Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Starwood Hotels And Resorts Worldwide Inc (HOT)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOT 140419C00059350 C 04/19/14 59.4 17.10 18.45
HOT 140419C00064350 C 04/19/14 64.4 12.10 13.45
HOT 140419C00069350 C 04/19/14 69.4 7.05 8.40
HOT 140419C00071850 C 04/19/14 71.9 4.60 5.85
HOT 140419C00074350 C 04/19/14 74.4 2.05 3.40
HOT 140419C00076850 C 04/19/14 76.9 0.55 0.79
HOT 140419C00079350 C 04/19/14 79.4 0.00 0.01
HOT 140419C00081850 C 04/19/14 81.9 0.00 0.02
HOT 140419C00084350 C 04/19/14 84.4 0.00 0.02
HOT 140419C00086850 C 04/19/14 86.9 0.00 0.02
HOT 140419C00089350 C 04/19/14 89.4 0.00 0.02
HOT 140419C00094350 C 04/19/14 94.4 0.00 0.02
HOT 140419C00099350 C 04/19/14 99.4 0.00 0.02
HOT 140419C00104350 C 04/19/14 104.4 0.00 0.02
HOT 140419P00059350 P 04/19/14 59.4 0.00 0.03
HOT 140419P00064350 P 04/19/14 64.4 0.00 0.03
HOT 140419P00069350 P 04/19/14 69.4 0.00 0.03
HOT 140419P00071850 P 04/19/14 71.9 0.00 0.03
HOT 140419P00074350 P 04/19/14 74.4 0.00 0.03
HOT 140419P00076850 P 04/19/14 76.9 0.00 0.02
HOT 140419P00079350 P 04/19/14 79.4 1.69 1.95
HOT 140419P00081850 P 04/19/14 81.9 4.20 4.50
HOT 140419P00084350 P 04/19/14 84.4 6.55 7.55
HOT 140419P00086850 P 04/19/14 86.9 9.10 9.55
HOT 140419P00089350 P 04/19/14 89.4 11.60 12.00
HOT 140419P00094350 P 04/19/14 94.4 16.55 17.55
HOT 140419P00099350 P 04/19/14 99.4 21.55 22.60
HOT 140419P00104350 P 04/19/14 104.4 26.55 27.90
HOT 140517C00034350 C 05/17/14 34.4 41.55 44.55
HOT 140517C00039350 C 05/17/14 39.4 36.55 39.75
HOT 140517C00044350 C 05/17/14 44.4 31.55 34.80
HOT 140517C00049350 C 05/17/14 49.4 26.60 29.55
HOT 140517C00054350 C 05/17/14 54.4 21.80 23.55
HOT 140517C00059350 C 05/17/14 59.4 16.90 18.45
HOT 140517C00061850 C 05/17/14 61.9 14.40 16.05
HOT 140517C00064350 C 05/17/14 64.4 11.95 13.45
HOT 140517C00066850 C 05/17/14 66.9 9.65 11.05
HOT 140517C00069350 C 05/17/14 69.4 8.35 8.60
HOT 140517C00071850 C 05/17/14 71.9 6.20 6.35
HOT 140517C00074350 C 05/17/14 74.4 4.10 4.35
HOT 140517C00076850 C 05/17/14 76.9 2.55 2.61
HOT 140517C00079350 C 05/17/14 79.4 1.35 1.42
HOT 140517C00081850 C 05/17/14 81.9 0.59 0.64
HOT 140517C00084350 C 05/17/14 84.4 0.20 0.26
HOT 140517C00086850 C 05/17/14 86.9 0.02 0.10
HOT 140517C00089350 C 05/17/14 89.4 0.00 0.09
HOT 140517C00094350 C 05/17/14 94.4 0.00 0.09
HOT 140517P00034350 P 05/17/14 34.4 0.00 0.04
HOT 140517P00039350 P 05/17/14 39.4 0.00 0.03
HOT 140517P00044350 P 05/17/14 44.4 0.00 0.03
HOT 140517P00049350 P 05/17/14 49.4 0.00 0.04
HOT 140517P00054350 P 05/17/14 54.4 0.00 0.05
HOT 140517P00059350 P 05/17/14 59.4 0.00 0.12
HOT 140517P00061850 P 05/17/14 61.9 0.02 0.12
HOT 140517P00064350 P 05/17/14 64.4 0.07 0.13
HOT 140517P00066850 P 05/17/14 66.9 0.12 0.17
HOT 140517P00069350 P 05/17/14 69.4 0.25 0.31
HOT 140517P00071850 P 05/17/14 71.9 0.51 0.57
HOT 140517P00074350 P 05/17/14 74.4 0.99 1.05
HOT 140517P00076850 P 05/17/14 76.9 1.82 1.89
HOT 140517P00079350 P 05/17/14 79.4 3.10 3.25
HOT 140517P00081850 P 05/17/14 81.9 4.80 5.10
HOT 140517P00084350 P 05/17/14 84.4 6.85 7.40
HOT 140517P00086850 P 05/17/14 86.9 9.05 9.90
HOT 140517P00089350 P 05/17/14 89.4 11.65 12.45
HOT 140517P00094350 P 05/17/14 94.4 16.55 17.40
HOT 140816C00039350 C 08/16/14 39.4 36.55 39.55
HOT 140816C00044350 C 08/16/14 44.4 31.60 33.70
HOT 140816C00049350 C 08/16/14 49.4 26.85 28.45
HOT 140816C00054350 C 08/16/14 54.4 21.90 23.55
HOT 140816C00059350 C 08/16/14 59.4 17.05 18.80
HOT 140816C00064350 C 08/16/14 64.4 12.55 14.00
HOT 140816C00069350 C 08/16/14 69.4 8.60 9.45
HOT 140816C00071850 C 08/16/14 71.9 7.30 7.55
HOT 140816C00074350 C 08/16/14 74.4 5.60 5.80
HOT 140816C00076850 C 08/16/14 76.9 4.15 4.35
HOT 140816C00079350 C 08/16/14 79.4 2.98 3.10
HOT 140816C00081850 C 08/16/14 81.9 2.05 2.16
HOT 140816C00084350 C 08/16/14 84.4 1.35 1.45
HOT 140816C00086850 C 08/16/14 86.9 0.86 0.95
HOT 140816C00089350 C 08/16/14 89.4 0.50 0.61
HOT 140816C00094350 C 08/16/14 94.4 0.13 0.24
HOT 140816C00099350 C 08/16/14 99.4 0.07 0.13
HOT 140816C00104350 C 08/16/14 104.4 0.00 0.13
HOT 140816P00039350 P 08/16/14 39.4 0.00 0.07
HOT 140816P00044350 P 08/16/14 44.4 0.01 0.12
HOT 140816P00049350 P 08/16/14 49.4 0.05 0.15
HOT 140816P00054350 P 08/16/14 54.4 0.14 0.22
HOT 140816P00059350 P 08/16/14 59.4 0.31 0.42
HOT 140816P00064350 P 08/16/14 64.4 0.67 0.74
HOT 140816P00069350 P 08/16/14 69.4 1.39 1.47
HOT 140816P00071850 P 08/16/14 71.9 1.97 2.07
HOT 140816P00074350 P 08/16/14 74.4 2.76 2.86
HOT 140816P00076850 P 08/16/14 76.9 3.75 3.95
HOT 140816P00079350 P 08/16/14 79.4 5.05 5.25
HOT 140816P00081850 P 08/16/14 81.9 6.60 6.85
HOT 140816P00084350 P 08/16/14 84.4 8.35 8.70
HOT 140816P00086850 P 08/16/14 86.9 10.40 10.95
HOT 140816P00089350 P 08/16/14 89.4 12.50 13.40
HOT 140816P00094350 P 08/16/14 94.4 17.10 18.65
HOT 140816P00099350 P 08/16/14 99.4 21.75 23.60
HOT 140816P00104350 P 08/16/14 104.4 26.85 28.55
HOT 141122C00040000 C 11/22/14 40.0 36.15 37.80
HOT 141122C00045000 C 11/22/14 45.0 31.15 32.90
HOT 141122C00050000 C 11/22/14 50.0 26.25 28.00
HOT 141122C00055000 C 11/22/14 55.0 21.65 23.05
HOT 141122C00060000 C 11/22/14 60.0 17.00 18.45
HOT 141122C00065000 C 11/22/14 65.0 13.15 14.15
HOT 141122C00070000 C 11/22/14 70.0 9.60 10.05
HOT 141122C00072500 C 11/22/14 72.5 8.05 8.35
HOT 141122C00075000 C 11/22/14 75.0 6.55 6.80
HOT 141122C00077500 C 11/22/14 77.5 5.25 5.45
HOT 141122C00080000 C 11/22/14 80.0 4.15 4.35
HOT 141122C00082500 C 11/22/14 82.5 3.20 3.40
HOT 141122C00085000 C 11/22/14 85.0 2.48 2.60
HOT 141122C00087500 C 11/22/14 87.5 1.85 1.96
HOT 141122C00090000 C 11/22/14 90.0 1.37 1.48
HOT 141122C00095000 C 11/22/14 95.0 0.70 0.82
HOT 141122C00100000 C 11/22/14 100.0 0.27 0.44
HOT 141122C00105000 C 11/22/14 105.0 0.11 0.29
HOT 141122P00040000 P 11/22/14 40.0 0.01 0.19
HOT 141122P00045000 P 11/22/14 45.0 0.09 0.25
HOT 141122P00050000 P 11/22/14 50.0 0.21 0.43
HOT 141122P00055000 P 11/22/14 55.0 0.52 0.71
HOT 141122P00060000 P 11/22/14 60.0 0.98 1.08
HOT 141122P00065000 P 11/22/14 65.0 1.69 1.78
HOT 141122P00070000 P 11/22/14 70.0 2.85 2.95
HOT 141122P00072500 P 11/22/14 72.5 3.65 3.80
HOT 141122P00075000 P 11/22/14 75.0 4.60 4.80
HOT 141122P00077500 P 11/22/14 77.5 5.80 6.00
HOT 141122P00080000 P 11/22/14 80.0 7.15 7.35
HOT 141122P00082500 P 11/22/14 82.5 8.70 8.90
HOT 141122P00085000 P 11/22/14 85.0 10.45 11.55
HOT 141122P00087500 P 11/22/14 87.5 12.30 13.50
HOT 141122P00090000 P 11/22/14 90.0 14.20 15.60
HOT 141122P00095000 P 11/22/14 95.0 18.55 20.00
HOT 141122P00100000 P 11/22/14 100.0 23.05 24.80
HOT 141122P00105000 P 11/22/14 105.0 28.00 29.60
HOT 150117C00029350 C 01/17/15 29.4 46.85 48.65
HOT 150117C00034350 C 01/17/15 34.4 41.85 43.65
HOT 150117C00039350 C 01/17/15 39.4 36.80 38.60
HOT 150117C00044350 C 01/17/15 44.4 31.75 33.50
HOT 150117C00049350 C 01/17/15 49.4 26.80 28.75
HOT 150117C00051850 C 01/17/15 51.9 24.40 26.30
HOT 150117C00054350 C 01/17/15 54.4 22.05 23.90
HOT 150117C00056850 C 01/17/15 56.9 20.00 21.45
HOT 150117C00059350 C 01/17/15 59.4 17.75 19.20
HOT 150117C00061850 C 01/17/15 61.9 15.65 17.05
HOT 150117C00064350 C 01/17/15 64.4 13.50 14.95
HOT 150117C00066850 C 01/17/15 66.9 11.85 12.85
HOT 150117C00069350 C 01/17/15 69.4 9.90 11.00
HOT 150117C00071850 C 01/17/15 71.9 8.90 9.30
HOT 150117C00074350 C 01/17/15 74.4 7.45 7.80
HOT 150117C00076850 C 01/17/15 76.9 6.10 6.45
HOT 150117C00079350 C 01/17/15 79.4 4.95 5.25
HOT 150117C00081850 C 01/17/15 81.9 4.00 4.25
HOT 150117C00084350 C 01/17/15 84.4 3.15 3.40
HOT 150117C00086850 C 01/17/15 86.9 2.45 2.67
HOT 150117C00089350 C 01/17/15 89.4 1.88 2.07
HOT 150117C00094350 C 01/17/15 94.4 1.04 1.23
HOT 150117C00099350 C 01/17/15 99.4 0.49 0.74
HOT 150117C00104350 C 01/17/15 104.4 0.22 0.47
HOT 150117C00109350 C 01/17/15 109.4 0.09 0.32
HOT 150117P00029350 P 01/17/15 29.4 0.04 0.11
HOT 150117P00034350 P 01/17/15 34.4 0.06 0.20
HOT 150117P00039350 P 01/17/15 39.4 0.14 0.28
HOT 150117P00044350 P 01/17/15 44.4 0.20 0.40
HOT 150117P00049350 P 01/17/15 49.4 0.39 0.59
HOT 150117P00051850 P 01/17/15 51.9 0.52 0.72
HOT 150117P00054350 P 01/17/15 54.4 0.69 0.91
HOT 150117P00056850 P 01/17/15 56.9 0.93 1.08
HOT 150117P00059350 P 01/17/15 59.4 1.19 1.35
HOT 150117P00061850 P 01/17/15 61.9 1.53 1.72
HOT 150117P00064350 P 01/17/15 64.4 1.97 2.14
HOT 150117P00066850 P 01/17/15 66.9 2.56 2.70
HOT 150117P00069350 P 01/17/15 69.4 3.25 3.45
HOT 150117P00071850 P 01/17/15 71.9 4.10 4.30
HOT 150117P00074350 P 01/17/15 74.4 5.10 5.30
HOT 150117P00076850 P 01/17/15 76.9 6.25 6.45
HOT 150117P00079350 P 01/17/15 79.4 7.60 7.85
HOT 150117P00081850 P 01/17/15 81.9 9.10 9.40
HOT 150117P00084350 P 01/17/15 84.4 10.70 11.05
HOT 150117P00086850 P 01/17/15 86.9 12.50 13.30
HOT 150117P00089350 P 01/17/15 89.4 14.45 15.80
HOT 150117P00094350 P 01/17/15 94.4 18.55 20.05
HOT 150117P00099350 P 01/17/15 99.4 22.95 24.55
HOT 150117P00104350 P 01/17/15 104.4 27.55 29.25
HOT 150117P00109350 P 01/17/15 109.4 32.45 34.55
HOT 160115C00034350 C 01/15/16 34.4 41.90 43.65
HOT 160115C00039350 C 01/15/16 39.4 36.80 38.60
HOT 160115C00044350 C 01/15/16 44.4 31.80 33.75
HOT 160115C00049350 C 01/15/16 49.4 26.85 29.10
HOT 160115C00054350 C 01/15/16 54.4 22.00 24.50
HOT 160115C00056850 C 01/15/16 56.9 20.00 22.50
HOT 160115C00059350 C 01/15/16 59.4 18.85 20.75
HOT 160115C00061850 C 01/15/16 61.9 17.10 18.85
HOT 160115C00064350 C 01/15/16 64.4 15.40 17.20
HOT 160115C00066850 C 01/15/16 66.9 13.80 15.55
HOT 160115C00069350 C 01/15/16 69.4 12.30 14.10
HOT 160115C00071850 C 01/15/16 71.9 11.00 12.60
HOT 160115C00074350 C 01/15/16 74.4 9.95 11.30
HOT 160115C00076850 C 01/15/16 76.9 8.80 10.15
HOT 160115C00079350 C 01/15/16 79.4 7.75 9.20
HOT 160115C00081850 C 01/15/16 81.9 6.80 8.15
HOT 160115C00084350 C 01/15/16 84.4 5.90 6.85
HOT 160115C00086850 C 01/15/16 86.9 5.15 6.10
HOT 160115C00089350 C 01/15/16 89.4 4.50 5.30
HOT 160115C00094350 C 01/15/16 94.4 3.35 4.10
HOT 160115C00099350 C 01/15/16 99.4 2.22 3.20
HOT 160115C00105000 C 01/15/16 105.0 1.78 2.27
HOT 160115C00110000 C 01/15/16 110.0 1.13 1.75
HOT 160115C00115000 C 01/15/16 115.0 0.87 1.37
HOT 160115P00034350 P 01/15/16 34.4 0.27 0.77
HOT 160115P00039350 P 01/15/16 39.4 0.58 1.00
HOT 160115P00044350 P 01/15/16 44.4 1.05 1.51
HOT 160115P00049350 P 01/15/16 49.4 1.73 2.22
HOT 160115P00054350 P 01/15/16 54.4 2.52 3.30
HOT 160115P00056850 P 01/15/16 56.9 3.10 3.85
HOT 160115P00059350 P 01/15/16 59.4 3.75 4.55
HOT 160115P00061850 P 01/15/16 61.9 4.50 5.30
HOT 160115P00064350 P 01/15/16 64.4 5.25 6.20
HOT 160115P00066850 P 01/15/16 66.9 6.20 7.15
HOT 160115P00069350 P 01/15/16 69.4 7.25 8.20
HOT 160115P00071850 P 01/15/16 71.9 8.35 9.35
HOT 160115P00074350 P 01/15/16 74.4 9.60 10.55
HOT 160115P00076850 P 01/15/16 76.9 10.70 12.20
HOT 160115P00079350 P 01/15/16 79.4 12.10 13.35
HOT 160115P00081850 P 01/15/16 81.9 13.70 15.20
HOT 160115P00084350 P 01/15/16 84.4 15.30 16.80
HOT 160115P00086850 P 01/15/16 86.9 16.95 18.55
HOT 160115P00089350 P 01/15/16 89.4 18.75 20.30
HOT 160115P00094350 P 01/15/16 94.4 22.40 24.30
HOT 160115P00099350 P 01/15/16 99.4 26.40 28.35
HOT 160115P00105000 P 01/15/16 105.0 31.25 33.25
HOT 160115P00110000 P 01/15/16 110.0 35.65 37.65
HOT 160115P00115000 P 01/15/16 115.0 40.20 42.20

OPRA data is delayed 15 minutes.