 10.85
HOT 150220C00077500 C 02/20/15 77.5 7.80 9.00
HOT 150220C00080000 C 02/20/15 80.0 6.15 7.25
HOT 150220C00082500 C 02/20/15 82.5 5.20 5.65
HOT 150220C00085000 C 02/20/15 85.0 3.85 4.40
HOT 150220C00087500 C 02/20/15 87.5 2.79 3.40
HOT 150220C00090000 C 02/20/15 90.0 1.87 2.51
HOT 150220C00092500 C 02/20/15 92.5 1.31 1.84
HOT 150220C00095000 C 02/20/15 95.0 0.91 1.33
HOT 150220C00100000 C 02/20/15 100.0 0.38 0.69
HOT 150220C00105000 C 02/20/15 105.0 0.12 0.30
HOT 150220P00042500 P 02/20/15 42.5 0.00 0.15
HOT 150220P00045000 P 02/20/15 45.0 0.00 0.15
HOT 150220P00047500 P 02/20/15 47.5 0.00 0.16
HOT 150220P00050000 P 02/20/15 50.0 0.01 0.25
HOT 150220P00055000 P 02/20/15 55.0 0.10 0.34
HOT 150220P00060000 P 02/20/15 60.0 0.19 0.48
HOT 150220P00065000 P 02/20/15 65.0 0.47 0.76
HOT 150220P00070000 P 02/20/15 70.0 0.89 1.25
HOT 150220P00072500 P 02/20/15 72.5 1.24 1.64
HOT 150220P00075000 P 02/20/15 75.0 1.71 2.15
HOT 150220P00077500 P 02/20/15 77.5 2.33 2.81
HOT 150220P00080000 P 02/20/15 80.0 3.10 3.85
HOT 150220P00082500 P 02/20/15 82.5 4.10 4.90
HOT 150220P00085000 P 02/20/15 85.0 5.30 5.90
HOT 150220P00087500 P 02/20/15 87.5 6.75 7.60
HOT 150220P00090000 P 02/20/15 90.0 8.40 9.05
HOT 150220P00092500 P 02/20/15 92.5 10.25 10.90
HOT 150220P00095000 P 02/20/15 95.0 11.05 13.50
HOT 150220P00100000 P 02/20/15 100.0 16.50 17.40
HOT 150220P00105000 P 02/20/15 105.0 19.95 22.90
HOT 160115C00033700 C 01/15/16 33.7 50.00 50.90
HOT 160115C00038700 C 01/15/16 38.7 45.00 45.90
HOT 160115C00040000 C 01/15/16 40.0 42.70 45.70
HOT 160115C00042500 C 01/15/16 42.5 40.20 43.20
HOT 160115C00043700 C 01/15/16 43.7 39.05 42.00
HOT 160115C00045000 C 01/15/16 45.0 37.65 40.75
HOT 160115C00047500 C 01/15/16 47.5 35.15 38.30
HOT 160115C00048700 C 01/15/16 48.7 34.05 37.15
HOT 160115C00050000 C 01/15/16 50.0 32.75 34.65
HOT 160115C00053700 C 01/15/16 53.7 30.05 32.15
HOT 160115C00055000 C 01/15/16 55.0 28.85 30.95
HOT 160115C00056200 C 01/15/16 56.2 27.70 30.40
HOT 160115C00058700 C 01/15/16 58.7 25.40 28.15
HOT 160115C00060000 C 01/15/16 60.0 24.25 26.80
HOT 160115C00061200 C 01/15/16 61.2 23.20 24.20
HOT 160115C00063700 C 01/15/16 63.7 20.90 22.10
HOT 160115C00065000 C 01/15/16 65.0 19.80 21.05
HOT 160115C00066200 C 01/15/16 66.2 18.85 20.10
HOT 160115C00068700 C 01/15/16 68.7 16.30 18.70
HOT 160115C00070000 C 01/15/16 70.0 15.90 17.75
HOT 160115C00071200 C 01/15/16 71.2 15.00 16.50
HOT 160115C00072500 C 01/15/16 72.5 14.10 15.45
HOT 160115C00073700 C 01/15/16 73.7 13.30 14.65
HOT 160115C00075000 C 01/15/16 75.0 12.00 13.75
HOT 160115C00076200 C 01/15/16 76.2 11.70 13.05
HOT 160115C00077500 C 01/15/16 77.5 10.90 12.40
HOT 160115C00078700 C 01/15/16 78.7 10.05 11.50
HOT 160115C00080000 C 01/15/16 80.0 9.50 10.90
HOT 160115C00081200 C 01/15/16 81.2 8.90 10.15
HOT 160115C00082500 C 01/15/16 82.5 8.15 9.40
HOT 160115C00083700 C 01/15/16 83.7 7.60 8.85
HOT 160115C00085000 C 01/15/16 85.0 7.00 8.25
HOT 160115C00086200 C 01/15/16 86.2 6.50 7.70
HOT 160115C00087500 C 01/15/16 87.5 6.00 7.20
HOT 160115C00088700 C 01/15/16 88.7 5.55 6.70
HOT 160115C00090000 C 01/15/16 90.0 5.10 6.20
HOT 160115C00092500 C 01/15/16 92.5 4.40 5.35
HOT 160115C00093700 C 01/15/16 93.7 4.10 4.95
HOT 160115C00095000 C 01/15/16 95.0 3.65 4.60
HOT 160115C00098700 C 01/15/16 98.7 2.84 3.65
HOT 160115C00100000 C 01/15/16 100.0 2.45 3.35
HOT 160115C00104350 C 01/15/16 104.4 1.89 2.62
HOT 160115C00109350 C 01/15/16 109.4 1.24 1.78
HOT 160115C00114350 C 01/15/16 114.4 0.78 1.28
HOT 160115C00120000 C 01/15/16 120.0 0.43 1.13
HOT 160115C00125000 C 01/15/16 125.0 0.18 1.06
HOT 160115P00033700 P 01/15/16 33.7 0.00 0.49
HOT 160115P00038700 P 01/15/16 38.7 0.07 0.50
HOT 160115P00040000 P 01/15/16 40.0 0.15 0.52
HOT 160115P00042500 P 01/15/16 42.5 0.18 0.62
HOT 160115P00043700 P 01/15/16 43.7 0.23 0.67
HOT 160115P00045000 P 01/15/16 45.0 0.40 0.74
HOT 160115P00047500 P 01/15/16 47.5 0.49 0.89
HOT 160115P00048700 P 01/15/16 48.7 0.52 0.97
HOT 160115P00050000 P 01/15/16 50.0 0.67 1.07
HOT 160115P00053700 P 01/15/16 53.7 0.90 1.39
HOT 160115P00055000 P 01/15/16 55.0 1.09 1.63
HOT 160115P00056200 P 01/15/16 56.2 1.21 1.77
HOT 160115P00058700 P 01/15/16 58.7 1.48 2.02
HOT 160115P00060000 P 01/15/16 60.0 1.69 2.31
HOT 160115P00061200 P 01/15/16 61.2 1.89 2.53
HOT 160115P00063700 P 01/15/16 63.7 2.32 2.99
HOT 160115P00065000 P 01/15/16 65.0 2.56 3.30
HOT 160115P00066200 P 01/15/16 66.2 2.81 3.55
HOT 160115P00068700 P 01/15/16 68.7 3.35 4.20
HOT 160115P00070000 P 01/15/16 70.0 2.86 4.55
HOT 160115P00071200 P 01/15/16 71.2 4.05 4.95
HOT 160115P00072500 P 01/15/16 72.5 4.45 5.50
HOT 160115P00073700 P 01/15/16 73.7 4.85 5.75
HOT 160115P00075000 P 01/15/16 75.0 5.30 6.35
HOT 160115P00076200 P 01/15/16 76.2 5.75 6.80
HOT 160115P00077500 P 01/15/16 77.5 6.25 7.35
HOT 160115P00078700 P 01/15/16 78.7 6.75 7.60
HOT 160115P00080000 P 01/15/16 80.0 7.30 8.45
HOT 160115P00081200 P 01/15/16 81.2 7.85 9.05
HOT 160115P00082500 P 01/15/16 82.5 8.50 9.70
HOT 160115P00083700 P 01/15/16 83.7 9.05 10.15
HOT 160115P00085000 P 01/15/16 85.0 9.80 10.85
HOT 160115P00086200 P 01/15/16 86.2 10.45 11.90
HOT 160115P00087500 P 01/15/16 87.5 11.20 12.70
HOT 160115P00088700 P 01/15/16 88.7 11.95 13.45
HOT 160115P00090000 P 01/15/16 90.0 12.70 14.10
HOT 160115P00092500 P 01/15/16 92.5 14.35 16.00
HOT 160115P00093700 P 01/15/16 93.7 15.15 16.85
HOT 160115P00095000 P 01/15/16 95.0 16.00 18.10
HOT 160115P00098700 P 01/15/16 98.7 18.80 20.60
HOT 160115P00100000 P 01/15/16 100.0 19.85 21.60
HOT 160115P00104350 P 01/15/16 104.4 23.30 25.20
HOT 160115P00109350 P 01/15/16 109.4 27.60 29.50
HOT 160115P00114350 P 01/15/16 114.4 31.40 33.95
HOT 160115P00120000 P 01/15/16 120.0 36.45 39.20
HOT 160115P00125000 P 01/15/16 125.0 41.05 43.90

OPRA data is delayed 15 minutes.