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 (2015-08-07)Premium Content

Starwood Hotels And Resorts Worldwide Inc (HOT)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOT 150918C00042500 C 09/18/15 42.5 26.95 29.50
HOT 150918C00045000 C 09/18/15 45.0 24.45 27.15
HOT 150918C00047500 C 09/18/15 47.5 21.95 24.55
HOT 150918C00050000 C 09/18/15 50.0 19.75 22.20
HOT 150918C00055000 C 09/18/15 55.0 14.75 17.15
HOT 150918C00060000 C 09/18/15 60.0 10.05 12.10
HOT 150918C00062500 C 09/18/15 62.5 7.70 9.70
HOT 150918C00065000 C 09/18/15 65.0 6.25 7.20
HOT 150918C00067500 C 09/18/15 67.5 4.35 5.05
HOT 150918C00070000 C 09/18/15 70.0 2.71 3.10
HOT 150918C00072500 C 09/18/15 72.5 1.55 1.94
HOT 150918C00075000 C 09/18/15 75.0 0.96 1.16
HOT 150918C00077500 C 09/18/15 77.5 0.56 0.72
HOT 150918C00080000 C 09/18/15 80.0 0.30 0.55
HOT 150918C00082500 C 09/18/15 82.5 0.21 0.37
HOT 150918C00085000 C 09/18/15 85.0 0.11 0.42
HOT 150918C00087500 C 09/18/15 87.5 0.05 0.20
HOT 150918C00090000 C 09/18/15 90.0 0.05 0.16
HOT 150918C00092500 C 09/18/15 92.5 0.03 0.18
HOT 150918C00095000 C 09/18/15 95.0 0.01 0.50
HOT 150918C00100000 C 09/18/15 100.0 0.00 0.50
HOT 150918C00105000 C 09/18/15 105.0 0.00 0.50
HOT 150918C00110000 C 09/18/15 110.0 0.00 0.36
HOT 150918C00115000 C 09/18/15 115.0 0.00 0.26
HOT 150918C00120000 C 09/18/15 120.0 0.00 0.17
HOT 150918C00125000 C 09/18/15 125.0 0.00 0.11
HOT 150918P00042500 P 09/18/15 42.5 0.00 0.19
HOT 150918P00045000 P 09/18/15 45.0 0.00 0.36
HOT 150918P00047500 P 09/18/15 47.5 0.00 0.50
HOT 150918P00050000 P 09/18/15 50.0 0.01 0.27
HOT 150918P00055000 P 09/18/15 55.0 0.06 0.13
HOT 150918P00060000 P 09/18/15 60.0 0.19 0.32
HOT 150918P00062500 P 09/18/15 62.5 0.27 0.69
HOT 150918P00065000 P 09/18/15 65.0 0.57 0.95
HOT 150918P00067500 P 09/18/15 67.5 1.10 1.40
HOT 150918P00070000 P 09/18/15 70.0 1.91 2.40
HOT 150918P00072500 P 09/18/15 72.5 3.30 3.70
HOT 150918P00075000 P 09/18/15 75.0 4.80 5.55
HOT 150918P00077500 P 09/18/15 77.5 6.65 8.45
HOT 150918P00080000 P 09/18/15 80.0 8.85 10.70
HOT 150918P00082500 P 09/18/15 82.5 11.05 13.20
HOT 150918P00085000 P 09/18/15 85.0 13.50 15.70
HOT 150918P00087500 P 09/18/15 87.5 15.95 18.25
HOT 150918P00090000 P 09/18/15 90.0 18.40 20.80
HOT 150918P00092500 P 09/18/15 92.5 20.90 23.25
HOT 150918P00095000 P 09/18/15 95.0 22.85 25.70
HOT 150918P00100000 P 09/18/15 100.0 27.85 30.85
HOT 150918P00105000 P 09/18/15 105.0 32.35 35.80
HOT 150918P00110000 P 09/18/15 110.0 37.40 40.85
HOT 150918P00115000 P 09/18/15 115.0 42.40 45.85
HOT 150918P00120000 P 09/18/15 120.0 47.35 50.90
HOT 150918P00125000 P 09/18/15 125.0 52.25 55.90
HOT 151016C00040000 C 10/16/15 40.0 29.45 32.05
HOT 151016C00042500 C 10/16/15 42.5 27.00 29.85
HOT 151016C00045000 C 10/16/15 45.0 24.50 27.35
HOT 151016C00047500 C 10/16/15 47.5 22.10 24.85
HOT 151016C00050000 C 10/16/15 50.0 19.80 22.35
HOT 151016C00055000 C 10/16/15 55.0 14.95 17.30
HOT 151016C00060000 C 10/16/15 60.0 11.05 12.45
HOT 151016C00062500 C 10/16/15 62.5 9.10 10.35
HOT 151016C00065000 C 10/16/15 65.0 7.45 8.25
HOT 151016C00067500 C 10/16/15 67.5 5.40 6.25
HOT 151016C00070000 C 10/16/15 70.0 4.25 4.70
HOT 151016C00072500 C 10/16/15 72.5 3.15 3.50
HOT 151016C00075000 C 10/16/15 75.0 2.19 2.68
HOT 151016C00077500 C 10/16/15 77.5 1.54 1.83
HOT 151016C00080000 C 10/16/15 80.0 1.10 1.34
HOT 151016C00082500 C 10/16/15 82.5 0.66 1.06
HOT 151016C00085000 C 10/16/15 85.0 0.43 0.81
HOT 151016C00090000 C 10/16/15 90.0 0.19 0.54
HOT 151016C00095000 C 10/16/15 95.0 0.05 0.47
HOT 151016C00100000 C 10/16/15 100.0 0.01 0.50
HOT 151016C00105000 C 10/16/15 105.0 0.01 0.50
HOT 151016C00110000 C 10/16/15 110.0 0.01 0.50
HOT 151016P00040000 P 10/16/15 40.0 0.02 0.30
HOT 151016P00042500 P 10/16/15 42.5 0.08 0.29
HOT 151016P00045000 P 10/16/15 45.0 0.02 0.31
HOT 151016P00047500 P 10/16/15 47.5 0.06 0.33
HOT 151016P00050000 P 10/16/15 50.0 0.18 0.46
HOT 151016P00055000 P 10/16/15 55.0 0.35 0.67
HOT 151016P00060000 P 10/16/15 60.0 0.70 1.02
HOT 151016P00062500 P 10/16/15 62.5 1.13 1.55
HOT 151016P00065000 P 10/16/15 65.0 1.70 1.97
HOT 151016P00067500 P 10/16/15 67.5 2.45 2.82
HOT 151016P00070000 P 10/16/15 70.0 3.50 3.85
HOT 151016P00072500 P 10/16/15 72.5 4.75 5.15
HOT 151016P00075000 P 10/16/15 75.0 6.35 6.70
HOT 151016P00077500 P 10/16/15 77.5 7.70 8.65
HOT 151016P00080000 P 10/16/15 80.0 9.90 10.70
HOT 151016P00082500 P 10/16/15 82.5 11.80 13.00
HOT 151016P00085000 P 10/16/15 85.0 13.80 15.35
HOT 151016P00090000 P 10/16/15 90.0 18.35 20.90
HOT 151016P00095000 P 10/16/15 95.0 23.50 25.70
HOT 151016P00100000 P 10/16/15 100.0 28.35 30.85
HOT 151016P00105000 P 10/16/15 105.0 33.30 35.95
HOT 151016P00110000 P 10/16/15 110.0 38.30 40.55
HOT 151120C00040000 C 11/20/15 40.0 29.55 32.40
HOT 151120C00042500 C 11/20/15 42.5 27.05 29.65
HOT 151120C00045000 C 11/20/15 45.0 24.65 27.20
HOT 151120C00047500 C 11/20/15 47.5 22.25 24.75
HOT 151120C00050000 C 11/20/15 50.0 20.05 22.65
HOT 151120C00055000 C 11/20/15 55.0 15.45 17.85
HOT 151120C00060000 C 11/20/15 60.0 11.25 13.20
HOT 151120C00062500 C 11/20/15 62.5 9.60 11.40
HOT 151120C00065000 C 11/20/15 65.0 8.20 9.35
HOT 151120C00067500 C 11/20/15 67.5 6.60 7.20
HOT 151120C00070000 C 11/20/15 70.0 5.25 5.75
HOT 151120C00072500 C 11/20/15 72.5 4.10 4.55
HOT 151120C00075000 C 11/20/15 75.0 3.20 3.55
HOT 151120C00077500 C 11/20/15 77.5 2.54 2.74
HOT 151120C00080000 C 11/20/15 80.0 1.83 2.12
HOT 151120C00082500 C 11/20/15 82.5 1.35 1.61
HOT 151120C00085000 C 11/20/15 85.0 0.83 1.16
HOT 151120C00087500 C 11/20/15 87.5 0.58 0.87
HOT 151120C00090000 C 11/20/15 90.0 0.50 0.70
HOT 151120C00092500 C 11/20/15 92.5 0.27 0.72
HOT 151120C00095000 C 11/20/15 95.0 0.19 0.62
HOT 151120C00100000 C 11/20/15 100.0 0.09 0.49
HOT 151120C00105000 C 11/20/15 105.0 0.04 0.50
HOT 151120C00110000 C 11/20/15 110.0 0.03 0.50
HOT 151120C00115000 C 11/20/15 115.0 0.02 0.50
HOT 151120C00120000 C 11/20/15 120.0 0.01 0.50
HOT 151120P00040000 P 11/20/15 40.0 0.02 0.50
HOT 151120P00042500 P 11/20/15 42.5 0.09 0.45
HOT 151120P00045000 P 11/20/15 45.0 0.18 0.53
HOT 151120P00047500 P 11/20/15 47.5 0.25 0.69
HOT 151120P00050000 P 11/20/15 50.0 0.39 0.72
HOT 151120P00055000 P 11/20/15 55.0 0.77 0.99
HOT 151120P00060000 P 11/20/15 60.0 1.42 1.70
HOT 151120P00062500 P 11/20/15 62.5 1.96 2.22
HOT 151120P00065000 P 11/20/15 65.0 2.72 2.92
HOT 151120P00067500 P 11/20/15 67.5 3.60 3.80
HOT 151120P00070000 P 11/20/15 70.0 4.65 4.90
HOT 151120P00072500 P 11/20/15 72.5 5.85 6.20
HOT 151120P00075000 P 11/20/15 75.0 7.20 7.80
HOT 151120P00077500 P 11/20/15 77.5 9.05 9.70
HOT 151120P00080000 P 11/20/15 80.0 10.45 11.80
HOT 151120P00082500 P 11/20/15 82.5 12.35 13.95
HOT 151120P00085000 P 11/20/15 85.0 14.35 16.70
HOT 151120P00087500 P 11/20/15 87.5 16.60 18.95
HOT 151120P00090000 P 11/20/15 90.0 19.25 20.75
HOT 151120P00092500 P 11/20/15 92.5 21.10 23.25
HOT 151120P00095000 P 11/20/15 95.0 23.45 26.05
HOT 151120P00100000 P 11/20/15 100.0 27.60 30.95
HOT 151120P00105000 P 11/20/15 105.0 32.80 36.00
HOT 151120P00110000 P 11/20/15 110.0 37.80 40.85
HOT 151120P00115000 P 11/20/15 115.0 42.75 45.85
HOT 151120P00120000 P 11/20/15 120.0 47.75 50.85
HOT 160115C00032400 C 01/15/16 32.4 37.10 39.85
HOT 160115C00037400 C 01/15/16 37.4 32.20 34.95
HOT 160115C00038700 C 01/15/16 38.7 30.90 34.40
HOT 160115C00040000 C 01/15/16 40.0 29.60 33.20
HOT 160115C00041200 C 01/15/16 41.2 28.45 32.00
HOT 160115C00042400 C 01/15/16 42.4 27.60 30.55
HOT 160115C00043700 C 01/15/16 43.7 26.05 29.60
HOT 160115C00045000 C 01/15/16 45.0 24.80 28.20
HOT 160115C00046200 C 01/15/16 46.2 23.65 27.00
HOT 160115C00047400 C 01/15/16 47.4 22.55 25.45
HOT 160115C00048700 C 01/15/16 48.7 21.35 24.05
HOT 160115C00050000 C 01/15/16 50.0 20.15 22.90
HOT 160115C00052400 C 01/15/16 52.4 18.20 20.70
HOT 160115C00053700 C 01/15/16 53.7 17.05 19.50
HOT 160115C00054900 C 01/15/16 54.9 16.05 18.45
HOT 160115C00057400 C 01/15/16 57.4 14.60 16.35
HOT 160115C00058700 C 01/15/16 58.7 13.55 14.60
HOT 160115C00059900 C 01/15/16 59.9 12.60 13.95
HOT 160115C00062400 C 01/15/16 62.4 10.65 12.35
HOT 160115C00063700 C 01/15/16 63.7 9.95 11.00
HOT 160115C00064900 C 01/15/16 64.9 9.35 10.20
HOT 160115C00067400 C 01/15/16 67.4 7.75 8.10
HOT 160115C00068700 C 01/15/16 68.7 6.95 7.35
HOT 160115C00069900 C 01/15/16 69.9 6.30 6.65
HOT 160115C00071200 C 01/15/16 71.2 5.50 6.00
HOT 160115C00072400 C 01/15/16 72.4 5.10 5.50
HOT 160115C00073700 C 01/15/16 73.7 4.50 4.85
HOT 160115C00074900 C 01/15/16 74.9 4.00 4.35
HOT 160115C00076200 C 01/15/16 76.2 3.55 3.95
HOT 160115C00077400 C 01/15/16 77.4 3.15 3.45
HOT 160115C00078700 C 01/15/16 78.7 2.76 3.05
HOT 160115C00079900 C 01/15/16 79.9 2.39 3.05
HOT 160115C00081200 C 01/15/16 81.2 2.15 2.47
HOT 160115C00082400 C 01/15/16 82.4 1.89 2.33
HOT 160115C00083700 C 01/15/16 83.7 1.64 2.08
HOT 160115C00084900 C 01/15/16 84.9 1.44 1.88
HOT 160115C00086200 C 01/15/16 86.2 1.23 1.67
HOT 160115C00087400 C 01/15/16 87.4 1.03 1.51
HOT 160115C00088700 C 01/15/16 88.7 0.88 1.35
HOT 160115C00090000 C 01/15/16 90.0 0.74 1.20
HOT 160115C00091200 C 01/15/16 91.2 0.64 1.10
HOT 160115C00092400 C 01/15/16 92.4 0.54 0.99
HOT 160115C00093700 C 01/15/16 93.7 0.45 0.86
HOT 160115C00095000 C 01/15/16 95.0 0.37 0.83
HOT 160115C00097400 C 01/15/16 97.4 0.25 0.71
HOT 160115C00098700 C 01/15/16 98.7 0.20 0.68
HOT 160115C00100000 C 01/15/16 100.0 0.15 0.63
HOT 160115C00103050 C 01/15/16 103.1 0.10 0.53
HOT 160115C00104350 C 01/15/16 104.4 0.07 0.50
HOT 160115C00108050 C 01/15/16 108.1 0.04 0.50
HOT 160115C00109350 C 01/15/16 109.4 0.03 0.50
HOT 160115C00113050 C 01/15/16 113.1 0.03 0.28
HOT 160115C00114350 C 01/15/16 114.4 0.04 0.27
HOT 160115C00118700 C 01/15/16 118.7 0.02 0.50
HOT 160115C00120000 C 01/15/16 120.0 0.01 0.26
HOT 160115C00123700 C 01/15/16 123.7 0.01 0.33
HOT 160115C00125000 C 01/15/16 125.0 0.01 0.50
HOT 160115P00032400 P 01/15/16 32.4 0.07 0.34
HOT 160115P00037400 P 01/15/16 37.4 0.18 0.55
HOT 160115P00038700 P 01/15/16 38.7 0.16 0.53
HOT 160115P00040000 P 01/15/16 40.0 0.21 0.58
HOT 160115P00041200 P 01/15/16 41.2 0.26 0.64
HOT 160115P00042400 P 01/15/16 42.4 0.31 0.66
HOT 160115P00043700 P 01/15/16 43.7 0.42 0.77
HOT 160115P00045000 P 01/15/16 45.0 0.47 0.84
HOT 160115P00046200 P 01/15/16 46.2 0.52 0.92
HOT 160115P00047400 P 01/15/16 47.4 0.61 1.04
HOT 160115P00048700 P 01/15/16 48.7 0.70 1.14
HOT 160115P00050000 P 01/15/16 50.0 0.81 1.27
HOT 160115P00052400 P 01/15/16 52.4 1.05 1.48
HOT 160115P00053700 P 01/15/16 53.7 1.16 1.69
HOT 160115P00054900 P 01/15/16 54.9 1.32 1.79
HOT 160115P00057400 P 01/15/16 57.4 1.74 1.98
HOT 160115P00058700 P 01/15/16 58.7 1.97 2.27
HOT 160115P00059900 P 01/15/16 59.9 2.18 2.47
HOT 160115P00062400 P 01/15/16 62.4 2.86 3.15
HOT 160115P00063700 P 01/15/16 63.7 3.20 3.45
HOT 160115P00064900 P 01/15/16 64.9 3.60 3.85
HOT 160115P00067400 P 01/15/16 67.4 4.50 4.75
HOT 160115P00068700 P 01/15/16 68.7 5.05 5.35
HOT 160115P00069900 P 01/15/16 69.9 5.60 5.90
HOT 160115P00071200 P 01/15/16 71.2 6.20 6.55
HOT 160115P00072400 P 01/15/16 72.4 6.85 7.20
HOT 160115P00073700 P 01/15/16 73.7 7.60 7.95
HOT 160115P00074900 P 01/15/16 74.9 8.30 8.65
HOT 160115P00076200 P 01/15/16 76.2 9.05 9.50
HOT 160115P00077400 P 01/15/16 77.4 9.85 10.65
HOT 160115P00078700 P 01/15/16 78.7 10.35 11.85
HOT 160115P00079900 P 01/15/16 79.9 11.25 12.80
HOT 160115P00081200 P 01/15/16 81.2 12.10 13.55
HOT 160115P00082400 P 01/15/16 82.4 12.65 14.75
HOT 160115P00083700 P 01/15/16 83.7 14.15 15.50
HOT 160115P00084900 P 01/15/16 84.9 15.00 16.50
HOT 160115P00086200 P 01/15/16 86.2 16.05 17.80
HOT 160115P00087400 P 01/15/16 87.4 17.00 18.65
HOT 160115P00088700 P 01/15/16 88.7 18.20 19.75
HOT 160115P00090000 P 01/15/16 90.0 19.40 21.05
HOT 160115P00091200 P 01/15/16 91.2 20.45 22.00
HOT 160115P00092400 P 01/15/16 92.4 21.50 23.20
HOT 160115P00093700 P 01/15/16 93.7 22.70 24.50
HOT 160115P00095000 P 01/15/16 95.0 23.55 26.60
HOT 160115P00097400 P 01/15/16 97.4 26.05 28.90
HOT 160115P00098700 P 01/15/16 98.7 27.30 30.15
HOT 160115P00100000 P 01/15/16 100.0 28.50 31.40
HOT 160115P00103050 P 01/15/16 103.1 31.20 34.35
HOT 160115P00104350 P 01/15/16 104.4 32.10 35.55
HOT 160115P00108050 P 01/15/16 108.1 35.70 39.20
HOT 160115P00109350 P 01/15/16 109.4 36.90 40.55
HOT 160115P00113050 P 01/15/16 113.1 41.00 44.20
HOT 160115P00114350 P 01/15/16 114.4 41.90 45.40
HOT 160115P00118700 P 01/15/16 118.7 46.20 49.80
HOT 160115P00120000 P 01/15/16 120.0 47.50 51.00
HOT 160115P00123700 P 01/15/16 123.7 51.55 54.75
HOT 160115P00125000 P 01/15/16 125.0 52.50 56.00
HOT 160219C00037500 C 02/19/16 37.5 32.10 34.80
HOT 160219C00040000 C 02/19/16 40.0 29.65 33.20
HOT 160219C00042500 C 02/19/16 42.5 27.00 30.80
HOT 160219C00045000 C 02/19/16 45.0 24.95 28.20
HOT 160219C00047500 C 02/19/16 47.5 22.65 25.15
HOT 160219C00050000 C 02/19/16 50.0 20.40 23.25
HOT 160219C00055000 C 02/19/16 55.0 16.30 18.50
HOT 160219C00060000 C 02/19/16 60.0 13.05 14.40
HOT 160219C00062500 C 02/19/16 62.5 10.60 12.55
HOT 160219C00065000 C 02/19/16 65.0 9.30 11.00
HOT 160219C00067500 C 02/19/16 67.5 7.80 9.40
HOT 160219C00070000 C 02/19/16 70.0 6.45 8.00
HOT 160219C00072500 C 02/19/16 72.5 5.55 6.60
HOT 160219C00075000 C 02/19/16 75.0 4.35 5.50
HOT 160219C00077500 C 02/19/16 77.5 3.50 4.55
HOT 160219C00080000 C 02/19/16 80.0 2.75 3.75
HOT 160219C00082500 C 02/19/16 82.5 2.14 3.00
HOT 160219C00085000 C 02/19/16 85.0 1.51 2.48
HOT 160219C00087500 C 02/19/16 87.5 1.05 1.97
HOT 160219C00090000 C 02/19/16 90.0 0.75 1.52
HOT 160219C00095000 C 02/19/16 95.0 0.26 1.08
HOT 160219C00100000 C 02/19/16 100.0 0.21 0.72
HOT 160219C00105000 C 02/19/16 105.0 0.11 0.50
HOT 160219C00110000 C 02/19/16 110.0 0.00 0.50
HOT 160219C00115000 C 02/19/16 115.0 0.00 0.50
HOT 160219C00120000 C 02/19/16 120.0 0.00 0.50
HOT 160219P00037500 P 02/19/16 37.5 0.20 0.65
HOT 160219P00040000 P 02/19/16 40.0 0.30 0.75
HOT 160219P00042500 P 02/19/16 42.5 0.44 0.90
HOT 160219P00045000 P 02/19/16 45.0 0.46 1.08
HOT 160219P00047500 P 02/19/16 47.5 0.35 1.30
HOT 160219P00050000 P 02/19/16 50.0 0.92 1.54
HOT 160219P00055000 P 02/19/16 55.0 1.55 2.25
HOT 160219P00060000 P 02/19/16 60.0 2.53 3.45
HOT 160219P00062500 P 02/19/16 62.5 3.10 4.30
HOT 160219P00065000 P 02/19/16 65.0 3.90 5.05
HOT 160219P00067500 P 02/19/16 67.5 4.50 6.20
HOT 160219P00070000 P 02/19/16 70.0 5.85 7.35
HOT 160219P00072500 P 02/19/16 72.5 7.30 8.25
HOT 160219P00075000 P 02/19/16 75.0 8.55 10.20
HOT 160219P00077500 P 02/19/16 77.5 9.60 11.90
HOT 160219P00080000 P 02/19/16 80.0 11.60 13.95
HOT 160219P00082500 P 02/19/16 82.5 13.25 15.85
HOT 160219P00085000 P 02/19/16 85.0 15.30 17.85
HOT 160219P00087500 P 02/19/16 87.5 17.00 19.95
HOT 160219P00090000 P 02/19/16 90.0 18.90 22.30
HOT 160219P00095000 P 02/19/16 95.0 23.80 26.80
HOT 160219P00100000 P 02/19/16 100.0 28.35 31.45
HOT 160219P00105000 P 02/19/16 105.0 32.90 36.30
HOT 160219P00110000 P 02/19/16 110.0 37.70 41.20
HOT 160219P00115000 P 02/19/16 115.0 42.75 46.00
HOT 160219P00120000 P 02/19/16 120.0 47.80 51.00
HOT 170120C00037500 C 01/20/17 37.5 32.05 35.80
HOT 170120C00039350 C 01/20/17 39.4 30.35 34.00
HOT 170120C00041850 C 01/20/17 41.9 28.05 31.60
HOT 170120C00044350 C 01/20/17 44.4 25.70 29.50
HOT 170120C00046850 C 01/20/17 46.9 23.50 27.20
HOT 170120C00049350 C 01/20/17 49.4 21.50 25.40
HOT 170120C00054350 C 01/20/17 54.4 17.50 21.25
HOT 170120C00059350 C 01/20/17 59.4 13.90 18.00
HOT 170120C00062500 C 01/20/17 62.5 11.90 15.30
HOT 170120C00064350 C 01/20/17 64.4 10.90 14.15
HOT 170120C00066850 C 01/20/17 66.9 9.30 12.70
HOT 170120C00069350 C 01/20/17 69.4 8.10 11.25
HOT 170120C00071850 C 01/20/17 71.9 7.25 10.05
HOT 170120C00074350 C 01/20/17 74.4 6.45 8.95
HOT 170120C00076850 C 01/20/17 76.9 4.70 7.95
HOT 170120C00079350 C 01/20/17 79.4 3.70 7.05
HOT 170120C00081850 C 01/20/17 81.9 4.00 6.15
HOT 170120C00084350 C 01/20/17 84.4 2.10 5.35
HOT 170120C00086850 C 01/20/17 86.9 1.50 4.70
HOT 170120C00089350 C 01/20/17 89.4 1.07 4.15
HOT 170120C00092500 C 01/20/17 92.5 0.64 3.45
HOT 170120C00094350 C 01/20/17 94.4 0.41 3.05
HOT 170120C00099350 C 01/20/17 99.4 1.00 2.29
HOT 170120C00104350 C 01/20/17 104.4 0.00 1.79
HOT 170120C00109350 C 01/20/17 109.4 0.00 1.43
HOT 170120C00114350 C 01/20/17 114.4 0.00 1.17
HOT 170120C00120000 C 01/20/17 120.0 0.00 1.00
HOT 170120C00125000 C 01/20/17 125.0 0.00 1.00
HOT 170120C00130000 C 01/20/17 130.0 0.00 0.51
HOT 170120P00037500 P 01/20/17 37.5 0.31 1.73
HOT 170120P00039350 P 01/20/17 39.4 0.63 1.94
HOT 170120P00041850 P 01/20/17 41.9 0.75 2.26
HOT 170120P00044350 P 01/20/17 44.4 1.03 2.64
HOT 170120P00046850 P 01/20/17 46.9 1.31 3.15
HOT 170120P00049350 P 01/20/17 49.4 1.67 3.70
HOT 170120P00054350 P 01/20/17 54.4 2.55 5.05
HOT 170120P00059350 P 01/20/17 59.4 3.80 6.45
HOT 170120P00062500 P 01/20/17 62.5 4.85 8.00
HOT 170120P00064350 P 01/20/17 64.4 5.50 8.80
HOT 170120P00066850 P 01/20/17 66.9 6.50 9.95
HOT 170120P00069350 P 01/20/17 69.4 7.45 11.20
HOT 170120P00071850 P 01/20/17 71.9 9.00 12.15
HOT 170120P00074350 P 01/20/17 74.4 10.10 13.80
HOT 170120P00076850 P 01/20/17 76.9 11.55 15.60
HOT 170120P00079350 P 01/20/17 79.4 13.35 17.20
HOT 170120P00081850 P 01/20/17 81.9 15.05 18.80
HOT 170120P00084350 P 01/20/17 84.4 16.85 20.40
HOT 170120P00086850 P 01/20/17 86.9 18.50 22.20
HOT 170120P00089350 P 01/20/17 89.4 20.70 24.00
HOT 170120P00092500 P 01/20/17 92.5 23.25 26.60
HOT 170120P00094350 P 01/20/17 94.4 24.80 28.00
HOT 170120P00099350 P 01/20/17 99.4 29.10 32.20
HOT 170120P00104350 P 01/20/17 104.4 33.10 36.60
HOT 170120P00109350 P 01/20/17 109.4 37.50 41.20
HOT 170120P00114350 P 01/20/17 114.4 42.00 45.80
HOT 170120P00120000 P 01/20/17 120.0 47.80 51.20
HOT 170120P00125000 P 01/20/17 125.0 52.55 56.00
HOT 170120P00130000 P 01/20/17 130.0 57.45 61.00

OPRA data is delayed 15 minutes.