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 (2016-08-05)Premium Content

Starwood Hotels And Resorts Worldwide Inc (HOT)
As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOT 160826C00040000 C 08/26/16 40.0 36.30 40.75
HOT 160826C00045000 C 08/26/16 45.0 31.30 35.75
HOT 160826C00050000 C 08/26/16 50.0 26.30 30.75
HOT 160826C00055000 C 08/26/16 55.0 21.30 25.75
HOT 160826C00060000 C 08/26/16 60.0 16.30 20.75
HOT 160826C00065000 C 08/26/16 65.0 11.30 15.75
HOT 160826C00066000 C 08/26/16 66.0 10.30 14.75
HOT 160826C00067000 C 08/26/16 67.0 9.30 13.75
HOT 160826C00067500 C 08/26/16 67.5 8.75 13.25
HOT 160826C00068000 C 08/26/16 68.0 8.30 12.75
HOT 160826C00068500 C 08/26/16 68.5 7.75 12.25
HOT 160826C00069000 C 08/26/16 69.0 7.30 11.75
HOT 160826C00069500 C 08/26/16 69.5 6.75 11.25
HOT 160826C00070000 C 08/26/16 70.0 6.30 10.75
HOT 160826C00070500 C 08/26/16 70.5 5.75 10.25
HOT 160826C00071000 C 08/26/16 71.0 5.30 9.75
HOT 160826C00071500 C 08/26/16 71.5 4.75 9.25
HOT 160826C00072000 C 08/26/16 72.0 4.30 8.75
HOT 160826C00072500 C 08/26/16 72.5 3.75 8.25
HOT 160826C00073000 C 08/26/16 73.0 3.30 7.95
HOT 160826C00073500 C 08/26/16 73.5 2.70 7.45
HOT 160826C00074000 C 08/26/16 74.0 2.30 6.95
HOT 160826C00074500 C 08/26/16 74.5 1.70 6.45
HOT 160826C00075000 C 08/26/16 75.0 1.30 5.75
HOT 160826C00075500 C 08/26/16 75.5 0.70 5.25
HOT 160826C00076000 C 08/26/16 76.0 0.30 4.80
HOT 160826C00076500 C 08/26/16 76.5 0.90 3.45
HOT 160826C00077000 C 08/26/16 77.0 0.57 2.89
HOT 160826C00077500 C 08/26/16 77.5 0.15 2.36
HOT 160826C00078000 C 08/26/16 78.0 0.00 1.79
HOT 160826C00078500 C 08/26/16 78.5 0.00 1.25
HOT 160826C00079000 C 08/26/16 79.0 0.00 0.68
HOT 160826C00079500 C 08/26/16 79.5 0.00 0.29
HOT 160826C00080000 C 08/26/16 80.0 0.00 0.25
HOT 160826C00080500 C 08/26/16 80.5 0.00 0.24
HOT 160826C00081000 C 08/26/16 81.0 0.00 0.19
HOT 160826C00081500 C 08/26/16 81.5 0.00 0.20
HOT 160826C00082000 C 08/26/16 82.0 0.00 0.20
HOT 160826C00082500 C 08/26/16 82.5 0.00 0.17
HOT 160826C00083000 C 08/26/16 83.0 0.00 0.13
HOT 160826C00083500 C 08/26/16 83.5 0.00 0.10
HOT 160826C00084000 C 08/26/16 84.0 0.00 0.08
HOT 160826C00084500 C 08/26/16 84.5 0.00 0.07
HOT 160826C00085000 C 08/26/16 85.0 0.00 0.05
HOT 160826C00086000 C 08/26/16 86.0 0.00 0.05
HOT 160826C00087000 C 08/26/16 87.0 0.00 0.05
HOT 160826C00088000 C 08/26/16 88.0 0.00 0.04
HOT 160826C00089000 C 08/26/16 89.0 0.00 0.04
HOT 160826C00090000 C 08/26/16 90.0 0.00 0.04
HOT 160826C00095000 C 08/26/16 95.0 0.00 0.04
HOT 160826C00100000 C 08/26/16 100.0 0.00 0.04
HOT 160826C00105000 C 08/26/16 105.0 0.00 0.04
HOT 160826C00110000 C 08/26/16 110.0 0.00 0.04
HOT 160826C00115000 C 08/26/16 115.0 0.00 0.04
HOT 160826P00040000 P 08/26/16 40.0 0.00 0.04
HOT 160826P00045000 P 08/26/16 45.0 0.00 0.04
HOT 160826P00050000 P 08/26/16 50.0 0.00 0.04
HOT 160826P00055000 P 08/26/16 55.0 0.00 0.04
HOT 160826P00060000 P 08/26/16 60.0 0.00 0.04
HOT 160826P00065000 P 08/26/16 65.0 0.00 0.04
HOT 160826P00066000 P 08/26/16 66.0 0.00 0.04
HOT 160826P00067000 P 08/26/16 67.0 0.00 0.04
HOT 160826P00067500 P 08/26/16 67.5 0.00 0.04
HOT 160826P00068000 P 08/26/16 68.0 0.00 0.04
HOT 160826P00068500 P 08/26/16 68.5 0.00 0.04
HOT 160826P00069000 P 08/26/16 69.0 0.00 0.05
HOT 160826P00069500 P 08/26/16 69.5 0.00 0.05
HOT 160826P00070000 P 08/26/16 70.0 0.00 0.05
HOT 160826P00070500 P 08/26/16 70.5 0.00 0.05
HOT 160826P00071000 P 08/26/16 71.0 0.00 0.05
HOT 160826P00071500 P 08/26/16 71.5 0.00 0.06
HOT 160826P00072000 P 08/26/16 72.0 0.00 0.08
HOT 160826P00072500 P 08/26/16 72.5 0.00 0.03
HOT 160826P00073000 P 08/26/16 73.0 0.00 0.14
HOT 160826P00073500 P 08/26/16 73.5 0.00 0.20
HOT 160826P00074000 P 08/26/16 74.0 0.00 0.28
HOT 160826P00074500 P 08/26/16 74.5 0.00 0.25
HOT 160826P00075000 P 08/26/16 75.0 0.00 0.25
HOT 160826P00075500 P 08/26/16 75.5 0.00 0.25
HOT 160826P00076000 P 08/26/16 76.0 0.00 0.25
HOT 160826P00076500 P 08/26/16 76.5 0.00 0.25
HOT 160826P00077000 P 08/26/16 77.0 0.00 0.25
HOT 160826P00077500 P 08/26/16 77.5 0.00 0.33
HOT 160826P00078000 P 08/26/16 78.0 0.00 0.56
HOT 160826P00078500 P 08/26/16 78.5 0.00 0.84
HOT 160826P00079000 P 08/26/16 79.0 0.00 1.49
HOT 160826P00079500 P 08/26/16 79.5 0.00 2.05
HOT 160826P00080000 P 08/26/16 80.0 0.00 4.80
HOT 160826P00080500 P 08/26/16 80.5 0.10 4.90
HOT 160826P00081000 P 08/26/16 81.0 0.20 4.90
HOT 160826P00081500 P 08/26/16 81.5 0.75 5.20
HOT 160826P00082000 P 08/26/16 82.0 1.20 5.75
HOT 160826P00082500 P 08/26/16 82.5 1.60 6.20
HOT 160826P00083000 P 08/26/16 83.0 2.20 6.75
HOT 160826P00083500 P 08/26/16 83.5 2.60 7.20
HOT 160826P00084000 P 08/26/16 84.0 3.20 7.75
HOT 160826P00084500 P 08/26/16 84.5 3.50 8.20
HOT 160826P00085000 P 08/26/16 85.0 4.20 8.75
HOT 160826P00086000 P 08/26/16 86.0 5.20 9.75
HOT 160826P00087000 P 08/26/16 87.0 6.20 10.75
HOT 160826P00088000 P 08/26/16 88.0 7.20 11.75
HOT 160826P00089000 P 08/26/16 89.0 8.20 12.75
HOT 160826P00090000 P 08/26/16 90.0 9.20 13.75
HOT 160826P00095000 P 08/26/16 95.0 14.20 18.75
HOT 160826P00100000 P 08/26/16 100.0 19.20 23.75
HOT 160826P00105000 P 08/26/16 105.0 24.20 28.75
HOT 160826P00110000 P 08/26/16 110.0 29.20 33.75
HOT 160826P00115000 P 08/26/16 115.0 34.25 38.75
HOT 160902C00040000 C 09/02/16 40.0 36.30 40.75
HOT 160902C00045000 C 09/02/16 45.0 31.30 35.75
HOT 160902C00050000 C 09/02/16 50.0 26.25 30.75
HOT 160902C00055000 C 09/02/16 55.0 21.30 25.75
HOT 160902C00060000 C 09/02/16 60.0 16.30 21.00
HOT 160902C00065000 C 09/02/16 65.0 11.30 16.00
HOT 160902C00067000 C 09/02/16 67.0 9.30 14.00
HOT 160902C00067500 C 09/02/16 67.5 8.75 13.50
HOT 160902C00068000 C 09/02/16 68.0 8.30 13.00
HOT 160902C00068500 C 09/02/16 68.5 7.75 12.50
HOT 160902C00069000 C 09/02/16 69.0 7.30 12.00
HOT 160902C00069500 C 09/02/16 69.5 6.75 11.50
HOT 160902C00070000 C 09/02/16 70.0 6.30 11.00
HOT 160902C00070500 C 09/02/16 70.5 5.80 10.50
HOT 160902C00071000 C 09/02/16 71.0 5.30 9.75
HOT 160902C00071500 C 09/02/16 71.5 4.80 9.25
HOT 160902C00072000 C 09/02/16 72.0 4.35 8.75
HOT 160902C00072500 C 09/02/16 72.5 3.80 8.25
HOT 160902C00073000 C 09/02/16 73.0 3.30 7.75
HOT 160902C00073500 C 09/02/16 73.5 2.70 7.25
HOT 160902C00074000 C 09/02/16 74.0 2.30 6.75
HOT 160902C00074500 C 09/02/16 74.5 1.80 6.25
HOT 160902C00075000 C 09/02/16 75.0 2.57 4.95
HOT 160902C00075500 C 09/02/16 75.5 2.09 4.45
HOT 160902C00076000 C 09/02/16 76.0 1.63 4.00
HOT 160902C00076500 C 09/02/16 76.5 1.17 3.50
HOT 160902C00077000 C 09/02/16 77.0 0.70 3.10
HOT 160902C00077500 C 09/02/16 77.5 0.32 2.70
HOT 160902C00078000 C 09/02/16 78.0 0.00 2.28
HOT 160902C00078500 C 09/02/16 78.5 0.08 1.47
HOT 160902C00079000 C 09/02/16 79.0 0.00 1.09
HOT 160902C00079500 C 09/02/16 79.5 0.00 0.77
HOT 160902C00080000 C 09/02/16 80.0 0.00 0.89
HOT 160902C00080500 C 09/02/16 80.5 0.00 0.64
HOT 160902C00081000 C 09/02/16 81.0 0.00 0.46
HOT 160902C00081500 C 09/02/16 81.5 0.00 0.35
HOT 160902C00082000 C 09/02/16 82.0 0.00 0.28
HOT 160902C00082500 C 09/02/16 82.5 0.00 0.23
HOT 160902C00083000 C 09/02/16 83.0 0.00 0.20
HOT 160902C00083500 C 09/02/16 83.5 0.00 0.18
HOT 160902C00084000 C 09/02/16 84.0 0.00 0.17
HOT 160902C00084500 C 09/02/16 84.5 0.00 0.17
HOT 160902C00085000 C 09/02/16 85.0 0.00 0.18
HOT 160902C00086000 C 09/02/16 86.0 0.00 0.17
HOT 160902C00087000 C 09/02/16 87.0 0.00 0.17
HOT 160902C00088000 C 09/02/16 88.0 0.00 0.15
HOT 160902C00089000 C 09/02/16 89.0 0.00 0.13
HOT 160902C00090000 C 09/02/16 90.0 0.00 0.12
HOT 160902C00095000 C 09/02/16 95.0 0.00 0.05
HOT 160902C00100000 C 09/02/16 100.0 0.00 0.04
HOT 160902C00105000 C 09/02/16 105.0 0.00 0.04
HOT 160902C00110000 C 09/02/16 110.0 0.00 0.04
HOT 160902C00115000 C 09/02/16 115.0 0.00 0.04
HOT 160902P00040000 P 09/02/16 40.0 0.00 0.04
HOT 160902P00045000 P 09/02/16 45.0 0.00 0.04
HOT 160902P00050000 P 09/02/16 50.0 0.00 0.04
HOT 160902P00055000 P 09/02/16 55.0 0.00 0.04
HOT 160902P00060000 P 09/02/16 60.0 0.00 0.05
HOT 160902P00065000 P 09/02/16 65.0 0.00 0.12
HOT 160902P00067000 P 09/02/16 67.0 0.00 0.05
HOT 160902P00067500 P 09/02/16 67.5 0.00 0.24
HOT 160902P00068000 P 09/02/16 68.0 0.00 0.27
HOT 160902P00068500 P 09/02/16 68.5 0.00 0.32
HOT 160902P00069000 P 09/02/16 69.0 0.00 0.25
HOT 160902P00069500 P 09/02/16 69.5 0.00 0.42
HOT 160902P00070000 P 09/02/16 70.0 0.00 0.44
HOT 160902P00070500 P 09/02/16 70.5 0.00 0.49
HOT 160902P00071000 P 09/02/16 71.0 0.00 0.49
HOT 160902P00071500 P 09/02/16 71.5 0.00 0.48
HOT 160902P00072000 P 09/02/16 72.0 0.00 0.48
HOT 160902P00072500 P 09/02/16 72.5 0.00 0.48
HOT 160902P00073000 P 09/02/16 73.0 0.00 0.47
HOT 160902P00073500 P 09/02/16 73.5 0.00 0.49
HOT 160902P00074000 P 09/02/16 74.0 0.00 0.50
HOT 160902P00074500 P 09/02/16 74.5 0.01 0.31
HOT 160902P00075000 P 09/02/16 75.0 0.00 0.34
HOT 160902P00075500 P 09/02/16 75.5 0.00 0.39
HOT 160902P00076000 P 09/02/16 76.0 0.00 0.45
HOT 160902P00076500 P 09/02/16 76.5 0.00 0.56
HOT 160902P00077000 P 09/02/16 77.0 0.00 0.69
HOT 160902P00077500 P 09/02/16 77.5 0.00 0.87
HOT 160902P00078000 P 09/02/16 78.0 0.00 0.70
HOT 160902P00078500 P 09/02/16 78.5 0.00 1.76
HOT 160902P00079000 P 09/02/16 79.0 0.00 2.10
HOT 160902P00079500 P 09/02/16 79.5 0.20 2.50
HOT 160902P00080000 P 09/02/16 80.0 0.62 2.78
HOT 160902P00080500 P 09/02/16 80.5 0.99 3.25
HOT 160902P00081000 P 09/02/16 81.0 1.46 3.65
HOT 160902P00081500 P 09/02/16 81.5 1.96 4.10
HOT 160902P00082000 P 09/02/16 82.0 1.25 5.80
HOT 160902P00082500 P 09/02/16 82.5 1.75 6.20
HOT 160902P00083000 P 09/02/16 83.0 2.25 6.80
HOT 160902P00083500 P 09/02/16 83.5 2.75 7.20
HOT 160902P00084000 P 09/02/16 84.0 3.25 7.80
HOT 160902P00084500 P 09/02/16 84.5 3.75 8.20
HOT 160902P00085000 P 09/02/16 85.0 4.25 8.80
HOT 160902P00086000 P 09/02/16 86.0 5.25 9.80
HOT 160902P00087000 P 09/02/16 87.0 6.10 10.80
HOT 160902P00088000 P 09/02/16 88.0 7.20 11.80
HOT 160902P00089000 P 09/02/16 89.0 8.20 12.80
HOT 160902P00090000 P 09/02/16 90.0 9.20 13.80
HOT 160902P00095000 P 09/02/16 95.0 14.20 18.80
HOT 160902P00100000 P 09/02/16 100.0 19.20 23.80
HOT 160902P00105000 P 09/02/16 105.0 24.20 28.80
HOT 160902P00110000 P 09/02/16 110.0 29.20 33.80
HOT 160902P00115000 P 09/02/16 115.0 34.25 38.80
HOT 160909C00040000 C 09/09/16 40.0 36.30 40.75
HOT 160909C00045000 C 09/09/16 45.0 31.30 35.75
HOT 160909C00050000 C 09/09/16 50.0 26.30 30.75
HOT 160909C00055000 C 09/09/16 55.0 21.30 26.00
HOT 160909C00060000 C 09/09/16 60.0 16.30 21.00
HOT 160909C00065000 C 09/09/16 65.0 11.30 16.00
HOT 160909C00067500 C 09/09/16 67.5 8.80 13.50
HOT 160909C00068000 C 09/09/16 68.0 8.30 13.00
HOT 160909C00068500 C 09/09/16 68.5 7.80 12.25
HOT 160909C00069000 C 09/09/16 69.0 7.30 11.75
HOT 160909C00069500 C 09/09/16 69.5 6.80 11.25
HOT 160909C00070000 C 09/09/16 70.0 6.30 10.75
HOT 160909C00070500 C 09/09/16 70.5 5.80 10.25
HOT 160909C00071000 C 09/09/16 71.0 5.30 9.75
HOT 160909C00071500 C 09/09/16 71.5 4.85 9.25
HOT 160909C00072000 C 09/09/16 72.0 4.35 8.75
HOT 160909C00072500 C 09/09/16 72.5 3.90 8.25
HOT 160909C00073000 C 09/09/16 73.0 3.30 7.95
HOT 160909C00073500 C 09/09/16 73.5 2.90 7.25
HOT 160909C00074000 C 09/09/16 74.0 2.50 7.00
HOT 160909C00074500 C 09/09/16 74.5 3.20 5.30
HOT 160909C00075000 C 09/09/16 75.0 2.67 4.90
HOT 160909C00075500 C 09/09/16 75.5 2.21 4.40
HOT 160909C00076000 C 09/09/16 76.0 1.75 3.95
HOT 160909C00076500 C 09/09/16 76.5 1.31 3.55
HOT 160909C00077000 C 09/09/16 77.0 0.87 3.15
HOT 160909C00077500 C 09/09/16 77.5 0.53 2.71
HOT 160909C00078000 C 09/09/16 78.0 0.46 2.06
HOT 160909C00078500 C 09/09/16 78.5 0.00 1.98
HOT 160909C00079000 C 09/09/16 79.0 0.00 1.66
HOT 160909C00079500 C 09/09/16 79.5 0.00 1.33
HOT 160909C00080000 C 09/09/16 80.0 0.00 1.05
HOT 160909C00080500 C 09/09/16 80.5 0.00 0.82
HOT 160909C00081000 C 09/09/16 81.0 0.00 0.63
HOT 160909C00081500 C 09/09/16 81.5 0.00 0.48
HOT 160909C00082000 C 09/09/16 82.0 0.00 0.38
HOT 160909C00082500 C 09/09/16 82.5 0.00 0.33
HOT 160909C00083000 C 09/09/16 83.0 0.00 0.27
HOT 160909C00083500 C 09/09/16 83.5 0.00 0.24
HOT 160909C00084000 C 09/09/16 84.0 0.00 0.21
HOT 160909C00084500 C 09/09/16 84.5 0.00 0.19
HOT 160909C00085000 C 09/09/16 85.0 0.00 0.18
HOT 160909C00086000 C 09/09/16 86.0 0.00 0.18
HOT 160909C00087000 C 09/09/16 87.0 0.00 0.17
HOT 160909C00088000 C 09/09/16 88.0 0.00 0.17
HOT 160909C00089000 C 09/09/16 89.0 0.00 0.17
HOT 160909C00090000 C 09/09/16 90.0 0.00 0.16
HOT 160909C00095000 C 09/09/16 95.0 0.00 0.08
HOT 160909C00100000 C 09/09/16 100.0 0.00 0.05
HOT 160909C00105000 C 09/09/16 105.0 0.00 0.04
HOT 160909C00110000 C 09/09/16 110.0 0.00 0.04
HOT 160909C00115000 C 09/09/16 115.0 0.00 0.04
HOT 160909P00040000 P 09/09/16 40.0 0.00 0.04
HOT 160909P00045000 P 09/09/16 45.0 0.00 0.04
HOT 160909P00050000 P 09/09/16 50.0 0.00 0.04
HOT 160909P00055000 P 09/09/16 55.0 0.00 0.05
HOT 160909P00060000 P 09/09/16 60.0 0.00 0.09
HOT 160909P00065000 P 09/09/16 65.0 0.00 0.27
HOT 160909P00067500 P 09/09/16 67.5 0.00 0.25
HOT 160909P00068000 P 09/09/16 68.0 0.00 0.44
HOT 160909P00068500 P 09/09/16 68.5 0.00 0.49
HOT 160909P00069000 P 09/09/16 69.0 0.01 0.25
HOT 160909P00069500 P 09/09/16 69.5 0.00 0.49
HOT 160909P00070000 P 09/09/16 70.0 0.00 0.49
HOT 160909P00070500 P 09/09/16 70.5 0.00 0.48
HOT 160909P00071000 P 09/09/16 71.0 0.00 0.49
HOT 160909P00071500 P 09/09/16 71.5 0.00 0.49
HOT 160909P00072000 P 09/09/16 72.0 0.00 0.50
HOT 160909P00072500 P 09/09/16 72.5 0.00 0.49
HOT 160909P00073000 P 09/09/16 73.0 0.00 0.52
HOT 160909P00073500 P 09/09/16 73.5 0.00 0.57
HOT 160909P00074000 P 09/09/16 74.0 0.00 0.58
HOT 160909P00074500 P 09/09/16 74.5 0.06 0.44
HOT 160909P00075000 P 09/09/16 75.0 0.07 0.50
HOT 160909P00075500 P 09/09/16 75.5 0.00 0.80
HOT 160909P00076000 P 09/09/16 76.0 0.00 0.93
HOT 160909P00076500 P 09/09/16 76.5 0.00 1.06
HOT 160909P00077000 P 09/09/16 77.0 0.00 1.25
HOT 160909P00077500 P 09/09/16 77.5 0.00 1.50
HOT 160909P00078000 P 09/09/16 78.0 0.02 1.75
HOT 160909P00078500 P 09/09/16 78.5 0.15 2.08
HOT 160909P00079000 P 09/09/16 79.0 0.36 2.44
HOT 160909P00079500 P 09/09/16 79.5 0.59 2.84
HOT 160909P00080000 P 09/09/16 80.0 0.93 3.15
HOT 160909P00080500 P 09/09/16 80.5 1.30 3.55
HOT 160909P00081000 P 09/09/16 81.0 1.80 4.00
HOT 160909P00081500 P 09/09/16 81.5 2.18 4.40
HOT 160909P00082000 P 09/09/16 82.0 2.67 4.85
HOT 160909P00082500 P 09/09/16 82.5 1.80 6.40
HOT 160909P00083000 P 09/09/16 83.0 2.25 6.80
HOT 160909P00083500 P 09/09/16 83.5 2.85 7.20
HOT 160909P00084000 P 09/09/16 84.0 3.25 7.80
HOT 160909P00084500 P 09/09/16 84.5 3.75 8.20
HOT 160909P00085000 P 09/09/16 85.0 4.25 8.80
HOT 160909P00086000 P 09/09/16 86.0 5.25 9.80
HOT 160909P00087000 P 09/09/16 87.0 6.25 10.80
HOT 160909P00088000 P 09/09/16 88.0 7.25 11.80
HOT 160909P00089000 P 09/09/16 89.0 8.25 12.80
HOT 160909P00090000 P 09/09/16 90.0 9.25 13.80
HOT 160909P00095000 P 09/09/16 95.0 14.25 18.80
HOT 160909P00100000 P 09/09/16 100.0 19.25 23.80
HOT 160909P00105000 P 09/09/16 105.0 24.25 28.80
HOT 160909P00110000 P 09/09/16 110.0 29.25 33.80
HOT 160909P00115000 P 09/09/16 115.0 34.40 38.80
HOT 160916C00040000 C 09/16/16 40.0 36.30 40.75
HOT 160916C00042500 C 09/16/16 42.5 33.70 38.25
HOT 160916C00045000 C 09/16/16 45.0 31.30 35.60
HOT 160916C00050000 C 09/16/16 50.0 26.30 30.60
HOT 160916C00055000 C 09/16/16 55.0 21.30 25.75
HOT 160916C00060000 C 09/16/16 60.0 16.30 20.75
HOT 160916C00064000 C 09/16/16 64.0 12.30 16.75
HOT 160916C00065000 C 09/16/16 65.0 11.30 15.75
HOT 160916C00066000 C 09/16/16 66.0 10.30 14.75
HOT 160916C00067000 C 09/16/16 67.0 9.30 13.75
HOT 160916C00067500 C 09/16/16 67.5 8.80 13.30
HOT 160916C00068000 C 09/16/16 68.0 8.30 12.75
HOT 160916C00068500 C 09/16/16 68.5 7.80 12.25
HOT 160916C00069000 C 09/16/16 69.0 7.30 11.80
HOT 160916C00069500 C 09/16/16 69.5 6.85 11.25
HOT 160916C00070000 C 09/16/16 70.0 6.35 11.00
HOT 160916C00070500 C 09/16/16 70.5 5.90 10.20
HOT 160916C00071000 C 09/16/16 71.0 5.40 9.70
HOT 160916C00071500 C 09/16/16 71.5 4.90 9.20
HOT 160916C00072000 C 09/16/16 72.0 4.40 8.70
HOT 160916C00072500 C 09/16/16 72.5 3.95 8.50
HOT 160916C00073000 C 09/16/16 73.0 3.30 7.80
HOT 160916C00073500 C 09/16/16 73.5 4.30 5.80
HOT 160916C00074000 C 09/16/16 74.0 3.80 5.70
HOT 160916C00074500 C 09/16/16 74.5 3.30 5.50
HOT 160916C00075000 C 09/16/16 75.0 2.80 4.90
HOT 160916C00075500 C 09/16/16 75.5 2.37 4.10
HOT 160916C00076000 C 09/16/16 76.0 1.86 3.60
HOT 160916C00076500 C 09/16/16 76.5 1.59 3.10
HOT 160916C00077000 C 09/16/16 77.0 1.27 3.10
HOT 160916C00077500 C 09/16/16 77.5 0.87 2.25
HOT 160916C00078000 C 09/16/16 78.0 0.64 2.21
HOT 160916C00078500 C 09/16/16 78.5 0.47 1.55
HOT 160916C00079000 C 09/16/16 79.0 0.35 1.00
HOT 160916C00079500 C 09/16/16 79.5 0.21 1.00
HOT 160916C00080000 C 09/16/16 80.0 0.14 0.90
HOT 160916C00080500 C 09/16/16 80.5 0.08 0.70
HOT 160916C00081000 C 09/16/16 81.0 0.03 0.50
HOT 160916C00081500 C 09/16/16 81.5 0.00 0.43
HOT 160916C00082000 C 09/16/16 82.0 0.00 0.31
HOT 160916C00082500 C 09/16/16 82.5 0.00 0.25
HOT 160916C00083000 C 09/16/16 83.0 0.00 0.25
HOT 160916C00083500 C 09/16/16 83.5 0.00 0.25
HOT 160916C00084000 C 09/16/16 84.0 0.00 0.25
HOT 160916C00085000 C 09/16/16 85.0 0.00 0.23
HOT 160916C00086000 C 09/16/16 86.0 0.00 0.19
HOT 160916C00087000 C 09/16/16 87.0 0.00 0.18
HOT 160916C00088000 C 09/16/16 88.0 0.00 0.18
HOT 160916C00089000 C 09/16/16 89.0 0.00 0.17
HOT 160916C00090000 C 09/16/16 90.0 0.00 0.18
HOT 160916C00095000 C 09/16/16 95.0 0.00 0.13
HOT 160916C00100000 C 09/16/16 100.0 0.00 0.08
HOT 160916C00105000 C 09/16/16 105.0 0.00 0.05
HOT 160916C00110000 C 09/16/16 110.0 0.00 0.04
HOT 160916C00115000 C 09/16/16 115.0 0.00 0.04
HOT 160916P00040000 P 09/16/16 40.0 0.00 0.04
HOT 160916P00042500 P 09/16/16 42.5 0.00 0.04
HOT 160916P00045000 P 09/16/16 45.0 0.00 0.04
HOT 160916P00050000 P 09/16/16 50.0 0.00 0.05
HOT 160916P00055000 P 09/16/16 55.0 0.00 0.06
HOT 160916P00060000 P 09/16/16 60.0 0.00 0.18
HOT 160916P00064000 P 09/16/16 64.0 0.00 0.25
HOT 160916P00065000 P 09/16/16 65.0 0.01 0.25
HOT 160916P00066000 P 09/16/16 66.0 0.03 0.25
HOT 160916P00067000 P 09/16/16 67.0 0.04 0.25
HOT 160916P00067500 P 09/16/16 67.5 0.05 0.25
HOT 160916P00068000 P 09/16/16 68.0 0.06 0.25
HOT 160916P00068500 P 09/16/16 68.5 0.07 0.26
HOT 160916P00069000 P 09/16/16 69.0 0.07 0.27
HOT 160916P00069500 P 09/16/16 69.5 0.08 0.30
HOT 160916P00070000 P 09/16/16 70.0 0.09 0.30
HOT 160916P00070500 P 09/16/16 70.5 0.09 0.33
HOT 160916P00071000 P 09/16/16 71.0 0.09 0.35
HOT 160916P00071500 P 09/16/16 71.5 0.09 0.35
HOT 160916P00072000 P 09/16/16 72.0 0.09 0.39
HOT 160916P00072500 P 09/16/16 72.5 0.10 0.30
HOT 160916P00073000 P 09/16/16 73.0 0.10 0.45
HOT 160916P00073500 P 09/16/16 73.5 0.11 0.48
HOT 160916P00074000 P 09/16/16 74.0 0.09 0.53
HOT 160916P00074500 P 09/16/16 74.5 0.12 0.59
HOT 160916P00075000 P 09/16/16 75.0 0.13 0.68
HOT 160916P00075500 P 09/16/16 75.5 0.18 0.74
HOT 160916P00076000 P 09/16/16 76.0 0.21 0.91
HOT 160916P00076500 P 09/16/16 76.5 0.30 1.04
HOT 160916P00077000 P 09/16/16 77.0 0.30 1.20
HOT 160916P00077500 P 09/16/16 77.5 0.45 1.41
HOT 160916P00078000 P 09/16/16 78.0 0.50 1.66
HOT 160916P00078500 P 09/16/16 78.5 0.80 1.95
HOT 160916P00079000 P 09/16/16 79.0 0.77 2.24
HOT 160916P00079500 P 09/16/16 79.5 1.20 2.70
HOT 160916P00080000 P 09/16/16 80.0 1.10 3.15
HOT 160916P00080500 P 09/16/16 80.5 1.49 3.60
HOT 160916P00081000 P 09/16/16 81.0 2.10 3.90
HOT 160916P00081500 P 09/16/16 81.5 2.40 4.50
HOT 160916P00082000 P 09/16/16 82.0 3.20 5.00
HOT 160916P00082500 P 09/16/16 82.5 3.20 5.50
HOT 160916P00083000 P 09/16/16 83.0 4.00 5.85
HOT 160916P00083500 P 09/16/16 83.5 2.80 7.40
HOT 160916P00084000 P 09/16/16 84.0 3.30 7.80
HOT 160916P00085000 P 09/16/16 85.0 4.30 8.80
HOT 160916P00086000 P 09/16/16 86.0 5.30 9.80
HOT 160916P00087000 P 09/16/16 87.0 6.40 10.80
HOT 160916P00088000 P 09/16/16 88.0 7.40 11.80
HOT 160916P00089000 P 09/16/16 89.0 8.40 12.80
HOT 160916P00090000 P 09/16/16 90.0 9.40 13.80
HOT 160916P00095000 P 09/16/16 95.0 14.40 18.80
HOT 160916P00100000 P 09/16/16 100.0 19.40 23.80
HOT 160916P00105000 P 09/16/16 105.0 24.25 28.80
HOT 160916P00110000 P 09/16/16 110.0 29.40 33.80
HOT 160916P00115000 P 09/16/16 115.0 34.40 38.80
HOT 160923C00045000 C 09/23/16 45.0 31.30 35.75
HOT 160923C00050000 C 09/23/16 50.0 26.30 31.00
HOT 160923C00055000 C 09/23/16 55.0 21.30 26.00
HOT 160923C00060000 C 09/23/16 60.0 16.30 21.00
HOT 160923C00065000 C 09/23/16 65.0 11.30 15.75
HOT 160923C00070000 C 09/23/16 70.0 6.50 11.00
HOT 160923C00072000 C 09/23/16 72.0 4.50 8.90
HOT 160923C00072500 C 09/23/16 72.5 4.10 8.50
HOT 160923C00073000 C 09/23/16 73.0 4.70 7.00
HOT 160923C00073500 C 09/23/16 73.5 4.25 6.45
HOT 160923C00074000 C 09/23/16 74.0 3.75 6.05
HOT 160923C00074500 C 09/23/16 74.5 3.20 5.60
HOT 160923C00075000 C 09/23/16 75.0 2.69 5.15
HOT 160923C00075500 C 09/23/16 75.5 2.26 4.75
HOT 160923C00076000 C 09/23/16 76.0 1.76 4.35
HOT 160923C00076500 C 09/23/16 76.5 1.36 3.95
HOT 160923C00077000 C 09/23/16 77.0 1.02 3.55
HOT 160923C00077500 C 09/23/16 77.5 0.63 3.25
HOT 160923C00078000 C 09/23/16 78.0 0.41 2.87
HOT 160923C00078500 C 09/23/16 78.5 0.14 2.58
HOT 160923C00079000 C 09/23/16 79.0 0.00 2.25
HOT 160923C00079500 C 09/23/16 79.5 0.00 1.95
HOT 160923C00080000 C 09/23/16 80.0 0.00 1.67
HOT 160923C00080500 C 09/23/16 80.5 0.00 1.46
HOT 160923C00081000 C 09/23/16 81.0 0.00 1.19
HOT 160923C00081500 C 09/23/16 81.5 0.00 0.98
HOT 160923C00082000 C 09/23/16 82.0 0.00 0.82
HOT 160923C00082500 C 09/23/16 82.5 0.00 0.69
HOT 160923C00083000 C 09/23/16 83.0 0.00 0.60
HOT 160923C00083500 C 09/23/16 83.5 0.00 0.47
HOT 160923C00084000 C 09/23/16 84.0 0.00 0.39
HOT 160923C00084500 C 09/23/16 84.5 0.00 0.35
HOT 160923C00085000 C 09/23/16 85.0 0.00 0.31
HOT 160923C00090000 C 09/23/16 90.0 0.00 0.18
HOT 160923C00095000 C 09/23/16 95.0 0.00 0.16
HOT 160923C00100000 C 09/23/16 100.0 0.00 0.10
HOT 160923C00105000 C 09/23/16 105.0 0.00 0.07
HOT 160923C00110000 C 09/23/16 110.0 0.00 0.05
HOT 160923C00115000 C 09/23/16 115.0 0.00 0.05
HOT 160923P00045000 P 09/23/16 45.0 0.00 0.04
HOT 160923P00050000 P 09/23/16 50.0 0.00 0.05
HOT 160923P00055000 P 09/23/16 55.0 0.00 0.11
HOT 160923P00060000 P 09/23/16 60.0 0.00 0.30
HOT 160923P00065000 P 09/23/16 65.0 0.00 0.57
HOT 160923P00070000 P 09/23/16 70.0 0.00 0.63
HOT 160923P00072000 P 09/23/16 72.0 0.00 0.72
HOT 160923P00072500 P 09/23/16 72.5 0.00 0.77
HOT 160923P00073000 P 09/23/16 73.0 0.00 0.84
HOT 160923P00073500 P 09/23/16 73.5 0.00 0.92
HOT 160923P00074000 P 09/23/16 74.0 0.00 0.95
HOT 160923P00074500 P 09/23/16 74.5 0.00 1.03
HOT 160923P00075000 P 09/23/16 75.0 0.00 1.18
HOT 160923P00075500 P 09/23/16 75.5 0.00 1.32
HOT 160923P00076000 P 09/23/16 76.0 0.00 1.47
HOT 160923P00076500 P 09/23/16 76.5 0.00 1.68
HOT 160923P00077000 P 09/23/16 77.0 0.04 1.88
HOT 160923P00077500 P 09/23/16 77.5 0.13 2.10
HOT 160923P00078000 P 09/23/16 78.0 0.24 2.35
HOT 160923P00078500 P 09/23/16 78.5 0.42 2.67
HOT 160923P00079000 P 09/23/16 79.0 0.60 2.99
HOT 160923P00079500 P 09/23/16 79.5 0.81 3.35
HOT 160923P00080000 P 09/23/16 80.0 1.10 3.65
HOT 160923P00080500 P 09/23/16 80.5 1.46 4.00
HOT 160923P00081000 P 09/23/16 81.0 1.84 4.35
HOT 160923P00081500 P 09/23/16 81.5 2.30 4.75
HOT 160923P00082000 P 09/23/16 82.0 2.70 5.20
HOT 160923P00082500 P 09/23/16 82.5 3.20 5.60
HOT 160923P00083000 P 09/23/16 83.0 3.75 6.00
HOT 160923P00083500 P 09/23/16 83.5 4.20 6.45
HOT 160923P00084000 P 09/23/16 84.0 4.65 6.90
HOT 160923P00084500 P 09/23/16 84.5 3.80 8.40
HOT 160923P00085000 P 09/23/16 85.0 4.40 8.80
HOT 160923P00090000 P 09/23/16 90.0 9.25 13.80
HOT 160923P00095000 P 09/23/16 95.0 14.25 18.80
HOT 160923P00100000 P 09/23/16 100.0 19.25 23.80
HOT 160923P00105000 P 09/23/16 105.0 24.25 28.80
HOT 160923P00110000 P 09/23/16 110.0 29.25 33.80
HOT 160923P00115000 P 09/23/16 115.0 34.25 38.80
HOT 160930C00071500 C 09/30/16 71.5 6.20 8.50
HOT 160930C00072000 C 09/30/16 72.0 5.70 7.95
HOT 160930C00072500 C 09/30/16 72.5 5.15 7.55
HOT 160930C00073000 C 09/30/16 73.0 4.65 7.00
HOT 160930C00073500 C 09/30/16 73.5 4.15 6.55
HOT 160930C00074000 C 09/30/16 74.0 3.90 6.00
HOT 160930C00074500 C 09/30/16 74.5 3.45 5.55
HOT 160930C00075000 C 09/30/16 75.0 3.05 5.10
HOT 160930C00075500 C 09/30/16 75.5 2.67 4.65
HOT 160930C00076000 C 09/30/16 76.0 2.30 4.25
HOT 160930C00076500 C 09/30/16 76.5 1.99 3.80
HOT 160930C00077000 C 09/30/16 77.0 1.67 3.35
HOT 160930C00077500 C 09/30/16 77.5 1.38 2.96
HOT 160930C00078000 C 09/30/16 78.0 1.12 2.63
HOT 160930C00078500 C 09/30/16 78.5 0.90 2.20
HOT 160930C00079000 C 09/30/16 79.0 0.63 1.90
HOT 160930C00079500 C 09/30/16 79.5 0.50 1.62
HOT 160930C00080000 C 09/30/16 80.0 0.38 1.37
HOT 160930C00080500 C 09/30/16 80.5 0.29 1.14
HOT 160930C00081000 C 09/30/16 81.0 0.20 0.91
HOT 160930C00081500 C 09/30/16 81.5 0.13 0.74
HOT 160930C00082000 C 09/30/16 82.0 0.08 0.59
HOT 160930C00082500 C 09/30/16 82.5 0.04 0.48
HOT 160930C00083000 C 09/30/16 83.0 0.02 0.36
HOT 160930C00083500 C 09/30/16 83.5 0.00 0.28
HOT 160930C00084000 C 09/30/16 84.0 0.00 0.25
HOT 160930C00084500 C 09/30/16 84.5 0.00 0.25
HOT 160930P00071500 P 09/30/16 71.5 0.15 0.48
HOT 160930P00072000 P 09/30/16 72.0 0.16 0.53
HOT 160930P00072500 P 09/30/16 72.5 0.18 0.58
HOT 160930P00073000 P 09/30/16 73.0 0.20 0.65
HOT 160930P00073500 P 09/30/16 73.5 0.21 0.71
HOT 160930P00074000 P 09/30/16 74.0 0.25 0.77
HOT 160930P00074500 P 09/30/16 74.5 0.29 0.87
HOT 160930P00075000 P 09/30/16 75.0 0.32 0.97
HOT 160930P00075500 P 09/30/16 75.5 0.38 1.09
HOT 160930P00076000 P 09/30/16 76.0 0.44 1.23
HOT 160930P00076500 P 09/30/16 76.5 0.51 1.39
HOT 160930P00077000 P 09/30/16 77.0 0.58 1.60
HOT 160930P00077500 P 09/30/16 77.5 0.70 1.79
HOT 160930P00078000 P 09/30/16 78.0 0.80 2.03
HOT 160930P00078500 P 09/30/16 78.5 0.91 2.31
HOT 160930P00079000 P 09/30/16 79.0 1.16 2.62
HOT 160930P00079500 P 09/30/16 79.5 1.26 2.97
HOT 160930P00080000 P 09/30/16 80.0 1.51 3.40
HOT 160930P00080500 P 09/30/16 80.5 1.76 3.75
HOT 160930P00081000 P 09/30/16 81.0 2.06 4.25
HOT 160930P00081500 P 09/30/16 81.5 2.38 4.55
HOT 160930P00082000 P 09/30/16 82.0 2.81 5.00
HOT 160930P00082500 P 09/30/16 82.5 3.20 5.45
HOT 160930P00083000 P 09/30/16 83.0 3.70 5.95
HOT 160930P00083500 P 09/30/16 83.5 4.20 6.60
HOT 160930P00084000 P 09/30/16 84.0 3.35 7.80
HOT 160930P00084500 P 09/30/16 84.5 3.85 8.40
HOT 161007C00071500 C 10/07/16 71.5 6.15 8.55
HOT 161007C00072000 C 10/07/16 72.0 5.75 8.00
HOT 161007C00072500 C 10/07/16 72.5 5.30 7.55
HOT 161007C00073000 C 10/07/16 73.0 4.70 7.10
HOT 161007C00073500 C 10/07/16 73.5 4.25 6.55
HOT 161007C00074000 C 10/07/16 74.0 3.85 6.10
HOT 161007C00074500 C 10/07/16 74.5 3.55 5.65
HOT 161007C00075000 C 10/07/16 75.0 3.20 5.25
HOT 161007C00075500 C 10/07/16 75.5 2.79 4.80
HOT 161007C00076000 C 10/07/16 76.0 2.47 4.40
HOT 161007C00076500 C 10/07/16 76.5 2.14 3.90
HOT 161007C00077000 C 10/07/16 77.0 1.80 3.55
HOT 161007C00077500 C 10/07/16 77.5 1.43 3.10
HOT 161007C00078000 C 10/07/16 78.0 1.26 2.71
HOT 161007C00078500 C 10/07/16 78.5 0.95 2.36
HOT 161007C00079000 C 10/07/16 79.0 0.76 2.04
HOT 161007C00079500 C 10/07/16 79.5 0.66 1.77
HOT 161007C00080000 C 10/07/16 80.0 0.50 1.52
HOT 161007C00080500 C 10/07/16 80.5 0.37 1.29
HOT 161007C00081000 C 10/07/16 81.0 0.29 1.08
HOT 161007C00081500 C 10/07/16 81.5 0.21 0.88
HOT 161007C00082000 C 10/07/16 82.0 0.14 0.72
HOT 161007C00082500 C 10/07/16 82.5 0.10 0.59
HOT 161007C00083000 C 10/07/16 83.0 0.05 0.48
HOT 161007C00083500 C 10/07/16 83.5 0.02 0.37
HOT 161007C00084000 C 10/07/16 84.0 0.00 0.29
HOT 161007C00084500 C 10/07/16 84.5 0.00 0.25
HOT 161007C00085000 C 10/07/16 85.0 0.00 0.25
HOT 161007C00085500 C 10/07/16 85.5 0.00 0.25
HOT 161007P00071500 P 10/07/16 71.5 0.19 0.55
HOT 161007P00072000 P 10/07/16 72.0 0.19 0.59
HOT 161007P00072500 P 10/07/16 72.5 0.22 0.68
HOT 161007P00073000 P 10/07/16 73.0 0.25 0.74
HOT 161007P00073500 P 10/07/16 73.5 0.28 0.81
HOT 161007P00074000 P 10/07/16 74.0 0.32 0.90
HOT 161007P00074500 P 10/07/16 74.5 0.36 0.99
HOT 161007P00075000 P 10/07/16 75.0 0.42 1.10
HOT 161007P00075500 P 10/07/16 75.5 0.48 1.24
HOT 161007P00076000 P 10/07/16 76.0 0.50 1.37
HOT 161007P00076500 P 10/07/16 76.5 0.62 1.54
HOT 161007P00077000 P 10/07/16 77.0 0.66 1.69
HOT 161007P00077500 P 10/07/16 77.5 0.82 1.94
HOT 161007P00078000 P 10/07/16 78.0 0.95 2.18
HOT 161007P00078500 P 10/07/16 78.5 1.07 2.41
HOT 161007P00079000 P 10/07/16 79.0 1.30 2.81
HOT 161007P00079500 P 10/07/16 79.5 1.48 3.15
HOT 161007P00080000 P 10/07/16 80.0 1.70 3.40
HOT 161007P00080500 P 10/07/16 80.5 1.89 3.90
HOT 161007P00081000 P 10/07/16 81.0 2.24 4.25
HOT 161007P00081500 P 10/07/16 81.5 2.51 4.70
HOT 161007P00082000 P 10/07/16 82.0 2.89 5.05
HOT 161007P00082500 P 10/07/16 82.5 3.30 5.60
HOT 161007P00083000 P 10/07/16 83.0 3.70 6.05
HOT 161007P00083500 P 10/07/16 83.5 4.15 6.40
HOT 161007P00084000 P 10/07/16 84.0 4.70 7.15
HOT 161007P00084500 P 10/07/16 84.5 3.85 8.40
HOT 161007P00085000 P 10/07/16 85.0 4.35 8.80
HOT 161007P00085500 P 10/07/16 85.5 4.80 9.40
HOT 161021C00040000 C 10/21/16 40.0 36.30 40.85
HOT 161021C00042500 C 10/21/16 42.5 33.75 38.50
HOT 161021C00045000 C 10/21/16 45.0 31.30 35.85
HOT 161021C00050000 C 10/21/16 50.0 26.30 30.60
HOT 161021C00055000 C 10/21/16 55.0 21.30 25.85
HOT 161021C00060000 C 10/21/16 60.0 16.30 20.85
HOT 161021C00065000 C 10/21/16 65.0 11.40 16.00
HOT 161021C00070000 C 10/21/16 70.0 7.65 9.70
HOT 161021C00072500 C 10/21/16 72.5 5.30 7.65
HOT 161021C00075000 C 10/21/16 75.0 3.40 5.00
HOT 161021C00077500 C 10/21/16 77.5 1.81 3.40
HOT 161021C00080000 C 10/21/16 80.0 0.70 1.82
HOT 161021C00082500 C 10/21/16 82.5 0.20 0.81
HOT 161021C00085000 C 10/21/16 85.0 0.00 0.32
HOT 161021C00087500 C 10/21/16 87.5 0.00 0.25
HOT 161021C00090000 C 10/21/16 90.0 0.00 0.29
HOT 161021C00095000 C 10/21/16 95.0 0.00 0.21
HOT 161021C00100000 C 10/21/16 100.0 0.00 0.19
HOT 161021C00105000 C 10/21/16 105.0 0.00 0.16
HOT 161021C00110000 C 10/21/16 110.0 0.00 0.12
HOT 161021C00115000 C 10/21/16 115.0 0.00 0.09
HOT 161021P00040000 P 10/21/16 40.0 0.00 0.05
HOT 161021P00042500 P 10/21/16 42.5 0.00 0.06
HOT 161021P00045000 P 10/21/16 45.0 0.00 0.08
HOT 161021P00050000 P 10/21/16 50.0 0.00 0.18
HOT 161021P00055000 P 10/21/16 55.0 0.00 0.25
HOT 161021P00060000 P 10/21/16 60.0 0.04 0.25
HOT 161021P00065000 P 10/21/16 65.0 0.11 0.33
HOT 161021P00070000 P 10/21/16 70.0 0.19 0.57
HOT 161021P00072500 P 10/21/16 72.5 0.32 0.84
HOT 161021P00075000 P 10/21/16 75.0 0.60 1.32
HOT 161021P00077500 P 10/21/16 77.5 1.15 2.16
HOT 161021P00080000 P 10/21/16 80.0 2.25 3.60
HOT 161021P00082500 P 10/21/16 82.5 3.90 5.60
HOT 161021P00085000 P 10/21/16 85.0 6.10 8.15
HOT 161021P00087500 P 10/21/16 87.5 6.70 11.40
HOT 161021P00090000 P 10/21/16 90.0 9.20 13.80
HOT 161021P00095000 P 10/21/16 95.0 14.25 18.80
HOT 161021P00100000 P 10/21/16 100.0 19.25 23.80
HOT 161021P00105000 P 10/21/16 105.0 24.15 28.80
HOT 161021P00110000 P 10/21/16 110.0 29.15 33.80
HOT 161021P00115000 P 10/21/16 115.0 34.15 38.80
HOT 161118C00050000 C 11/18/16 50.0 26.30 30.60
HOT 161118C00055000 C 11/18/16 55.0 21.35 26.00
HOT 161118C00060000 C 11/18/16 60.0 16.35 20.75
HOT 161118C00065000 C 11/18/16 65.0 11.50 15.90
HOT 161118C00067500 C 11/18/16 67.5 9.95 13.05
HOT 161118C00070000 C 11/18/16 70.0 7.80 10.25
HOT 161118C00072500 C 11/18/16 72.5 5.85 7.70
HOT 161118C00075000 C 11/18/16 75.0 3.95 5.85
HOT 161118C00077500 C 11/18/16 77.5 2.41 3.95
HOT 161118C00080000 C 11/18/16 80.0 1.27 2.40
HOT 161118C00082500 C 11/18/16 82.5 0.00 2.26
HOT 161118C00085000 C 11/18/16 85.0 0.18 0.67
HOT 161118C00090000 C 11/18/16 90.0 0.00 0.18
HOT 161118C00095000 C 11/18/16 95.0 0.00 0.24
HOT 161118C00100000 C 11/18/16 100.0 0.00 0.17
HOT 161118P00050000 P 11/18/16 50.0 0.02 0.30
HOT 161118P00055000 P 11/18/16 55.0 0.02 0.25
HOT 161118P00060000 P 11/18/16 60.0 0.09 0.31
HOT 161118P00065000 P 11/18/16 65.0 0.18 0.48
HOT 161118P00067500 P 11/18/16 67.5 0.26 0.65
HOT 161118P00070000 P 11/18/16 70.0 0.41 0.90
HOT 161118P00072500 P 11/18/16 72.5 0.01 2.02
HOT 161118P00075000 P 11/18/16 75.0 1.06 1.94
HOT 161118P00077500 P 11/18/16 77.5 0.91 3.80
HOT 161118P00080000 P 11/18/16 80.0 2.72 4.35
HOT 161118P00082500 P 11/18/16 82.5 3.50 6.80
HOT 161118P00085000 P 11/18/16 85.0 6.20 8.40
HOT 161118P00090000 P 11/18/16 90.0 9.65 14.00
HOT 161118P00095000 P 11/18/16 95.0 14.60 18.90
HOT 161118P00100000 P 11/18/16 100.0 19.40 23.80
HOT 170120C00050000 C 01/20/17 50.0 26.35 31.00
HOT 170120C00055000 C 01/20/17 55.0 21.30 25.75
HOT 170120C00060000 C 01/20/17 60.0 16.50 21.00
HOT 170120C00065000 C 01/20/17 65.0 12.40 15.65
HOT 170120C00067500 C 01/20/17 67.5 10.00 13.50
HOT 170120C00070000 C 01/20/17 70.0 8.25 10.10
HOT 170120C00072500 C 01/20/17 72.5 6.30 8.30
HOT 170120C00075000 C 01/20/17 75.0 4.40 6.35
HOT 170120C00077500 C 01/20/17 77.5 3.05 4.65
HOT 170120C00080000 C 01/20/17 80.0 1.85 3.10
HOT 170120C00082500 C 01/20/17 82.5 1.06 1.90
HOT 170120C00085000 C 01/20/17 85.0 0.00 2.11
HOT 170120C00090000 C 01/20/17 90.0 0.00 0.86
HOT 170120C00095000 C 01/20/17 95.0 0.00 0.34
HOT 170120C00100000 C 01/20/17 100.0 0.00 0.18
HOT 170120P00050000 P 01/20/17 50.0 0.00 0.52
HOT 170120P00055000 P 01/20/17 55.0 0.04 0.28
HOT 170120P00060000 P 01/20/17 60.0 0.00 1.08
HOT 170120P00065000 P 01/20/17 65.0 0.30 0.68
HOT 170120P00067500 P 01/20/17 67.5 0.55 0.91
HOT 170120P00070000 P 01/20/17 70.0 0.67 1.26
HOT 170120P00072500 P 01/20/17 72.5 0.30 2.83
HOT 170120P00075000 P 01/20/17 75.0 1.60 2.51
HOT 170120P00077500 P 01/20/17 77.5 1.43 4.75
HOT 170120P00080000 P 01/20/17 80.0 2.42 6.15
HOT 170120P00082500 P 01/20/17 82.5 3.80 7.65
HOT 170120P00085000 P 01/20/17 85.0 6.80 8.70
HOT 170120P00090000 P 01/20/17 90.0 10.45 13.55
HOT 170120P00095000 P 01/20/17 95.0 14.50 18.80
HOT 170120P00100000 P 01/20/17 100.0 19.35 23.80
HOT 170217C00037500 C 02/17/17 37.5 38.70 43.45
HOT 170217C00040000 C 02/17/17 40.0 36.30 41.00
HOT 170217C00042500 C 02/17/17 42.5 33.70 38.45
HOT 170217C00045000 C 02/17/17 45.0 31.35 36.00
HOT 170217C00050000 C 02/17/17 50.0 26.30 30.75
HOT 170217C00055000 C 02/17/17 55.0 21.35 25.75
HOT 170217C00060000 C 02/17/17 60.0 16.55 20.95
HOT 170217C00065000 C 02/17/17 65.0 12.30 16.15
HOT 170217C00067500 C 02/17/17 67.5 9.95 14.05
HOT 170217C00070000 C 02/17/17 70.0 7.60 11.55
HOT 170217C00072500 C 02/17/17 72.5 5.50 9.75
HOT 170217C00075000 C 02/17/17 75.0 4.95 6.40
HOT 170217C00077500 C 02/17/17 77.5 3.50 4.80
HOT 170217C00080000 C 02/17/17 80.0 2.25 3.60
HOT 170217C00082500 C 02/17/17 82.5 1.44 2.44
HOT 170217C00085000 C 02/17/17 85.0 0.79 1.50
HOT 170217C00090000 C 02/17/17 90.0 0.00 1.20
HOT 170217C00095000 C 02/17/17 95.0 0.00 0.49
HOT 170217C00100000 C 02/17/17 100.0 0.00 0.24
HOT 170217C00105000 C 02/17/17 105.0 0.00 0.16
HOT 170217P00037500 P 02/17/17 37.5 0.00 0.13
HOT 170217P00040000 P 02/17/17 40.0 0.00 0.19
HOT 170217P00042500 P 02/17/17 42.5 0.00 0.27
HOT 170217P00045000 P 02/17/17 45.0 0.00 0.25
HOT 170217P00050000 P 02/17/17 50.0 0.00 0.67
HOT 170217P00055000 P 02/17/17 55.0 0.00 0.94
HOT 170217P00060000 P 02/17/17 60.0 0.20 0.55
HOT 170217P00065000 P 02/17/17 65.0 0.00 1.72
HOT 170217P00067500 P 02/17/17 67.5 0.02 2.11
HOT 170217P00070000 P 02/17/17 70.0 0.90 1.56
HOT 170217P00072500 P 02/17/17 72.5 1.33 2.16
HOT 170217P00075000 P 02/17/17 75.0 1.92 2.92
HOT 170217P00077500 P 02/17/17 77.5 2.72 3.95
HOT 170217P00080000 P 02/17/17 80.0 2.74 6.60
HOT 170217P00082500 P 02/17/17 82.5 4.20 8.05
HOT 170217P00085000 P 02/17/17 85.0 5.90 9.80
HOT 170217P00090000 P 02/17/17 90.0 10.45 13.80
HOT 170217P00095000 P 02/17/17 95.0 14.50 19.00
HOT 170217P00100000 P 02/17/17 100.0 19.35 23.80
HOT 170217P00105000 P 02/17/17 105.0 24.30 28.80
HOT 180119C00050000 C 01/19/18 50.0 26.50 31.20
HOT 180119C00055000 C 01/19/18 55.0 22.15 26.00
HOT 180119C00060000 C 01/19/18 60.0 18.20 20.90
HOT 180119C00065000 C 01/19/18 65.0 14.05 16.75
HOT 180119C00067500 C 01/19/18 67.5 12.35 14.75
HOT 180119C00070000 C 01/19/18 70.0 10.45 12.90
HOT 180119C00072500 C 01/19/18 72.5 8.80 11.05
HOT 180119C00075000 C 01/19/18 75.0 6.70 10.60
HOT 180119C00077500 C 01/19/18 77.5 5.30 9.20
HOT 180119C00080000 C 01/19/18 80.0 4.90 6.60
HOT 180119C00082500 C 01/19/18 82.5 3.90 5.45
HOT 180119C00085000 C 01/19/18 85.0 2.97 4.35
HOT 180119C00090000 C 01/19/18 90.0 1.59 2.74
HOT 180119C00095000 C 01/19/18 95.0 0.76 1.68
HOT 180119C00100000 C 01/19/18 100.0 0.00 1.79
HOT 180119P00050000 P 01/19/18 50.0 0.40 0.97
HOT 180119P00055000 P 01/19/18 55.0 0.05 2.15
HOT 180119P00060000 P 01/19/18 60.0 1.09 1.89
HOT 180119P00065000 P 01/19/18 65.0 0.84 4.05
HOT 180119P00067500 P 01/19/18 67.5 2.32 3.35
HOT 180119P00070000 P 01/19/18 70.0 2.92 4.05
HOT 180119P00072500 P 01/19/18 72.5 3.60 4.85
HOT 180119P00075000 P 01/19/18 75.0 4.50 5.85
HOT 180119P00077500 P 01/19/18 77.5 4.15 8.40
HOT 180119P00080000 P 01/19/18 80.0 6.50 8.25
HOT 180119P00082500 P 01/19/18 82.5 7.80 9.75
HOT 180119P00085000 P 01/19/18 85.0 9.25 11.30
HOT 180119P00090000 P 01/19/18 90.0 11.50 15.80
HOT 180119P00095000 P 01/19/18 95.0 15.65 19.80
HOT 180119P00100000 P 01/19/18 100.0 20.25 24.15

OPRA data is delayed 15 minutes.