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 (2015-05-08)Premium Content

Starwood Hotels And Resorts Worldwide Inc (HOT)
As of May 29 2015 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOT 150619C00042500 C 06/19/15 42.5 38.90 42.45
HOT 150619C00045000 C 06/19/15 45.0 36.95 39.80
HOT 150619C00047500 C 06/19/15 47.5 35.15 36.90
HOT 150619C00050000 C 06/19/15 50.0 32.65 34.40
HOT 150619C00055000 C 06/19/15 55.0 27.70 29.40
HOT 150619C00060000 C 06/19/15 60.0 22.70 24.40
HOT 150619C00065000 C 06/19/15 65.0 17.65 19.80
HOT 150619C00070000 C 06/19/15 70.0 12.70 14.80
HOT 150619C00072500 C 06/19/15 72.5 10.15 12.30
HOT 150619C00075000 C 06/19/15 75.0 7.75 9.55
HOT 150619C00077500 C 06/19/15 77.5 5.35 7.05
HOT 150619C00080000 C 06/19/15 80.0 3.30 3.60
HOT 150619C00082500 C 06/19/15 82.5 1.77 1.92
HOT 150619C00085000 C 06/19/15 85.0 0.80 0.96
HOT 150619C00087500 C 06/19/15 87.5 0.42 0.55
HOT 150619C00090000 C 06/19/15 90.0 0.23 0.56
HOT 150619C00092500 C 06/19/15 92.5 0.03 0.50
HOT 150619C00095000 C 06/19/15 95.0 0.00 0.47
HOT 150619C00100000 C 06/19/15 100.0 0.00 0.25
HOT 150619C00105000 C 06/19/15 105.0 0.00 0.21
HOT 150619C00110000 C 06/19/15 110.0 0.00 0.10
HOT 150619C00115000 C 06/19/15 115.0 0.00 0.04
HOT 150619C00120000 C 06/19/15 120.0 0.00 0.04
HOT 150619P00042500 P 06/19/15 42.5 0.00 0.04
HOT 150619P00045000 P 06/19/15 45.0 0.00 0.04
HOT 150619P00047500 P 06/19/15 47.5 0.00 0.04
HOT 150619P00050000 P 06/19/15 50.0 0.00 0.04
HOT 150619P00055000 P 06/19/15 55.0 0.00 0.04
HOT 150619P00060000 P 06/19/15 60.0 0.00 0.04
HOT 150619P00065000 P 06/19/15 65.0 0.01 0.10
HOT 150619P00070000 P 06/19/15 70.0 0.00 0.15
HOT 150619P00072500 P 06/19/15 72.5 0.04 0.13
HOT 150619P00075000 P 06/19/15 75.0 0.10 0.15
HOT 150619P00077500 P 06/19/15 77.5 0.22 0.39
HOT 150619P00080000 P 06/19/15 80.0 0.69 0.76
HOT 150619P00082500 P 06/19/15 82.5 1.67 1.69
HOT 150619P00085000 P 06/19/15 85.0 3.05 3.30
HOT 150619P00087500 P 06/19/15 87.5 4.80 5.40
HOT 150619P00090000 P 06/19/15 90.0 6.20 7.80
HOT 150619P00092500 P 06/19/15 92.5 8.50 10.20
HOT 150619P00095000 P 06/19/15 95.0 11.05 12.75
HOT 150619P00100000 P 06/19/15 100.0 16.00 17.70
HOT 150619P00105000 P 06/19/15 105.0 21.00 22.55
HOT 150619P00110000 P 06/19/15 110.0 26.00 27.70
HOT 150619P00115000 P 06/19/15 115.0 31.00 32.70
HOT 150619P00120000 P 06/19/15 120.0 35.45 37.70
HOT 150717C00042500 C 07/17/15 42.5 39.30 42.40
HOT 150717C00045000 C 07/17/15 45.0 37.55 39.95
HOT 150717C00047500 C 07/17/15 47.5 35.10 37.40
HOT 150717C00050000 C 07/17/15 50.0 32.65 34.90
HOT 150717C00055000 C 07/17/15 55.0 27.60 29.95
HOT 150717C00060000 C 07/17/15 60.0 22.65 24.90
HOT 150717C00065000 C 07/17/15 65.0 17.65 19.90
HOT 150717C00070000 C 07/17/15 70.0 12.75 14.50
HOT 150717C00075000 C 07/17/15 75.0 8.05 9.60
HOT 150717C00077500 C 07/17/15 77.5 5.95 6.25
HOT 150717C00080000 C 07/17/15 80.0 4.15 4.50
HOT 150717C00082500 C 07/17/15 82.5 2.65 2.89
HOT 150717C00085000 C 07/17/15 85.0 1.56 1.79
HOT 150717C00087500 C 07/17/15 87.5 0.93 1.55
HOT 150717C00090000 C 07/17/15 90.0 0.50 0.78
HOT 150717C00092500 C 07/17/15 92.5 0.34 0.59
HOT 150717C00095000 C 07/17/15 95.0 0.17 0.53
HOT 150717C00100000 C 07/17/15 100.0 0.02 0.50
HOT 150717C00105000 C 07/17/15 105.0 0.00 0.36
HOT 150717C00110000 C 07/17/15 110.0 0.00 0.26
HOT 150717C00115000 C 07/17/15 115.0 0.00 0.20
HOT 150717C00120000 C 07/17/15 120.0 0.00 0.13
HOT 150717C00125000 C 07/17/15 125.0 0.00 0.08
HOT 150717P00042500 P 07/17/15 42.5 0.00 0.04
HOT 150717P00045000 P 07/17/15 45.0 0.00 0.04
HOT 150717P00047500 P 07/17/15 47.5 0.00 0.04
HOT 150717P00050000 P 07/17/15 50.0 0.00 0.04
HOT 150717P00055000 P 07/17/15 55.0 0.00 0.09
HOT 150717P00060000 P 07/17/15 60.0 0.00 0.17
HOT 150717P00065000 P 07/17/15 65.0 0.02 0.15
HOT 150717P00070000 P 07/17/15 70.0 0.07 0.19
HOT 150717P00075000 P 07/17/15 75.0 0.40 0.51
HOT 150717P00077500 P 07/17/15 77.5 0.78 0.88
HOT 150717P00080000 P 07/17/15 80.0 1.40 1.54
HOT 150717P00082500 P 07/17/15 82.5 2.46 2.61
HOT 150717P00085000 P 07/17/15 85.0 3.80 4.05
HOT 150717P00087500 P 07/17/15 87.5 4.70 5.90
HOT 150717P00090000 P 07/17/15 90.0 6.70 8.00
HOT 150717P00092500 P 07/17/15 92.5 8.90 10.35
HOT 150717P00095000 P 07/17/15 95.0 11.20 12.85
HOT 150717P00100000 P 07/17/15 100.0 16.05 17.75
HOT 150717P00105000 P 07/17/15 105.0 20.95 22.60
HOT 150717P00110000 P 07/17/15 110.0 26.00 27.60
HOT 150717P00115000 P 07/17/15 115.0 31.00 32.60
HOT 150717P00120000 P 07/17/15 120.0 35.95 38.75
HOT 150717P00125000 P 07/17/15 125.0 40.70 44.00
HOT 150821C00042500 C 08/21/15 42.5 39.15 42.40
HOT 150821C00045000 C 08/21/15 45.0 36.70 39.90
HOT 150821C00047500 C 08/21/15 47.5 34.20 37.40
HOT 150821C00050000 C 08/21/15 50.0 31.60 34.90
HOT 150821C00055000 C 08/21/15 55.0 26.70 29.90
HOT 150821C00060000 C 08/21/15 60.0 22.70 24.70
HOT 150821C00062500 C 08/21/15 62.5 19.95 22.40
HOT 150821C00065000 C 08/21/15 65.0 17.45 19.85
HOT 150821C00067500 C 08/21/15 67.5 15.30 17.40
HOT 150821C00070000 C 08/21/15 70.0 13.00 14.65
HOT 150821C00072500 C 08/21/15 72.5 10.85 12.40
HOT 150821C00075000 C 08/21/15 75.0 8.80 10.25
HOT 150821C00077500 C 08/21/15 77.5 6.95 8.30
HOT 150821C00080000 C 08/21/15 80.0 5.25 6.40
HOT 150821C00082500 C 08/21/15 82.5 3.80 4.25
HOT 150821C00085000 C 08/21/15 85.0 2.70 2.90
HOT 150821C00087500 C 08/21/15 87.5 1.85 1.99
HOT 150821C00090000 C 08/21/15 90.0 1.22 1.35
HOT 150821C00092500 C 08/21/15 92.5 0.76 0.93
HOT 150821C00095000 C 08/21/15 95.0 0.50 0.65
HOT 150821C00100000 C 08/21/15 100.0 0.19 0.43
HOT 150821C00105000 C 08/21/15 105.0 0.05 0.21
HOT 150821C00110000 C 08/21/15 110.0 0.02 0.20
HOT 150821P00042500 P 08/21/15 42.5 0.00 0.04
HOT 150821P00045000 P 08/21/15 45.0 0.00 0.07
HOT 150821P00047500 P 08/21/15 47.5 0.00 0.12
HOT 150821P00050000 P 08/21/15 50.0 0.00 0.14
HOT 150821P00055000 P 08/21/15 55.0 0.05 0.28
HOT 150821P00060000 P 08/21/15 60.0 0.06 0.39
HOT 150821P00062500 P 08/21/15 62.5 0.10 0.30
HOT 150821P00065000 P 08/21/15 65.0 0.25 0.38
HOT 150821P00067500 P 08/21/15 67.5 0.23 0.40
HOT 150821P00070000 P 08/21/15 70.0 0.45 0.57
HOT 150821P00072500 P 08/21/15 72.5 0.57 0.84
HOT 150821P00075000 P 08/21/15 75.0 1.09 1.25
HOT 150821P00077500 P 08/21/15 77.5 1.70 1.83
HOT 150821P00080000 P 08/21/15 80.0 2.48 2.63
HOT 150821P00082500 P 08/21/15 82.5 3.55 3.80
HOT 150821P00085000 P 08/21/15 85.0 4.45 5.15
HOT 150821P00087500 P 08/21/15 87.5 6.40 6.80
HOT 150821P00090000 P 08/21/15 90.0 8.35 8.70
HOT 150821P00092500 P 08/21/15 92.5 9.30 10.95
HOT 150821P00095000 P 08/21/15 95.0 11.15 13.20
HOT 150821P00100000 P 08/21/15 100.0 15.80 17.90
HOT 150821P00105000 P 08/21/15 105.0 21.00 22.70
HOT 150821P00110000 P 08/21/15 110.0 25.50 27.75
HOT 151120C00042500 C 11/20/15 42.5 39.55 42.45
HOT 151120C00045000 C 11/20/15 45.0 37.05 39.95
HOT 151120C00047500 C 11/20/15 47.5 34.55 37.45
HOT 151120C00050000 C 11/20/15 50.0 32.10 34.90
HOT 151120C00055000 C 11/20/15 55.0 26.55 30.05
HOT 151120C00060000 C 11/20/15 60.0 22.05 24.65
HOT 151120C00065000 C 11/20/15 65.0 17.50 20.35
HOT 151120C00070000 C 11/20/15 70.0 13.80 15.60
HOT 151120C00075000 C 11/20/15 75.0 10.05 11.60
HOT 151120C00077500 C 11/20/15 77.5 8.40 8.95
HOT 151120C00080000 C 11/20/15 80.0 6.85 8.05
HOT 151120C00082500 C 11/20/15 82.5 5.45 6.60
HOT 151120C00085000 C 11/20/15 85.0 4.25 5.20
HOT 151120C00087500 C 11/20/15 87.5 3.25 4.05
HOT 151120C00090000 C 11/20/15 90.0 2.49 2.71
HOT 151120C00092500 C 11/20/15 92.5 1.87 2.26
HOT 151120C00095000 C 11/20/15 95.0 1.35 1.68
HOT 151120C00100000 C 11/20/15 100.0 0.69 0.85
HOT 151120C00105000 C 11/20/15 105.0 0.29 0.56
HOT 151120C00110000 C 11/20/15 110.0 0.12 0.48
HOT 151120C00115000 C 11/20/15 115.0 0.04 0.44
HOT 151120C00120000 C 11/20/15 120.0 0.01 0.47
HOT 151120P00042500 P 11/20/15 42.5 0.03 0.27
HOT 151120P00045000 P 11/20/15 45.0 0.05 0.36
HOT 151120P00047500 P 11/20/15 47.5 0.08 0.24
HOT 151120P00050000 P 11/20/15 50.0 0.12 0.47
HOT 151120P00055000 P 11/20/15 55.0 0.21 0.51
HOT 151120P00060000 P 11/20/15 60.0 0.40 0.55
HOT 151120P00065000 P 11/20/15 65.0 0.72 1.06
HOT 151120P00070000 P 11/20/15 70.0 1.47 1.71
HOT 151120P00075000 P 11/20/15 75.0 2.45 2.80
HOT 151120P00077500 P 11/20/15 77.5 3.25 3.50
HOT 151120P00080000 P 11/20/15 80.0 4.20 4.55
HOT 151120P00082500 P 11/20/15 82.5 5.30 5.70
HOT 151120P00085000 P 11/20/15 85.0 6.65 7.00
HOT 151120P00087500 P 11/20/15 87.5 8.10 8.55
HOT 151120P00090000 P 11/20/15 90.0 9.55 10.20
HOT 151120P00092500 P 11/20/15 92.5 11.35 12.15
HOT 151120P00095000 P 11/20/15 95.0 12.60 14.20
HOT 151120P00100000 P 11/20/15 100.0 16.65 18.75
HOT 151120P00105000 P 11/20/15 105.0 21.05 24.20
HOT 151120P00110000 P 11/20/15 110.0 25.75 29.05
HOT 151120P00115000 P 11/20/15 115.0 30.70 33.65
HOT 151120P00120000 P 11/20/15 120.0 35.65 38.85
HOT 160115C00032400 C 01/15/16 32.4 49.30 52.50
HOT 160115C00037400 C 01/15/16 37.4 44.25 47.55
HOT 160115C00038700 C 01/15/16 38.7 42.95 46.25
HOT 160115C00040000 C 01/15/16 40.0 41.65 44.95
HOT 160115C00041200 C 01/15/16 41.2 40.45 43.75
HOT 160115C00042400 C 01/15/16 42.4 39.25 42.60
HOT 160115C00043700 C 01/15/16 43.7 37.95 41.25
HOT 160115C00045000 C 01/15/16 45.0 36.65 39.95
HOT 160115C00046200 C 01/15/16 46.2 35.45 38.45
HOT 160115C00047400 C 01/15/16 47.4 34.25 37.55
HOT 160115C00048700 C 01/15/16 48.7 33.05 35.95
HOT 160115C00050000 C 01/15/16 50.0 32.65 34.95
HOT 160115C00052400 C 01/15/16 52.4 29.35 32.30
HOT 160115C00053700 C 01/15/16 53.7 28.95 30.95
HOT 160115C00054900 C 01/15/16 54.9 27.05 29.75
HOT 160115C00057400 C 01/15/16 57.4 24.65 27.35
HOT 160115C00058700 C 01/15/16 58.7 24.15 26.10
HOT 160115C00059900 C 01/15/16 59.9 23.05 25.00
HOT 160115C00062400 C 01/15/16 62.4 20.70 22.70
HOT 160115C00063700 C 01/15/16 63.7 19.55 21.50
HOT 160115C00064900 C 01/15/16 64.9 18.50 20.40
HOT 160115C00067400 C 01/15/16 67.4 16.50 18.40
HOT 160115C00068700 C 01/15/16 68.7 15.25 17.25
HOT 160115C00069900 C 01/15/16 69.9 14.30 16.15
HOT 160115C00071200 C 01/15/16 71.2 13.25 15.25
HOT 160115C00072400 C 01/15/16 72.4 12.30 14.30
HOT 160115C00073700 C 01/15/16 73.7 11.50 13.10
HOT 160115C00074900 C 01/15/16 74.9 10.75 12.20
HOT 160115C00076200 C 01/15/16 76.2 9.80 11.15
HOT 160115C00077400 C 01/15/16 77.4 9.10 10.25
HOT 160115C00078700 C 01/15/16 78.7 8.20 9.35
HOT 160115C00079900 C 01/15/16 79.9 7.55 8.70
HOT 160115C00081200 C 01/15/16 81.2 6.75 8.00
HOT 160115C00082400 C 01/15/16 82.4 6.20 7.20
HOT 160115C00083700 C 01/15/16 83.7 5.45 6.15
HOT 160115C00084900 C 01/15/16 84.9 5.00 5.60
HOT 160115C00086200 C 01/15/16 86.2 4.50 5.25
HOT 160115C00087400 C 01/15/16 87.4 3.95 4.80
HOT 160115C00088700 C 01/15/16 88.7 3.40 4.35
HOT 160115C00090000 C 01/15/16 90.0 3.05 3.55
HOT 160115C00091200 C 01/15/16 91.2 2.71 3.30
HOT 160115C00092400 C 01/15/16 92.4 2.39 2.91
HOT 160115C00093700 C 01/15/16 93.7 1.99 2.68
HOT 160115C00095000 C 01/15/16 95.0 1.74 2.26
HOT 160115C00097400 C 01/15/16 97.4 1.25 1.83
HOT 160115C00098700 C 01/15/16 98.7 1.09 1.61
HOT 160115C00100000 C 01/15/16 100.0 0.93 1.41
HOT 160115C00103050 C 01/15/16 103.1 0.61 1.01
HOT 160115C00104350 C 01/15/16 104.4 0.46 0.94
HOT 160115C00108050 C 01/15/16 108.1 0.24 0.66
HOT 160115C00109350 C 01/15/16 109.4 0.16 0.54
HOT 160115C00113050 C 01/15/16 113.1 0.06 0.48
HOT 160115C00114350 C 01/15/16 114.4 0.03 0.49
HOT 160115C00118700 C 01/15/16 118.7 0.00 0.50
HOT 160115C00120000 C 01/15/16 120.0 0.00 0.50
HOT 160115C00123700 C 01/15/16 123.7 0.00 0.41
HOT 160115C00125000 C 01/15/16 125.0 0.00 0.37
HOT 160115P00032400 P 01/15/16 32.4 0.00 0.07
HOT 160115P00037400 P 01/15/16 37.4 0.01 0.36
HOT 160115P00038700 P 01/15/16 38.7 0.02 0.35
HOT 160115P00040000 P 01/15/16 40.0 0.01 0.39
HOT 160115P00041200 P 01/15/16 41.2 0.01 0.44
HOT 160115P00042400 P 01/15/16 42.4 0.02 0.49
HOT 160115P00043700 P 01/15/16 43.7 0.09 0.50
HOT 160115P00045000 P 01/15/16 45.0 0.10 0.50
HOT 160115P00046200 P 01/15/16 46.2 0.12 0.50
HOT 160115P00047400 P 01/15/16 47.4 0.13 0.50
HOT 160115P00048700 P 01/15/16 48.7 0.14 0.51
HOT 160115P00050000 P 01/15/16 50.0 0.17 0.53
HOT 160115P00052400 P 01/15/16 52.4 0.24 0.61
HOT 160115P00053700 P 01/15/16 53.7 0.29 0.65
HOT 160115P00054900 P 01/15/16 54.9 0.25 0.74
HOT 160115P00057400 P 01/15/16 57.4 0.49 0.87
HOT 160115P00058700 P 01/15/16 58.7 0.56 0.94
HOT 160115P00059900 P 01/15/16 59.9 0.56 1.04
HOT 160115P00062400 P 01/15/16 62.4 0.87 1.25
HOT 160115P00063700 P 01/15/16 63.7 0.98 1.39
HOT 160115P00064900 P 01/15/16 64.9 1.09 1.51
HOT 160115P00067400 P 01/15/16 67.4 1.36 1.89
HOT 160115P00068700 P 01/15/16 68.7 1.62 2.01
HOT 160115P00069900 P 01/15/16 69.9 1.90 2.35
HOT 160115P00071200 P 01/15/16 71.2 2.06 2.69
HOT 160115P00072400 P 01/15/16 72.4 2.26 2.98
HOT 160115P00073700 P 01/15/16 73.7 2.65 3.35
HOT 160115P00074900 P 01/15/16 74.9 2.99 3.65
HOT 160115P00076200 P 01/15/16 76.2 3.45 4.05
HOT 160115P00077400 P 01/15/16 77.4 3.90 4.50
HOT 160115P00078700 P 01/15/16 78.7 4.35 4.70
HOT 160115P00079900 P 01/15/16 79.9 4.90 5.45
HOT 160115P00081200 P 01/15/16 81.2 5.30 6.00
HOT 160115P00082400 P 01/15/16 82.4 5.95 6.60
HOT 160115P00083700 P 01/15/16 83.7 6.35 7.30
HOT 160115P00084900 P 01/15/16 84.9 7.05 7.85
HOT 160115P00086200 P 01/15/16 86.2 7.75 8.65
HOT 160115P00087400 P 01/15/16 87.4 8.35 9.35
HOT 160115P00088700 P 01/15/16 88.7 9.00 10.20
HOT 160115P00090000 P 01/15/16 90.0 9.95 11.10
HOT 160115P00091200 P 01/15/16 91.2 11.10 11.90
HOT 160115P00092400 P 01/15/16 92.4 11.55 12.90
HOT 160115P00093700 P 01/15/16 93.7 12.50 13.80
HOT 160115P00095000 P 01/15/16 95.0 13.20 14.75
HOT 160115P00097400 P 01/15/16 97.4 14.85 16.75
HOT 160115P00098700 P 01/15/16 98.7 16.20 17.85
HOT 160115P00100000 P 01/15/16 100.0 17.30 18.95
HOT 160115P00103050 P 01/15/16 103.1 19.75 21.75
HOT 160115P00104350 P 01/15/16 104.4 20.80 23.00
HOT 160115P00108050 P 01/15/16 108.1 24.55 26.45
HOT 160115P00109350 P 01/15/16 109.4 25.80 27.65
HOT 160115P00113050 P 01/15/16 113.1 29.35 31.55
HOT 160115P00114350 P 01/15/16 114.4 30.60 33.30
HOT 160115P00118700 P 01/15/16 118.7 34.50 37.40
HOT 160115P00120000 P 01/15/16 120.0 36.15 38.90
HOT 160115P00123700 P 01/15/16 123.7 39.50 42.70
HOT 160115P00125000 P 01/15/16 125.0 40.80 43.75
HOT 170120C00037500 C 01/20/17 37.5 44.55 47.40
HOT 170120C00039350 C 01/20/17 39.4 41.90 45.60
HOT 170120C00041850 C 01/20/17 41.9 40.20 43.05
HOT 170120C00044350 C 01/20/17 44.4 37.50 41.10
HOT 170120C00046850 C 01/20/17 46.9 34.10 38.50
HOT 170120C00049350 C 01/20/17 49.4 32.60 35.90
HOT 170120C00054350 C 01/20/17 54.4 27.60 31.55
HOT 170120C00059350 C 01/20/17 59.4 22.90 26.85
HOT 170120C00062500 C 01/20/17 62.5 21.40 24.25
HOT 170120C00064350 C 01/20/17 64.4 20.35 22.75
HOT 170120C00066850 C 01/20/17 66.9 17.45 20.80
HOT 170120C00069350 C 01/20/17 69.4 15.60 18.95
HOT 170120C00071850 C 01/20/17 71.9 15.00 17.20
HOT 170120C00074350 C 01/20/17 74.4 13.20 16.40
HOT 170120C00076850 C 01/20/17 76.9 11.65 13.60
HOT 170120C00079350 C 01/20/17 79.4 10.20 12.15
HOT 170120C00081850 C 01/20/17 81.9 9.40 10.80
HOT 170120C00084350 C 01/20/17 84.4 7.55 9.55
HOT 170120C00086850 C 01/20/17 86.9 6.40 9.10
HOT 170120C00089350 C 01/20/17 89.4 6.05 8.05
HOT 170120C00092500 C 01/20/17 92.5 4.50 7.05
HOT 170120C00094350 C 01/20/17 94.4 4.00 6.10
HOT 170120C00099350 C 01/20/17 99.4 2.70 4.70
HOT 170120C00104350 C 01/20/17 104.4 2.00 3.60
HOT 170120C00109350 C 01/20/17 109.4 0.71 2.51
HOT 170120C00114350 C 01/20/17 114.4 0.52 1.92
HOT 170120C00120000 C 01/20/17 120.0 0.45 1.45
HOT 170120C00125000 C 01/20/17 125.0 0.16 1.16
HOT 170120C00130000 C 01/20/17 130.0 0.00 1.00
HOT 170120P00037500 P 01/20/17 37.5 0.00 1.00
HOT 170120P00039350 P 01/20/17 39.4 0.06 1.04
HOT 170120P00041850 P 01/20/17 41.9 0.28 1.17
HOT 170120P00044350 P 01/20/17 44.4 0.41 1.33
HOT 170120P00046850 P 01/20/17 46.9 0.57 1.51
HOT 170120P00049350 P 01/20/17 49.4 0.72 1.72
HOT 170120P00054350 P 01/20/17 54.4 1.28 2.28
HOT 170120P00059350 P 01/20/17 59.4 2.00 3.40
HOT 170120P00062500 P 01/20/17 62.5 2.30 3.50
HOT 170120P00064350 P 01/20/17 64.4 2.87 3.90
HOT 170120P00066850 P 01/20/17 66.9 3.30 4.45
HOT 170120P00069350 P 01/20/17 69.4 4.00 5.55
HOT 170120P00071850 P 01/20/17 71.9 4.75 5.90
HOT 170120P00074350 P 01/20/17 74.4 5.40 6.95
HOT 170120P00076850 P 01/20/17 76.9 6.35 7.70
HOT 170120P00079350 P 01/20/17 79.4 7.05 9.00
HOT 170120P00081850 P 01/20/17 81.9 8.60 10.35
HOT 170120P00084350 P 01/20/17 84.4 9.40 11.50
HOT 170120P00086850 P 01/20/17 86.9 10.55 12.80
HOT 170120P00089350 P 01/20/17 89.4 12.55 14.45
HOT 170120P00092500 P 01/20/17 92.5 13.95 17.15
HOT 170120P00094350 P 01/20/17 94.4 15.20 18.00
HOT 170120P00099350 P 01/20/17 99.4 18.75 21.45
HOT 170120P00104350 P 01/20/17 104.4 22.80 25.30
HOT 170120P00109350 P 01/20/17 109.4 26.95 29.50
HOT 170120P00114350 P 01/20/17 114.4 31.35 33.90
HOT 170120P00120000 P 01/20/17 120.0 36.15 39.45
HOT 170120P00125000 P 01/20/17 125.0 40.85 44.70
HOT 170120P00130000 P 01/20/17 130.0 45.60 49.50

OPRA data is delayed 15 minutes.