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 (2014-05-09)Premium Content

Starwood Hotels And Resorts Worldwide Inc (HOT)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOT 140816C00038700 C 08/16/14 38.7 39.30 41.25
HOT 140816C00043700 C 08/16/14 43.7 34.30 36.95
HOT 140816C00048700 C 08/16/14 48.7 29.30 32.15
HOT 140816C00050000 C 08/16/14 50.0 28.00 30.20
HOT 140816C00053700 C 08/16/14 53.7 24.30 25.95
HOT 140816C00055000 C 08/16/14 55.0 23.05 24.65
HOT 140816C00058700 C 08/16/14 58.7 19.55 21.20
HOT 140816C00060000 C 08/16/14 60.0 17.75 20.25
HOT 140816C00063700 C 08/16/14 63.7 14.30 16.30
HOT 140816C00065000 C 08/16/14 65.0 13.60 14.70
HOT 140816C00066850 C 08/16/14 66.9 11.90 12.80
HOT 140816C00068700 C 08/16/14 68.7 10.00 10.95
HOT 140816C00070000 C 08/16/14 70.0 8.70 9.65
HOT 140816C00071200 C 08/16/14 71.2 7.45 8.60
HOT 140816C00072500 C 08/16/14 72.5 6.25 7.20
HOT 140816C00073700 C 08/16/14 73.7 5.15 6.00
HOT 140816C00075000 C 08/16/14 75.0 4.15 4.80
HOT 140816C00076200 C 08/16/14 76.2 2.99 3.70
HOT 140816C00077500 C 08/16/14 77.5 2.44 2.70
HOT 140816C00078700 C 08/16/14 78.7 1.66 1.78
HOT 140816C00080000 C 08/16/14 80.0 0.98 1.04
HOT 140816C00081200 C 08/16/14 81.2 0.52 0.59
HOT 140816C00082500 C 08/16/14 82.5 0.19 0.39
HOT 140816C00083700 C 08/16/14 83.7 0.10 0.22
HOT 140816C00085000 C 08/16/14 85.0 0.05 0.15
HOT 140816C00086200 C 08/16/14 86.2 0.05 0.15
HOT 140816C00087500 C 08/16/14 87.5 0.01 0.13
HOT 140816C00088700 C 08/16/14 88.7 0.00 0.08
HOT 140816C00090000 C 08/16/14 90.0 0.00 0.06
HOT 140816C00092500 C 08/16/14 92.5 0.00 0.04
HOT 140816C00093700 C 08/16/14 93.7 0.00 0.04
HOT 140816C00095000 C 08/16/14 95.0 0.00 0.04
HOT 140816C00098700 C 08/16/14 98.7 0.00 0.04
HOT 140816C00100000 C 08/16/14 100.0 0.00 0.04
HOT 140816C00103700 C 08/16/14 103.7 0.00 0.04
HOT 140816P00038700 P 08/16/14 38.7 0.00 0.04
HOT 140816P00043700 P 08/16/14 43.7 0.00 0.04
HOT 140816P00048700 P 08/16/14 48.7 0.00 0.04
HOT 140816P00050000 P 08/16/14 50.0 0.00 0.04
HOT 140816P00053700 P 08/16/14 53.7 0.00 0.04
HOT 140816P00055000 P 08/16/14 55.0 0.00 0.04
HOT 140816P00058700 P 08/16/14 58.7 0.00 0.04
HOT 140816P00060000 P 08/16/14 60.0 0.00 0.04
HOT 140816P00063700 P 08/16/14 63.7 0.00 0.06
HOT 140816P00065000 P 08/16/14 65.0 0.00 0.09
HOT 140816P00066850 P 08/16/14 66.9 0.00 0.14
HOT 140816P00068700 P 08/16/14 68.7 0.00 0.18
HOT 140816P00070000 P 08/16/14 70.0 0.00 0.11
HOT 140816P00071200 P 08/16/14 71.2 0.00 0.21
HOT 140816P00072500 P 08/16/14 72.5 0.04 0.10
HOT 140816P00073700 P 08/16/14 73.7 0.05 0.13
HOT 140816P00075000 P 08/16/14 75.0 0.15 0.22
HOT 140816P00076200 P 08/16/14 76.2 0.27 0.32
HOT 140816P00077500 P 08/16/14 77.5 0.51 0.55
HOT 140816P00078700 P 08/16/14 78.7 0.87 0.92
HOT 140816P00080000 P 08/16/14 80.0 1.45 1.56
HOT 140816P00081200 P 08/16/14 81.2 2.19 2.33
HOT 140816P00082500 P 08/16/14 82.5 3.20 3.80
HOT 140816P00083700 P 08/16/14 83.7 4.10 5.15
HOT 140816P00085000 P 08/16/14 85.0 5.35 6.35
HOT 140816P00086200 P 08/16/14 86.2 6.50 7.60
HOT 140816P00087500 P 08/16/14 87.5 7.80 8.85
HOT 140816P00088700 P 08/16/14 88.7 8.95 10.10
HOT 140816P00090000 P 08/16/14 90.0 9.55 11.40
HOT 140816P00092500 P 08/16/14 92.5 12.40 14.10
HOT 140816P00093700 P 08/16/14 93.7 13.60 15.10
HOT 140816P00095000 P 08/16/14 95.0 14.90 16.60
HOT 140816P00098700 P 08/16/14 98.7 18.60 20.10
HOT 140816P00100000 P 08/16/14 100.0 19.60 21.95
HOT 140816P00103700 P 08/16/14 103.7 23.50 25.05
HOT 140920C00065000 C 09/20/14 65.0 13.70 14.90
HOT 140920C00070000 C 09/20/14 70.0 8.90 9.90
HOT 140920C00075000 C 09/20/14 75.0 4.70 5.30
HOT 140920C00077500 C 09/20/14 77.5 3.05 3.30
HOT 140920C00080000 C 09/20/14 80.0 1.73 1.81
HOT 140920C00082500 C 09/20/14 82.5 0.80 0.87
HOT 140920C00085000 C 09/20/14 85.0 0.24 0.45
HOT 140920C00087500 C 09/20/14 87.5 0.09 0.20
HOT 140920C00090000 C 09/20/14 90.0 0.02 0.25
HOT 140920C00092500 C 09/20/14 92.5 0.00 0.16
HOT 140920C00095000 C 09/20/14 95.0 0.00 0.10
HOT 140920C00100000 C 09/20/14 100.0 0.00 0.05
HOT 140920C00105000 C 09/20/14 105.0 0.00 0.04
HOT 140920P00065000 P 09/20/14 65.0 0.02 0.19
HOT 140920P00070000 P 09/20/14 70.0 0.20 0.27
HOT 140920P00075000 P 09/20/14 75.0 0.71 0.78
HOT 140920P00077500 P 09/20/14 77.5 1.35 1.48
HOT 140920P00080000 P 09/20/14 80.0 2.45 2.65
HOT 140920P00082500 P 09/20/14 82.5 4.00 4.30
HOT 140920P00085000 P 09/20/14 85.0 5.95 6.90
HOT 140920P00087500 P 09/20/14 87.5 8.20 9.25
HOT 140920P00090000 P 09/20/14 90.0 10.55 11.70
HOT 140920P00092500 P 09/20/14 92.5 13.05 14.15
HOT 140920P00095000 P 09/20/14 95.0 15.20 16.75
HOT 140920P00100000 P 09/20/14 100.0 19.60 22.50
HOT 140920P00105000 P 09/20/14 105.0 24.85 27.50
HOT 141122C00039350 C 11/22/14 39.4 38.30 41.40
HOT 141122C00042500 C 11/22/14 42.5 35.35 38.30
HOT 141122C00044350 C 11/22/14 44.4 33.40 36.50
HOT 141122C00047500 C 11/22/14 47.5 30.45 33.40
HOT 141122C00049350 C 11/22/14 49.4 28.35 31.55
HOT 141122C00054350 C 11/22/14 54.4 24.40 25.55
HOT 141122C00059350 C 11/22/14 59.4 19.30 21.75
HOT 141122C00064350 C 11/22/14 64.4 14.45 16.10
HOT 141122C00066850 C 11/22/14 66.9 12.15 13.40
HOT 141122C00069350 C 11/22/14 69.4 9.85 11.05
HOT 141122C00071850 C 11/22/14 71.9 7.95 8.60
HOT 141122C00074350 C 11/22/14 74.4 6.10 6.65
HOT 141122C00076850 C 11/22/14 76.9 4.60 4.85
HOT 141122C00079350 C 11/22/14 79.4 3.15 3.40
HOT 141122C00081850 C 11/22/14 81.9 2.14 2.24
HOT 141122C00084350 C 11/22/14 84.4 1.34 1.43
HOT 141122C00086850 C 11/22/14 86.9 0.74 0.87
HOT 141122C00089350 C 11/22/14 89.4 0.40 0.62
HOT 141122C00092500 C 11/22/14 92.5 0.17 0.38
HOT 141122C00094350 C 11/22/14 94.4 0.10 0.30
HOT 141122C00099350 C 11/22/14 99.4 0.02 0.25
HOT 141122C00104350 C 11/22/14 104.4 0.00 0.19
HOT 141122P00039350 P 11/22/14 39.4 0.00 0.06
HOT 141122P00042500 P 11/22/14 42.5 0.00 0.06
HOT 141122P00044350 P 11/22/14 44.4 0.00 0.07
HOT 141122P00047500 P 11/22/14 47.5 0.00 0.13
HOT 141122P00049350 P 11/22/14 49.4 0.01 0.15
HOT 141122P00054350 P 11/22/14 54.4 0.02 0.22
HOT 141122P00059350 P 11/22/14 59.4 0.05 0.24
HOT 141122P00064350 P 11/22/14 64.4 0.22 0.42
HOT 141122P00066850 P 11/22/14 66.9 0.39 0.57
HOT 141122P00069350 P 11/22/14 69.4 0.65 0.81
HOT 141122P00071850 P 11/22/14 71.9 1.00 1.21
HOT 141122P00074350 P 11/22/14 74.4 1.52 1.62
HOT 141122P00076850 P 11/22/14 76.9 2.28 2.38
HOT 141122P00079350 P 11/22/14 79.4 3.30 3.45
HOT 141122P00081850 P 11/22/14 81.9 4.65 4.85
HOT 141122P00084350 P 11/22/14 84.4 6.35 7.10
HOT 141122P00086850 P 11/22/14 86.9 8.30 8.50
HOT 141122P00089350 P 11/22/14 89.4 10.30 11.30
HOT 141122P00092500 P 11/22/14 92.5 13.05 14.40
HOT 141122P00094350 P 11/22/14 94.4 14.90 16.20
HOT 141122P00099350 P 11/22/14 99.4 19.85 21.05
HOT 141122P00104350 P 11/22/14 104.4 24.30 26.15
HOT 150117C00028700 C 01/17/15 28.7 49.05 52.45
HOT 150117C00033700 C 01/17/15 33.7 44.00 47.05
HOT 150117C00038700 C 01/17/15 38.7 39.00 42.05
HOT 150117C00040000 C 01/17/15 40.0 37.75 40.70
HOT 150117C00042500 C 01/17/15 42.5 35.40 38.35
HOT 150117C00043700 C 01/17/15 43.7 34.25 37.15
HOT 150117C00045000 C 01/17/15 45.0 32.75 35.80
HOT 150117C00047500 C 01/17/15 47.5 30.25 33.30
HOT 150117C00048700 C 01/17/15 48.7 29.00 32.20
HOT 150117C00050000 C 01/17/15 50.0 27.65 30.80
HOT 150117C00051200 C 01/17/15 51.2 27.40 28.65
HOT 150117C00053700 C 01/17/15 53.7 24.85 26.15
HOT 150117C00055000 C 01/17/15 55.0 23.55 24.90
HOT 150117C00056200 C 01/17/15 56.2 22.45 23.75
HOT 150117C00058700 C 01/17/15 58.7 20.00 21.25
HOT 150117C00060000 C 01/17/15 60.0 18.80 19.95
HOT 150117C00061200 C 01/17/15 61.2 17.65 18.80
HOT 150117C00063700 C 01/17/15 63.7 14.65 16.45
HOT 150117C00065000 C 01/17/15 65.0 14.00 15.20
HOT 150117C00066200 C 01/17/15 66.2 12.90 14.15
HOT 150117C00068700 C 01/17/15 68.7 11.10 11.70
HOT 150117C00070000 C 01/17/15 70.0 10.35 10.80
HOT 150117C00071200 C 01/17/15 71.2 8.80 9.60
HOT 150117C00072500 C 01/17/15 72.5 7.95 8.75
HOT 150117C00073700 C 01/17/15 73.7 6.95 7.75
HOT 150117C00075000 C 01/17/15 75.0 6.20 6.90
HOT 150117C00076200 C 01/17/15 76.2 5.55 6.00
HOT 150117C00077500 C 01/17/15 77.5 4.80 5.20
HOT 150117C00078700 C 01/17/15 78.7 4.15 4.55
HOT 150117C00080000 C 01/17/15 80.0 3.35 3.85
HOT 150117C00081200 C 01/17/15 81.2 2.86 3.30
HOT 150117C00082500 C 01/17/15 82.5 2.62 2.76
HOT 150117C00083700 C 01/17/15 83.7 2.20 2.39
HOT 150117C00085000 C 01/17/15 85.0 1.70 1.93
HOT 150117C00086200 C 01/17/15 86.2 1.51 1.61
HOT 150117C00087500 C 01/17/15 87.5 1.18 1.34
HOT 150117C00088700 C 01/17/15 88.7 0.92 1.12
HOT 150117C00090000 C 01/17/15 90.0 0.72 0.95
HOT 150117C00092500 C 01/17/15 92.5 0.43 0.67
HOT 150117C00093700 C 01/17/15 93.7 0.34 0.55
HOT 150117C00095000 C 01/17/15 95.0 0.28 0.49
HOT 150117C00098700 C 01/17/15 98.7 0.12 0.32
HOT 150117C00100000 C 01/17/15 100.0 0.08 0.26
HOT 150117C00103700 C 01/17/15 103.7 0.03 0.25
HOT 150117C00105000 C 01/17/15 105.0 0.02 0.23
HOT 150117C00108700 C 01/17/15 108.7 0.00 0.25
HOT 150117C00110000 C 01/17/15 110.0 0.00 0.24
HOT 150117P00028700 P 01/17/15 28.7 0.00 0.04
HOT 150117P00033700 P 01/17/15 33.7 0.00 0.12
HOT 150117P00038700 P 01/17/15 38.7 0.00 0.10
HOT 150117P00040000 P 01/17/15 40.0 0.00 0.10
HOT 150117P00042500 P 01/17/15 42.5 0.01 0.15
HOT 150117P00043700 P 01/17/15 43.7 0.01 0.15
HOT 150117P00045000 P 01/17/15 45.0 0.02 0.19
HOT 150117P00047500 P 01/17/15 47.5 0.02 0.21
HOT 150117P00048700 P 01/17/15 48.7 0.03 0.24
HOT 150117P00050000 P 01/17/15 50.0 0.05 0.22
HOT 150117P00051200 P 01/17/15 51.2 0.06 0.25
HOT 150117P00053700 P 01/17/15 53.7 0.05 0.25
HOT 150117P00055000 P 01/17/15 55.0 0.08 0.28
HOT 150117P00056200 P 01/17/15 56.2 0.11 0.27
HOT 150117P00058700 P 01/17/15 58.7 0.20 0.41
HOT 150117P00060000 P 01/17/15 60.0 0.25 0.49
HOT 150117P00061200 P 01/17/15 61.2 0.34 0.56
HOT 150117P00063700 P 01/17/15 63.7 0.51 0.74
HOT 150117P00065000 P 01/17/15 65.0 0.61 0.86
HOT 150117P00066200 P 01/17/15 66.2 0.75 1.00
HOT 150117P00068700 P 01/17/15 68.7 1.10 1.26
HOT 150117P00070000 P 01/17/15 70.0 1.33 1.59
HOT 150117P00071200 P 01/17/15 71.2 1.56 1.69
HOT 150117P00072500 P 01/17/15 72.5 1.85 2.14
HOT 150117P00073700 P 01/17/15 73.7 2.16 2.31
HOT 150117P00075000 P 01/17/15 75.0 2.55 2.74
HOT 150117P00076200 P 01/17/15 76.2 2.99 3.15
HOT 150117P00077500 P 01/17/15 77.5 3.45 3.70
HOT 150117P00078700 P 01/17/15 78.7 4.05 4.20
HOT 150117P00080000 P 01/17/15 80.0 4.70 4.95
HOT 150117P00081200 P 01/17/15 81.2 5.25 5.50
HOT 150117P00082500 P 01/17/15 82.5 6.10 6.40
HOT 150117P00083700 P 01/17/15 83.7 6.80 7.20
HOT 150117P00085000 P 01/17/15 85.0 7.70 8.15
HOT 150117P00086200 P 01/17/15 86.2 8.70 9.20
HOT 150117P00087500 P 01/17/15 87.5 9.70 10.40
HOT 150117P00088700 P 01/17/15 88.7 10.65 11.50
HOT 150117P00090000 P 01/17/15 90.0 11.60 12.85
HOT 150117P00092500 P 01/17/15 92.5 13.80 15.05
HOT 150117P00093700 P 01/17/15 93.7 14.85 16.20
HOT 150117P00095000 P 01/17/15 95.0 16.10 17.40
HOT 150117P00098700 P 01/17/15 98.7 19.60 20.90
HOT 150117P00100000 P 01/17/15 100.0 20.90 22.20
HOT 150117P00103700 P 01/17/15 103.7 24.50 25.80
HOT 150117P00105000 P 01/17/15 105.0 25.80 27.10
HOT 150117P00108700 P 01/17/15 108.7 29.45 30.85
HOT 150117P00110000 P 01/17/15 110.0 30.70 32.10
HOT 150220C00042500 C 02/20/15 42.5 35.20 38.35
HOT 150220C00045000 C 02/20/15 45.0 32.75 35.75
HOT 150220C00047500 C 02/20/15 47.5 31.00 32.35
HOT 150220C00050000 C 02/20/15 50.0 28.50 29.90
HOT 150220C00055000 C 02/20/15 55.0 23.55 25.00
HOT 150220C00060000 C 02/20/15 60.0 18.75 20.15
HOT 150220C00065000 C 02/20/15 65.0 14.20 15.45
HOT 150220C00070000 C 02/20/15 70.0 10.15 11.20
HOT 150220C00072500 C 02/20/15 72.5 8.25 9.30
HOT 150220C00075000 C 02/20/15 75.0 6.70 7.35
HOT 150220C00077500 C 02/20/15 77.5 5.15 5.80
HOT 150220C00080000 C 02/20/15 80.0 4.10 4.50
HOT 150220C00082500 C 02/20/15 82.5 2.98 3.35
HOT 150220C00085000 C 02/20/15 85.0 2.14 2.61
HOT 150220C00087500 C 02/20/15 87.5 1.55 1.88
HOT 150220C00090000 C 02/20/15 90.0 1.08 1.38
HOT 150220C00092500 C 02/20/15 92.5 0.74 0.97
HOT 150220C00095000 C 02/20/15 95.0 0.48 0.76
HOT 150220C00100000 C 02/20/15 100.0 0.19 0.43
HOT 150220C00105000 C 02/20/15 105.0 0.04 0.26
HOT 150220P00042500 P 02/20/15 42.5 0.00 0.22
HOT 150220P00045000 P 02/20/15 45.0 0.00 0.25
HOT 150220P00047500 P 02/20/15 47.5 0.02 0.25
HOT 150220P00050000 P 02/20/15 50.0 0.05 0.30
HOT 150220P00055000 P 02/20/15 55.0 0.19 0.44
HOT 150220P00060000 P 02/20/15 60.0 0.44 0.69
HOT 150220P00065000 P 02/20/15 65.0 0.95 1.17
HOT 150220P00070000 P 02/20/15 70.0 1.75 2.05
HOT 150220P00072500 P 02/20/15 72.5 2.34 2.77
HOT 150220P00075000 P 02/20/15 75.0 3.15 3.45
HOT 150220P00077500 P 02/20/15 77.5 4.10 4.25
HOT 150220P00080000 P 02/20/15 80.0 5.30 5.45
HOT 150220P00082500 P 02/20/15 82.5 6.70 6.90
HOT 150220P00085000 P 02/20/15 85.0 8.20 9.15
HOT 150220P00087500 P 02/20/15 87.5 10.00 11.00
HOT 150220P00090000 P 02/20/15 90.0 11.95 13.25
HOT 150220P00092500 P 02/20/15 92.5 14.10 15.40
HOT 150220P00095000 P 02/20/15 95.0 16.35 17.65
HOT 150220P00100000 P 02/20/15 100.0 21.00 22.90
HOT 150220P00105000 P 02/20/15 105.0 24.70 27.75
HOT 160115C00033700 C 01/15/16 33.7 44.15 46.90
HOT 160115C00038700 C 01/15/16 38.7 39.15 41.95
HOT 160115C00040000 C 01/15/16 40.0 37.85 40.65
HOT 160115C00042500 C 01/15/16 42.5 35.30 38.20
HOT 160115C00043700 C 01/15/16 43.7 34.05 37.05
HOT 160115C00045000 C 01/15/16 45.0 32.55 35.95
HOT 160115C00047500 C 01/15/16 47.5 29.95 33.85
HOT 160115C00048700 C 01/15/16 48.7 28.70 32.70
HOT 160115C00050000 C 01/15/16 50.0 27.40 30.40
HOT 160115C00053700 C 01/15/16 53.7 24.05 26.95
HOT 160115C00055000 C 01/15/16 55.0 23.00 25.80
HOT 160115C00056200 C 01/15/16 56.2 21.90 24.75
HOT 160115C00058700 C 01/15/16 58.7 19.70 22.65
HOT 160115C00060000 C 01/15/16 60.0 18.65 21.35
HOT 160115C00061200 C 01/15/16 61.2 17.70 20.40
HOT 160115C00063700 C 01/15/16 63.7 15.70 18.50
HOT 160115C00065000 C 01/15/16 65.0 14.70 17.50
HOT 160115C00066200 C 01/15/16 66.2 13.85 16.65
HOT 160115C00068700 C 01/15/16 68.7 13.35 14.95
HOT 160115C00070000 C 01/15/16 70.0 12.50 14.10
HOT 160115C00071200 C 01/15/16 71.2 11.75 13.35
HOT 160115C00072500 C 01/15/16 72.5 10.95 12.55
HOT 160115C00073700 C 01/15/16 73.7 10.25 11.85
HOT 160115C00075000 C 01/15/16 75.0 9.45 10.65
HOT 160115C00076200 C 01/15/16 76.2 8.65 10.20
HOT 160115C00077500 C 01/15/16 77.5 7.30 9.55
HOT 160115C00078700 C 01/15/16 78.7 7.85 8.95
HOT 160115C00080000 C 01/15/16 80.0 7.30 8.30
HOT 160115C00081200 C 01/15/16 81.2 6.75 7.85
HOT 160115C00082500 C 01/15/16 82.5 6.30 7.30
HOT 160115C00083700 C 01/15/16 83.7 5.80 6.80
HOT 160115C00085000 C 01/15/16 85.0 5.35 6.30
HOT 160115C00086200 C 01/15/16 86.2 4.95 5.80
HOT 160115C00087500 C 01/15/16 87.5 4.50 5.40
HOT 160115C00088700 C 01/15/16 88.7 4.15 5.00
HOT 160115C00090000 C 01/15/16 90.0 3.80 4.65
HOT 160115C00092500 C 01/15/16 92.5 3.20 4.00
HOT 160115C00093700 C 01/15/16 93.7 2.95 3.70
HOT 160115C00095000 C 01/15/16 95.0 2.65 3.45
HOT 160115C00098700 C 01/15/16 98.7 2.00 2.80
HOT 160115C00100000 C 01/15/16 100.0 1.87 2.41
HOT 160115C00104350 C 01/15/16 104.4 1.33 1.83
HOT 160115C00109350 C 01/15/16 109.4 0.61 1.36
HOT 160115C00114350 C 01/15/16 114.4 0.52 1.02
HOT 160115C00120000 C 01/15/16 120.0 0.27 0.77
HOT 160115C00125000 C 01/15/16 125.0 0.12 0.62
HOT 160115P00033700 P 01/15/16 33.7 0.00 0.50
HOT 160115P00038700 P 01/15/16 38.7 0.15 0.65
HOT 160115P00040000 P 01/15/16 40.0 0.20 0.70
HOT 160115P00042500 P 01/15/16 42.5 0.33 0.83
HOT 160115P00043700 P 01/15/16 43.7 0.40 0.90
HOT 160115P00045000 P 01/15/16 45.0 0.49 0.99
HOT 160115P00047500 P 01/15/16 47.5 0.68 1.18
HOT 160115P00048700 P 01/15/16 48.7 0.79 1.29
HOT 160115P00050000 P 01/15/16 50.0 0.92 1.42
HOT 160115P00053700 P 01/15/16 53.7 1.37 3.15
HOT 160115P00055000 P 01/15/16 55.0 1.56 2.36
HOT 160115P00056200 P 01/15/16 56.2 1.75 2.59
HOT 160115P00058700 P 01/15/16 58.7 2.05 2.85
HOT 160115P00060000 P 01/15/16 60.0 2.30 3.10
HOT 160115P00061200 P 01/15/16 61.2 2.60 3.40
HOT 160115P00063700 P 01/15/16 63.7 3.20 4.00
HOT 160115P00065000 P 01/15/16 65.0 3.55 3.95
HOT 160115P00066200 P 01/15/16 66.2 3.90 4.70
HOT 160115P00068700 P 01/15/16 68.7 4.75 5.55
HOT 160115P00070000 P 01/15/16 70.0 5.05 5.55
HOT 160115P00071200 P 01/15/16 71.2 5.50 6.00
HOT 160115P00072500 P 01/15/16 72.5 6.20 6.80
HOT 160115P00073700 P 01/15/16 73.7 6.55 7.05
HOT 160115P00075000 P 01/15/16 75.0 7.30 7.60
HOT 160115P00076200 P 01/15/16 76.2 7.70 8.70
HOT 160115P00077500 P 01/15/16 77.5 8.35 9.35
HOT 160115P00078700 P 01/15/16 78.7 9.15 10.00
HOT 160115P00080000 P 01/15/16 80.0 9.70 10.70
HOT 160115P00081200 P 01/15/16 81.2 10.05 11.65
HOT 160115P00082500 P 01/15/16 82.5 10.80 12.40
HOT 160115P00083700 P 01/15/16 83.7 11.55 13.15
HOT 160115P00085000 P 01/15/16 85.0 12.30 13.85
HOT 160115P00086200 P 01/15/16 86.2 13.15 14.75
HOT 160115P00087500 P 01/15/16 87.5 14.00 15.60
HOT 160115P00088700 P 01/15/16 88.7 14.85 16.45
HOT 160115P00090000 P 01/15/16 90.0 15.75 17.35
HOT 160115P00092500 P 01/15/16 92.5 17.60 19.20
HOT 160115P00093700 P 01/15/16 93.7 18.50 20.10
HOT 160115P00095000 P 01/15/16 95.0 19.55 21.15
HOT 160115P00098700 P 01/15/16 98.7 22.30 25.40
HOT 160115P00100000 P 01/15/16 100.0 23.30 25.00
HOT 160115P00104350 P 01/15/16 104.4 27.15 30.20
HOT 160115P00109350 P 01/15/16 109.4 31.65 34.65
HOT 160115P00114350 P 01/15/16 114.4 36.25 39.15
HOT 160115P00120000 P 01/15/16 120.0 41.60 44.50
HOT 160115P00125000 P 01/15/16 125.0 46.40 49.25

OPRA data is delayed 15 minutes.