Starwood Hotels And Resorts Worldwide Inc (HOT)
| As of May 24 2013 4:46PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| HOT 130622C00050000 |
C |
06/22/13 |
50.0 |
17.35 |
18.95 |
| HOT 130622C00052500 |
C |
06/22/13 |
52.5 |
14.90 |
16.40 |
| HOT 130622C00055000 |
C |
06/22/13 |
55.0 |
12.40 |
13.90 |
| HOT 130622C00057500 |
C |
06/22/13 |
57.5 |
10.95 |
11.10 |
| HOT 130622C00060000 |
C |
06/22/13 |
60.0 |
8.55 |
8.65 |
| HOT 130622C00062500 |
C |
06/22/13 |
62.5 |
6.15 |
6.30 |
| HOT 130622C00065000 |
C |
06/22/13 |
65.0 |
4.00 |
4.10 |
| HOT 130622C00067500 |
C |
06/22/13 |
67.5 |
2.21 |
2.25 |
| HOT 130622C00070000 |
C |
06/22/13 |
70.0 |
0.97 |
1.01 |
| HOT 130622C00072500 |
C |
06/22/13 |
72.5 |
0.34 |
0.37 |
| HOT 130622C00075000 |
C |
06/22/13 |
75.0 |
0.09 |
0.12 |
| HOT 130622C00080000 |
C |
06/22/13 |
80.0 |
0.00 |
0.07 |
| HOT 130622P00050000 |
P |
06/22/13 |
50.0 |
0.00 |
0.05 |
| HOT 130622P00052500 |
P |
06/22/13 |
52.5 |
0.01 |
0.09 |
| HOT 130622P00055000 |
P |
06/22/13 |
55.0 |
0.01 |
0.12 |
| HOT 130622P00057500 |
P |
06/22/13 |
57.5 |
0.05 |
0.15 |
| HOT 130622P00060000 |
P |
06/22/13 |
60.0 |
0.12 |
0.15 |
| HOT 130622P00062500 |
P |
06/22/13 |
62.5 |
0.25 |
0.29 |
| HOT 130622P00065000 |
P |
06/22/13 |
65.0 |
0.57 |
0.60 |
| HOT 130622P00067500 |
P |
06/22/13 |
67.5 |
1.25 |
1.28 |
| HOT 130622P00070000 |
P |
06/22/13 |
70.0 |
2.50 |
2.55 |
| HOT 130622P00072500 |
P |
06/22/13 |
72.5 |
4.10 |
5.40 |
| HOT 130622P00075000 |
P |
06/22/13 |
75.0 |
6.30 |
7.70 |
| HOT 130622P00080000 |
P |
06/22/13 |
80.0 |
11.30 |
11.80 |
| HOT 130720C00045000 |
C |
07/20/13 |
45.0 |
22.40 |
23.95 |
| HOT 130720C00050000 |
C |
07/20/13 |
50.0 |
17.40 |
19.00 |
| HOT 130720C00055000 |
C |
07/20/13 |
55.0 |
12.50 |
13.75 |
| HOT 130720C00057500 |
C |
07/20/13 |
57.5 |
10.90 |
11.25 |
| HOT 130720C00060000 |
C |
07/20/13 |
60.0 |
8.75 |
8.90 |
| HOT 130720C00062500 |
C |
07/20/13 |
62.5 |
6.45 |
6.80 |
| HOT 130720C00065000 |
C |
07/20/13 |
65.0 |
4.60 |
4.70 |
| HOT 130720C00067500 |
C |
07/20/13 |
67.5 |
2.96 |
3.05 |
| HOT 130720C00070000 |
C |
07/20/13 |
70.0 |
1.72 |
1.76 |
| HOT 130720C00072500 |
C |
07/20/13 |
72.5 |
0.89 |
0.93 |
| HOT 130720C00075000 |
C |
07/20/13 |
75.0 |
0.41 |
0.44 |
| HOT 130720C00077500 |
C |
07/20/13 |
77.5 |
0.06 |
0.22 |
| HOT 130720C00080000 |
C |
07/20/13 |
80.0 |
0.04 |
0.12 |
| HOT 130720C00085000 |
C |
07/20/13 |
85.0 |
0.00 |
0.12 |
| HOT 130720P00045000 |
P |
07/20/13 |
45.0 |
0.01 |
0.12 |
| HOT 130720P00050000 |
P |
07/20/13 |
50.0 |
0.02 |
0.16 |
| HOT 130720P00055000 |
P |
07/20/13 |
55.0 |
0.07 |
0.23 |
| HOT 130720P00057500 |
P |
07/20/13 |
57.5 |
0.15 |
0.30 |
| HOT 130720P00060000 |
P |
07/20/13 |
60.0 |
0.36 |
0.41 |
| HOT 130720P00062500 |
P |
07/20/13 |
62.5 |
0.65 |
0.68 |
| HOT 130720P00065000 |
P |
07/20/13 |
65.0 |
1.16 |
1.20 |
| HOT 130720P00067500 |
P |
07/20/13 |
67.5 |
2.00 |
2.04 |
| HOT 130720P00070000 |
P |
07/20/13 |
70.0 |
3.20 |
3.35 |
| HOT 130720P00072500 |
P |
07/20/13 |
72.5 |
4.85 |
5.15 |
| HOT 130720P00075000 |
P |
07/20/13 |
75.0 |
6.65 |
7.95 |
| HOT 130720P00077500 |
P |
07/20/13 |
77.5 |
8.80 |
10.35 |
| HOT 130720P00080000 |
P |
07/20/13 |
80.0 |
11.15 |
12.80 |
| HOT 130720P00085000 |
P |
07/20/13 |
85.0 |
16.15 |
17.65 |
| HOT 130817C00030000 |
C |
08/17/13 |
30.0 |
36.95 |
39.80 |
| HOT 130817C00035000 |
C |
08/17/13 |
35.0 |
32.20 |
33.95 |
| HOT 130817C00040000 |
C |
08/17/13 |
40.0 |
27.20 |
29.00 |
| HOT 130817C00045000 |
C |
08/17/13 |
45.0 |
22.45 |
24.05 |
| HOT 130817C00050000 |
C |
08/17/13 |
50.0 |
17.50 |
18.90 |
| HOT 130817C00052500 |
C |
08/17/13 |
52.5 |
15.05 |
16.40 |
| HOT 130817C00055000 |
C |
08/17/13 |
55.0 |
12.65 |
13.90 |
| HOT 130817C00057500 |
C |
08/17/13 |
57.5 |
11.40 |
11.50 |
| HOT 130817C00060000 |
C |
08/17/13 |
60.0 |
9.20 |
9.30 |
| HOT 130817C00062500 |
C |
08/17/13 |
62.5 |
7.15 |
7.25 |
| HOT 130817C00065000 |
C |
08/17/13 |
65.0 |
5.30 |
5.40 |
| HOT 130817C00067500 |
C |
08/17/13 |
67.5 |
3.75 |
3.80 |
| HOT 130817C00070000 |
C |
08/17/13 |
70.0 |
2.51 |
2.56 |
| HOT 130817C00072500 |
C |
08/17/13 |
72.5 |
1.57 |
1.61 |
| HOT 130817C00075000 |
C |
08/17/13 |
75.0 |
0.93 |
0.97 |
| HOT 130817C00077500 |
C |
08/17/13 |
77.5 |
0.53 |
0.56 |
| HOT 130817C00080000 |
C |
08/17/13 |
80.0 |
0.27 |
0.32 |
| HOT 130817C00085000 |
C |
08/17/13 |
85.0 |
0.07 |
0.10 |
| HOT 130817C00090000 |
C |
08/17/13 |
90.0 |
0.00 |
0.12 |
| HOT 130817P00030000 |
P |
08/17/13 |
30.0 |
0.00 |
0.04 |
| HOT 130817P00035000 |
P |
08/17/13 |
35.0 |
0.00 |
0.04 |
| HOT 130817P00040000 |
P |
08/17/13 |
40.0 |
0.01 |
0.09 |
| HOT 130817P00045000 |
P |
08/17/13 |
45.0 |
0.05 |
0.09 |
| HOT 130817P00050000 |
P |
08/17/13 |
50.0 |
0.10 |
0.21 |
| HOT 130817P00052500 |
P |
08/17/13 |
52.5 |
0.19 |
0.23 |
| HOT 130817P00055000 |
P |
08/17/13 |
55.0 |
0.30 |
0.34 |
| HOT 130817P00057500 |
P |
08/17/13 |
57.5 |
0.48 |
0.52 |
| HOT 130817P00060000 |
P |
08/17/13 |
60.0 |
0.76 |
0.80 |
| HOT 130817P00062500 |
P |
08/17/13 |
62.5 |
1.20 |
1.24 |
| HOT 130817P00065000 |
P |
08/17/13 |
65.0 |
1.88 |
1.91 |
| HOT 130817P00067500 |
P |
08/17/13 |
67.5 |
2.79 |
2.84 |
| HOT 130817P00070000 |
P |
08/17/13 |
70.0 |
4.00 |
4.10 |
| HOT 130817P00072500 |
P |
08/17/13 |
72.5 |
5.55 |
5.70 |
| HOT 130817P00075000 |
P |
08/17/13 |
75.0 |
7.35 |
8.35 |
| HOT 130817P00077500 |
P |
08/17/13 |
77.5 |
9.25 |
10.60 |
| HOT 130817P00080000 |
P |
08/17/13 |
80.0 |
11.45 |
12.85 |
| HOT 130817P00085000 |
P |
08/17/13 |
85.0 |
16.25 |
17.70 |
| HOT 130817P00090000 |
P |
08/17/13 |
90.0 |
21.15 |
22.65 |
| HOT 131116C00035000 |
C |
11/16/13 |
35.0 |
32.25 |
34.15 |
| HOT 131116C00040000 |
C |
11/16/13 |
40.0 |
27.35 |
29.05 |
| HOT 131116C00045000 |
C |
11/16/13 |
45.0 |
22.60 |
24.40 |
| HOT 131116C00050000 |
C |
11/16/13 |
50.0 |
17.90 |
19.30 |
| HOT 131116C00052500 |
C |
11/16/13 |
52.5 |
15.65 |
16.95 |
| HOT 131116C00055000 |
C |
11/16/13 |
55.0 |
14.30 |
14.85 |
| HOT 131116C00057500 |
C |
11/16/13 |
57.5 |
12.15 |
12.95 |
| HOT 131116C00060000 |
C |
11/16/13 |
60.0 |
10.15 |
10.65 |
| HOT 131116C00062500 |
C |
11/16/13 |
62.5 |
8.60 |
8.75 |
| HOT 131116C00065000 |
C |
11/16/13 |
65.0 |
6.95 |
7.10 |
| HOT 131116C00067500 |
C |
11/16/13 |
67.5 |
5.55 |
5.65 |
| HOT 131116C00070000 |
C |
11/16/13 |
70.0 |
4.30 |
4.45 |
| HOT 131116C00072500 |
C |
11/16/13 |
72.5 |
3.30 |
3.40 |
| HOT 131116C00075000 |
C |
11/16/13 |
75.0 |
2.47 |
2.56 |
| HOT 131116C00077500 |
C |
11/16/13 |
77.5 |
1.82 |
1.89 |
| HOT 131116C00080000 |
C |
11/16/13 |
80.0 |
1.31 |
1.38 |
| HOT 131116C00085000 |
C |
11/16/13 |
85.0 |
0.65 |
0.73 |
| HOT 131116C00090000 |
C |
11/16/13 |
90.0 |
0.23 |
0.37 |
| HOT 131116C00095000 |
C |
11/16/13 |
95.0 |
0.10 |
0.22 |
| HOT 131116C00100000 |
C |
11/16/13 |
100.0 |
0.04 |
0.15 |
| HOT 131116P00035000 |
P |
11/16/13 |
35.0 |
0.05 |
0.19 |
| HOT 131116P00040000 |
P |
11/16/13 |
40.0 |
0.06 |
0.25 |
| HOT 131116P00045000 |
P |
11/16/13 |
45.0 |
0.23 |
0.36 |
| HOT 131116P00050000 |
P |
11/16/13 |
50.0 |
0.51 |
0.64 |
| HOT 131116P00052500 |
P |
11/16/13 |
52.5 |
0.72 |
0.82 |
| HOT 131116P00055000 |
P |
11/16/13 |
55.0 |
1.04 |
1.09 |
| HOT 131116P00057500 |
P |
11/16/13 |
57.5 |
1.43 |
1.49 |
| HOT 131116P00060000 |
P |
11/16/13 |
60.0 |
1.95 |
2.01 |
| HOT 131116P00062500 |
P |
11/16/13 |
62.5 |
2.63 |
2.69 |
| HOT 131116P00065000 |
P |
11/16/13 |
65.0 |
3.50 |
3.60 |
| HOT 131116P00067500 |
P |
11/16/13 |
67.5 |
4.55 |
4.65 |
| HOT 131116P00070000 |
P |
11/16/13 |
70.0 |
5.80 |
5.90 |
| HOT 131116P00072500 |
P |
11/16/13 |
72.5 |
7.25 |
7.40 |
| HOT 131116P00075000 |
P |
11/16/13 |
75.0 |
8.90 |
9.10 |
| HOT 131116P00077500 |
P |
11/16/13 |
77.5 |
10.50 |
11.60 |
| HOT 131116P00080000 |
P |
11/16/13 |
80.0 |
12.50 |
13.65 |
| HOT 131116P00085000 |
P |
11/16/13 |
85.0 |
16.85 |
18.30 |
| HOT 131116P00090000 |
P |
11/16/13 |
90.0 |
21.35 |
22.85 |
| HOT 131116P00095000 |
P |
11/16/13 |
95.0 |
26.20 |
27.80 |
| HOT 131116P00100000 |
P |
11/16/13 |
100.0 |
31.10 |
32.75 |
| HOT 140118C00025000 |
C |
01/18/14 |
25.0 |
43.15 |
43.90 |
| HOT 140118C00030000 |
C |
01/18/14 |
30.0 |
38.15 |
38.95 |
| HOT 140118C00035000 |
C |
01/18/14 |
35.0 |
33.20 |
33.95 |
| HOT 140118C00038000 |
C |
01/18/14 |
38.0 |
30.25 |
31.10 |
| HOT 140118C00040000 |
C |
01/18/14 |
40.0 |
28.30 |
29.15 |
| HOT 140118C00043000 |
C |
01/18/14 |
43.0 |
25.45 |
26.15 |
| HOT 140118C00045000 |
C |
01/18/14 |
45.0 |
23.50 |
24.30 |
| HOT 140118C00047000 |
C |
01/18/14 |
47.0 |
21.65 |
22.35 |
| HOT 140118C00050000 |
C |
01/18/14 |
50.0 |
19.10 |
19.30 |
| HOT 140118C00052500 |
C |
01/18/14 |
52.5 |
16.90 |
17.05 |
| HOT 140118C00055000 |
C |
01/18/14 |
55.0 |
14.70 |
14.95 |
| HOT 140118C00057500 |
C |
01/18/14 |
57.5 |
12.75 |
12.95 |
| HOT 140118C00060000 |
C |
01/18/14 |
60.0 |
10.90 |
11.05 |
| HOT 140118C00062500 |
C |
01/18/14 |
62.5 |
9.20 |
9.35 |
| HOT 140118C00065000 |
C |
01/18/14 |
65.0 |
7.70 |
7.80 |
| HOT 140118C00067500 |
C |
01/18/14 |
67.5 |
6.30 |
6.45 |
| HOT 140118C00070000 |
C |
01/18/14 |
70.0 |
5.15 |
5.25 |
| HOT 140118C00072500 |
C |
01/18/14 |
72.5 |
4.15 |
4.25 |
| HOT 140118C00075000 |
C |
01/18/14 |
75.0 |
3.30 |
3.35 |
| HOT 140118C00077500 |
C |
01/18/14 |
77.5 |
2.58 |
2.65 |
| HOT 140118C00080000 |
C |
01/18/14 |
80.0 |
2.01 |
2.08 |
| HOT 140118C00085000 |
C |
01/18/14 |
85.0 |
1.18 |
1.24 |
| HOT 140118C00090000 |
C |
01/18/14 |
90.0 |
0.68 |
0.73 |
| HOT 140118C00095000 |
C |
01/18/14 |
95.0 |
0.36 |
0.43 |
| HOT 140118C00100000 |
C |
01/18/14 |
100.0 |
0.19 |
0.25 |
| HOT 140118P00025000 |
P |
01/18/14 |
25.0 |
0.06 |
0.12 |
| HOT 140118P00030000 |
P |
01/18/14 |
30.0 |
0.12 |
0.18 |
| HOT 140118P00035000 |
P |
01/18/14 |
35.0 |
0.20 |
0.26 |
| HOT 140118P00038000 |
P |
01/18/14 |
38.0 |
0.28 |
0.32 |
| HOT 140118P00040000 |
P |
01/18/14 |
40.0 |
0.35 |
0.39 |
| HOT 140118P00043000 |
P |
01/18/14 |
43.0 |
0.50 |
0.55 |
| HOT 140118P00045000 |
P |
01/18/14 |
45.0 |
0.61 |
0.67 |
| HOT 140118P00047000 |
P |
01/18/14 |
47.0 |
0.75 |
0.82 |
| HOT 140118P00050000 |
P |
01/18/14 |
50.0 |
1.03 |
1.09 |
| HOT 140118P00052500 |
P |
01/18/14 |
52.5 |
1.37 |
1.44 |
| HOT 140118P00055000 |
P |
01/18/14 |
55.0 |
1.83 |
1.90 |
| HOT 140118P00057500 |
P |
01/18/14 |
57.5 |
2.40 |
2.46 |
| HOT 140118P00060000 |
P |
01/18/14 |
60.0 |
3.10 |
3.20 |
| HOT 140118P00062500 |
P |
01/18/14 |
62.5 |
4.00 |
4.10 |
| HOT 140118P00065000 |
P |
01/18/14 |
65.0 |
5.00 |
5.10 |
| HOT 140118P00067500 |
P |
01/18/14 |
67.5 |
6.25 |
6.30 |
| HOT 140118P00070000 |
P |
01/18/14 |
70.0 |
7.60 |
7.70 |
| HOT 140118P00072500 |
P |
01/18/14 |
72.5 |
9.15 |
9.25 |
| HOT 140118P00075000 |
P |
01/18/14 |
75.0 |
10.80 |
10.95 |
| HOT 140118P00077500 |
P |
01/18/14 |
77.5 |
12.60 |
12.80 |
| HOT 140118P00080000 |
P |
01/18/14 |
80.0 |
14.55 |
14.75 |
| HOT 140118P00085000 |
P |
01/18/14 |
85.0 |
18.75 |
19.00 |
| HOT 140118P00090000 |
P |
01/18/14 |
90.0 |
23.25 |
23.50 |
| HOT 140118P00095000 |
P |
01/18/14 |
95.0 |
27.80 |
28.30 |
| HOT 140118P00100000 |
P |
01/18/14 |
100.0 |
32.40 |
33.20 |
| HOT 150117C00030000 |
C |
01/17/15 |
30.0 |
38.20 |
39.05 |
| HOT 150117C00035000 |
C |
01/17/15 |
35.0 |
33.40 |
34.20 |
| HOT 150117C00040000 |
C |
01/17/15 |
40.0 |
28.80 |
29.60 |
| HOT 150117C00045000 |
C |
01/17/15 |
45.0 |
24.60 |
24.95 |
| HOT 150117C00050000 |
C |
01/17/15 |
50.0 |
20.65 |
21.00 |
| HOT 150117C00052500 |
C |
01/17/15 |
52.5 |
18.65 |
19.50 |
| HOT 150117C00055000 |
C |
01/17/15 |
55.0 |
17.10 |
17.55 |
| HOT 150117C00057500 |
C |
01/17/15 |
57.5 |
15.55 |
15.80 |
| HOT 150117C00060000 |
C |
01/17/15 |
60.0 |
14.00 |
14.25 |
| HOT 150117C00062500 |
C |
01/17/15 |
62.5 |
12.55 |
12.80 |
| HOT 150117C00065000 |
C |
01/17/15 |
65.0 |
11.25 |
11.50 |
| HOT 150117C00067500 |
C |
01/17/15 |
67.5 |
10.05 |
10.40 |
| HOT 150117C00070000 |
C |
01/17/15 |
70.0 |
8.95 |
9.20 |
| HOT 150117C00072500 |
C |
01/17/15 |
72.5 |
7.85 |
8.25 |
| HOT 150117C00075000 |
C |
01/17/15 |
75.0 |
6.95 |
7.25 |
| HOT 150117C00077500 |
C |
01/17/15 |
77.5 |
6.15 |
6.45 |
| HOT 150117C00080000 |
C |
01/17/15 |
80.0 |
5.40 |
5.65 |
| HOT 150117C00085000 |
C |
01/17/15 |
85.0 |
4.15 |
4.35 |
| HOT 150117C00090000 |
C |
01/17/15 |
90.0 |
3.10 |
3.30 |
| HOT 150117C00095000 |
C |
01/17/15 |
95.0 |
2.37 |
2.52 |
| HOT 150117C00100000 |
C |
01/17/15 |
100.0 |
1.76 |
1.92 |
| HOT 150117P00030000 |
P |
01/17/15 |
30.0 |
0.54 |
0.66 |
| HOT 150117P00035000 |
P |
01/17/15 |
35.0 |
0.98 |
1.13 |
| HOT 150117P00040000 |
P |
01/17/15 |
40.0 |
1.65 |
1.84 |
| HOT 150117P00045000 |
P |
01/17/15 |
45.0 |
2.56 |
2.79 |
| HOT 150117P00050000 |
P |
01/17/15 |
50.0 |
3.85 |
4.05 |
| HOT 150117P00052500 |
P |
01/17/15 |
52.5 |
4.60 |
4.80 |
| HOT 150117P00055000 |
P |
01/17/15 |
55.0 |
5.40 |
5.65 |
| HOT 150117P00057500 |
P |
01/17/15 |
57.5 |
6.30 |
6.55 |
| HOT 150117P00060000 |
P |
01/17/15 |
60.0 |
7.35 |
7.55 |
| HOT 150117P00062500 |
P |
01/17/15 |
62.5 |
8.35 |
8.70 |
| HOT 150117P00065000 |
P |
01/17/15 |
65.0 |
9.70 |
9.95 |
| HOT 150117P00067500 |
P |
01/17/15 |
67.5 |
11.00 |
11.30 |
| HOT 150117P00070000 |
P |
01/17/15 |
70.0 |
12.40 |
12.65 |
| HOT 150117P00072500 |
P |
01/17/15 |
72.5 |
13.95 |
14.15 |
| HOT 150117P00075000 |
P |
01/17/15 |
75.0 |
15.50 |
15.75 |
| HOT 150117P00077500 |
P |
01/17/15 |
77.5 |
17.15 |
17.50 |
| HOT 150117P00080000 |
P |
01/17/15 |
80.0 |
18.90 |
19.30 |
| HOT 150117P00085000 |
P |
01/17/15 |
85.0 |
22.65 |
23.00 |
| HOT 150117P00090000 |
P |
01/17/15 |
90.0 |
26.65 |
27.05 |
| HOT 150117P00095000 |
P |
01/17/15 |
95.0 |
30.75 |
31.30 |
| HOT 150117P00100000 |
P |
01/17/15 |
100.0 |
35.25 |
35.65 |
|
