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 (2016-05-06)Premium Content

Starwood Hotels And Resorts Worldwide Inc (HOT)
As of Jun 27 2016 10:40AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOT 160701C00040000 C 07/01/16 40.0 28.95 33.20
HOT 160701C00045000 C 07/01/16 45.0 23.95 28.20
HOT 160701C00050000 C 07/01/16 50.0 18.95 23.20
HOT 160701C00055000 C 07/01/16 55.0 13.95 18.20
HOT 160701C00060000 C 07/01/16 60.0 8.95 13.20
HOT 160701C00065000 C 07/01/16 65.0 3.95 8.20
HOT 160701C00066000 C 07/01/16 66.0 3.90 6.25
HOT 160701C00067000 C 07/01/16 67.0 3.35 5.30
HOT 160701C00067500 C 07/01/16 67.5 2.85 4.85
HOT 160701C00068000 C 07/01/16 68.0 2.38 4.35
HOT 160701C00068500 C 07/01/16 68.5 1.79 3.95
HOT 160701C00069000 C 07/01/16 69.0 1.37 3.50
HOT 160701C00069500 C 07/01/16 69.5 0.97 3.10
HOT 160701C00070000 C 07/01/16 70.0 0.52 2.69
HOT 160701C00070500 C 07/01/16 70.5 0.35 2.34
HOT 160701C00071000 C 07/01/16 71.0 0.00 1.96
HOT 160701C00071500 C 07/01/16 71.5 0.00 1.63
HOT 160701C00072000 C 07/01/16 72.0 0.00 1.34
HOT 160701C00072500 C 07/01/16 72.5 0.00 1.09
HOT 160701C00073000 C 07/01/16 73.0 0.00 0.87
HOT 160701C00073500 C 07/01/16 73.5 0.00 0.65
HOT 160701C00074000 C 07/01/16 74.0 0.00 0.48
HOT 160701C00074500 C 07/01/16 74.5 0.00 0.36
HOT 160701C00075000 C 07/01/16 75.0 0.00 0.26
HOT 160701C00075500 C 07/01/16 75.5 0.00 0.20
HOT 160701C00076000 C 07/01/16 76.0 0.00 0.15
HOT 160701C00076500 C 07/01/16 76.5 0.00 0.13
HOT 160701C00077000 C 07/01/16 77.0 0.00 0.10
HOT 160701C00077500 C 07/01/16 77.5 0.00 0.09
HOT 160701C00078000 C 07/01/16 78.0 0.00 0.08
HOT 160701C00078500 C 07/01/16 78.5 0.00 0.07
HOT 160701C00079000 C 07/01/16 79.0 0.00 0.06
HOT 160701C00079500 C 07/01/16 79.5 0.00 0.06
HOT 160701C00080000 C 07/01/16 80.0 0.00 0.06
HOT 160701C00081000 C 07/01/16 81.0 0.00 0.05
HOT 160701C00082000 C 07/01/16 82.0 0.00 0.05
HOT 160701C00083000 C 07/01/16 83.0 0.00 0.05
HOT 160701C00084000 C 07/01/16 84.0 0.00 0.05
HOT 160701C00085000 C 07/01/16 85.0 0.00 0.04
HOT 160701C00086000 C 07/01/16 86.0 0.00 0.05
HOT 160701C00087000 C 07/01/16 87.0 0.00 0.05
HOT 160701C00090000 C 07/01/16 90.0 0.00 0.04
HOT 160701C00095000 C 07/01/16 95.0 0.00 0.04
HOT 160701C00100000 C 07/01/16 100.0 0.00 0.04
HOT 160701C00105000 C 07/01/16 105.0 0.00 0.04
HOT 160701C00110000 C 07/01/16 110.0 0.00 0.04
HOT 160701P00040000 P 07/01/16 40.0 0.00 0.04
HOT 160701P00045000 P 07/01/16 45.0 0.00 0.05
HOT 160701P00050000 P 07/01/16 50.0 0.00 0.05
HOT 160701P00055000 P 07/01/16 55.0 0.00 0.07
HOT 160701P00060000 P 07/01/16 60.0 0.00 0.14
HOT 160701P00065000 P 07/01/16 65.0 0.00 0.48
HOT 160701P00066000 P 07/01/16 66.0 0.00 0.47
HOT 160701P00067000 P 07/01/16 67.0 0.00 0.73
HOT 160701P00067500 P 07/01/16 67.5 0.00 0.79
HOT 160701P00068000 P 07/01/16 68.0 0.00 0.94
HOT 160701P00068500 P 07/01/16 68.5 0.00 1.03
HOT 160701P00069000 P 07/01/16 69.0 0.00 1.18
HOT 160701P00069500 P 07/01/16 69.5 0.00 1.33
HOT 160701P00070000 P 07/01/16 70.0 0.00 1.51
HOT 160701P00070500 P 07/01/16 70.5 0.00 1.77
HOT 160701P00071000 P 07/01/16 71.0 0.08 2.00
HOT 160701P00071500 P 07/01/16 71.5 0.26 2.28
HOT 160701P00072000 P 07/01/16 72.0 0.51 2.52
HOT 160701P00072500 P 07/01/16 72.5 0.82 3.05
HOT 160701P00073000 P 07/01/16 73.0 1.18 3.00
HOT 160701P00073500 P 07/01/16 73.5 1.61 3.40
HOT 160701P00074000 P 07/01/16 74.0 2.10 3.80
HOT 160701P00074500 P 07/01/16 74.5 1.31 5.60
HOT 160701P00075000 P 07/01/16 75.0 1.79 6.00
HOT 160701P00075500 P 07/01/16 75.5 2.30 6.60
HOT 160701P00076000 P 07/01/16 76.0 2.76 7.05
HOT 160701P00076500 P 07/01/16 76.5 3.30 7.55
HOT 160701P00077000 P 07/01/16 77.0 3.75 8.00
HOT 160701P00077500 P 07/01/16 77.5 4.30 8.55
HOT 160701P00078000 P 07/01/16 78.0 4.75 9.00
HOT 160701P00078500 P 07/01/16 78.5 5.30 9.55
HOT 160701P00079000 P 07/01/16 79.0 5.75 10.00
HOT 160701P00079500 P 07/01/16 79.5 6.30 10.55
HOT 160701P00080000 P 07/01/16 80.0 6.75 11.00
HOT 160701P00081000 P 07/01/16 81.0 7.75 12.00
HOT 160701P00082000 P 07/01/16 82.0 8.75 13.00
HOT 160701P00083000 P 07/01/16 83.0 9.75 14.00
HOT 160701P00084000 P 07/01/16 84.0 10.75 15.00
HOT 160701P00085000 P 07/01/16 85.0 11.75 16.00
HOT 160701P00086000 P 07/01/16 86.0 12.75 17.00
HOT 160701P00087000 P 07/01/16 87.0 13.75 18.00
HOT 160701P00090000 P 07/01/16 90.0 16.75 21.00
HOT 160701P00095000 P 07/01/16 95.0 21.75 26.00
HOT 160701P00100000 P 07/01/16 100.0 26.75 31.00
HOT 160701P00105000 P 07/01/16 105.0 31.75 36.00
HOT 160701P00110000 P 07/01/16 110.0 36.75 41.00
HOT 160708C00064000 C 07/08/16 64.0 5.80 8.30
HOT 160708C00065000 C 07/08/16 65.0 4.95 7.35
HOT 160708C00066000 C 07/08/16 66.0 4.25 6.35
HOT 160708C00067000 C 07/08/16 67.0 3.50 5.45
HOT 160708C00067500 C 07/08/16 67.5 2.89 5.00
HOT 160708C00068000 C 07/08/16 68.0 2.48 4.60
HOT 160708C00068500 C 07/08/16 68.5 2.02 4.15
HOT 160708C00069000 C 07/08/16 69.0 1.70 3.75
HOT 160708C00069500 C 07/08/16 69.5 1.22 3.35
HOT 160708C00070000 C 07/08/16 70.0 0.91 3.00
HOT 160708C00070500 C 07/08/16 70.5 0.67 2.58
HOT 160708C00071000 C 07/08/16 71.0 0.48 2.25
HOT 160708C00071500 C 07/08/16 71.5 0.29 1.95
HOT 160708C00072000 C 07/08/16 72.0 0.08 1.68
HOT 160708C00072500 C 07/08/16 72.5 0.00 1.43
HOT 160708C00073000 C 07/08/16 73.0 0.00 1.22
HOT 160708C00073500 C 07/08/16 73.5 0.00 0.99
HOT 160708C00074000 C 07/08/16 74.0 0.00 0.80
HOT 160708C00074500 C 07/08/16 74.5 0.00 0.62
HOT 160708C00075000 C 07/08/16 75.0 0.00 0.46
HOT 160708C00075500 C 07/08/16 75.5 0.00 0.37
HOT 160708C00076000 C 07/08/16 76.0 0.00 0.33
HOT 160708C00076500 C 07/08/16 76.5 0.00 0.24
HOT 160708C00077000 C 07/08/16 77.0 0.00 0.19
HOT 160708C00077500 C 07/08/16 77.5 0.00 0.18
HOT 160708C00078000 C 07/08/16 78.0 0.00 0.15
HOT 160708C00078500 C 07/08/16 78.5 0.00 0.13
HOT 160708C00079000 C 07/08/16 79.0 0.00 0.10
HOT 160708C00079500 C 07/08/16 79.5 0.00 0.09
HOT 160708C00080000 C 07/08/16 80.0 0.00 0.09
HOT 160708C00081000 C 07/08/16 81.0 0.00 0.07
HOT 160708C00082000 C 07/08/16 82.0 0.00 0.07
HOT 160708C00083000 C 07/08/16 83.0 0.00 0.06
HOT 160708C00084000 C 07/08/16 84.0 0.00 0.06
HOT 160708C00085000 C 07/08/16 85.0 0.00 0.05
HOT 160708P00064000 P 07/08/16 64.0 0.00 0.53
HOT 160708P00065000 P 07/08/16 65.0 0.00 0.54
HOT 160708P00066000 P 07/08/16 66.0 0.00 0.65
HOT 160708P00067000 P 07/08/16 67.0 0.00 0.94
HOT 160708P00067500 P 07/08/16 67.5 0.00 1.03
HOT 160708P00068000 P 07/08/16 68.0 0.00 1.14
HOT 160708P00068500 P 07/08/16 68.5 0.00 1.28
HOT 160708P00069000 P 07/08/16 69.0 0.00 1.43
HOT 160708P00069500 P 07/08/16 69.5 0.10 1.20
HOT 160708P00070000 P 07/08/16 70.0 0.18 1.85
HOT 160708P00070500 P 07/08/16 70.5 0.35 2.08
HOT 160708P00071000 P 07/08/16 71.0 0.54 2.33
HOT 160708P00071500 P 07/08/16 71.5 0.73 2.63
HOT 160708P00072000 P 07/08/16 72.0 0.93 2.99
HOT 160708P00072500 P 07/08/16 72.5 1.19 3.30
HOT 160708P00073000 P 07/08/16 73.0 1.50 3.35
HOT 160708P00073500 P 07/08/16 73.5 1.86 3.75
HOT 160708P00074000 P 07/08/16 74.0 2.24 3.95
HOT 160708P00074500 P 07/08/16 74.5 2.66 4.35
HOT 160708P00075000 P 07/08/16 75.0 3.20 5.20
HOT 160708P00075500 P 07/08/16 75.5 3.65 5.60
HOT 160708P00076000 P 07/08/16 76.0 2.76 7.00
HOT 160708P00076500 P 07/08/16 76.5 3.30 7.60
HOT 160708P00077000 P 07/08/16 77.0 3.75 8.00
HOT 160708P00077500 P 07/08/16 77.5 4.30 8.60
HOT 160708P00078000 P 07/08/16 78.0 4.75 9.00
HOT 160708P00078500 P 07/08/16 78.5 5.30 9.55
HOT 160708P00079000 P 07/08/16 79.0 5.75 10.00
HOT 160708P00079500 P 07/08/16 79.5 6.30 10.55
HOT 160708P00080000 P 07/08/16 80.0 6.75 11.00
HOT 160708P00081000 P 07/08/16 81.0 7.75 12.00
HOT 160708P00082000 P 07/08/16 82.0 8.75 13.00
HOT 160708P00083000 P 07/08/16 83.0 9.75 14.00
HOT 160708P00084000 P 07/08/16 84.0 10.75 15.00
HOT 160708P00085000 P 07/08/16 85.0 11.75 16.00
HOT 160715C00037500 C 07/15/16 37.5 31.45 35.80
HOT 160715C00040000 C 07/15/16 40.0 28.95 33.20
HOT 160715C00042500 C 07/15/16 42.5 26.45 30.80
HOT 160715C00045000 C 07/15/16 45.0 23.95 28.20
HOT 160715C00050000 C 07/15/16 50.0 18.95 23.20
HOT 160715C00055000 C 07/15/16 55.0 13.95 18.20
HOT 160715C00060000 C 07/15/16 60.0 9.00 13.30
HOT 160715C00065000 C 07/15/16 65.0 5.10 7.45
HOT 160715C00066000 C 07/15/16 66.0 4.30 6.25
HOT 160715C00067000 C 07/15/16 67.0 3.40 5.65
HOT 160715C00067500 C 07/15/16 67.5 3.15 5.25
HOT 160715C00068000 C 07/15/16 68.0 2.47 4.85
HOT 160715C00068500 C 07/15/16 68.5 2.29 4.40
HOT 160715C00069000 C 07/15/16 69.0 1.85 4.00
HOT 160715C00069500 C 07/15/16 69.5 1.53 3.65
HOT 160715C00070000 C 07/15/16 70.0 1.17 3.25
HOT 160715C00070500 C 07/15/16 70.5 0.95 2.92
HOT 160715C00071000 C 07/15/16 71.0 0.65 2.59
HOT 160715C00071500 C 07/15/16 71.5 0.48 2.30
HOT 160715C00072000 C 07/15/16 72.0 0.27 2.02
HOT 160715C00072500 C 07/15/16 72.5 0.14 1.76
HOT 160715C00073000 C 07/15/16 73.0 0.00 1.52
HOT 160715C00073500 C 07/15/16 73.5 0.00 1.33
HOT 160715C00074000 C 07/15/16 74.0 0.00 1.10
HOT 160715C00074500 C 07/15/16 74.5 0.00 0.95
HOT 160715C00075000 C 07/15/16 75.0 0.00 0.71
HOT 160715C00075500 C 07/15/16 75.5 0.00 0.55
HOT 160715C00076000 C 07/15/16 76.0 0.00 0.44
HOT 160715C00076500 C 07/15/16 76.5 0.00 0.39
HOT 160715C00077000 C 07/15/16 77.0 0.00 0.29
HOT 160715C00077500 C 07/15/16 77.5 0.00 0.24
HOT 160715C00078000 C 07/15/16 78.0 0.00 0.21
HOT 160715C00078500 C 07/15/16 78.5 0.00 0.21
HOT 160715C00079000 C 07/15/16 79.0 0.00 0.18
HOT 160715C00079500 C 07/15/16 79.5 0.00 0.16
HOT 160715C00080000 C 07/15/16 80.0 0.00 0.13
HOT 160715C00081000 C 07/15/16 81.0 0.00 0.10
HOT 160715C00082000 C 07/15/16 82.0 0.00 0.08
HOT 160715C00082500 C 07/15/16 82.5 0.00 0.08
HOT 160715C00083000 C 07/15/16 83.0 0.00 0.07
HOT 160715C00084000 C 07/15/16 84.0 0.00 0.06
HOT 160715C00085000 C 07/15/16 85.0 0.00 0.06
HOT 160715C00090000 C 07/15/16 90.0 0.00 0.05
HOT 160715C00095000 C 07/15/16 95.0 0.00 0.04
HOT 160715C00100000 C 07/15/16 100.0 0.00 0.04
HOT 160715C00105000 C 07/15/16 105.0 0.00 0.04
HOT 160715C00110000 C 07/15/16 110.0 0.00 0.04
HOT 160715P00037500 P 07/15/16 37.5 0.00 0.04
HOT 160715P00040000 P 07/15/16 40.0 0.00 0.04
HOT 160715P00042500 P 07/15/16 42.5 0.00 0.05
HOT 160715P00045000 P 07/15/16 45.0 0.00 0.06
HOT 160715P00050000 P 07/15/16 50.0 0.00 0.09
HOT 160715P00055000 P 07/15/16 55.0 0.00 0.20
HOT 160715P00060000 P 07/15/16 60.0 0.00 0.32
HOT 160715P00065000 P 07/15/16 65.0 0.00 0.67
HOT 160715P00066000 P 07/15/16 66.0 0.00 0.78
HOT 160715P00067000 P 07/15/16 67.0 0.00 1.19
HOT 160715P00067500 P 07/15/16 67.5 0.00 1.30
HOT 160715P00068000 P 07/15/16 68.0 0.02 1.43
HOT 160715P00068500 P 07/15/16 68.5 0.10 1.56
HOT 160715P00069000 P 07/15/16 69.0 0.20 1.74
HOT 160715P00069500 P 07/15/16 69.5 0.31 1.96
HOT 160715P00070000 P 07/15/16 70.0 0.43 2.17
HOT 160715P00070500 P 07/15/16 70.5 0.58 2.34
HOT 160715P00071000 P 07/15/16 71.0 0.78 2.58
HOT 160715P00071500 P 07/15/16 71.5 0.96 2.99
HOT 160715P00072000 P 07/15/16 72.0 1.20 3.10
HOT 160715P00072500 P 07/15/16 72.5 1.44 3.20
HOT 160715P00073000 P 07/15/16 73.0 1.70 3.55
HOT 160715P00073500 P 07/15/16 73.5 2.04 3.80
HOT 160715P00074000 P 07/15/16 74.0 2.41 4.25
HOT 160715P00074500 P 07/15/16 74.5 2.80 4.65
HOT 160715P00075000 P 07/15/16 75.0 3.25 4.95
HOT 160715P00075500 P 07/15/16 75.5 3.75 5.65
HOT 160715P00076000 P 07/15/16 76.0 4.20 6.25
HOT 160715P00076500 P 07/15/16 76.5 4.65 6.75
HOT 160715P00077000 P 07/15/16 77.0 3.75 8.00
HOT 160715P00077500 P 07/15/16 77.5 4.30 8.60
HOT 160715P00078000 P 07/15/16 78.0 4.75 9.00
HOT 160715P00078500 P 07/15/16 78.5 5.30 9.60
HOT 160715P00079000 P 07/15/16 79.0 5.75 10.00
HOT 160715P00079500 P 07/15/16 79.5 6.30 10.55
HOT 160715P00080000 P 07/15/16 80.0 6.75 11.00
HOT 160715P00081000 P 07/15/16 81.0 7.75 12.00
HOT 160715P00082000 P 07/15/16 82.0 8.75 13.00
HOT 160715P00082500 P 07/15/16 82.5 9.30 13.55
HOT 160715P00083000 P 07/15/16 83.0 9.75 14.00
HOT 160715P00084000 P 07/15/16 84.0 10.75 15.00
HOT 160715P00085000 P 07/15/16 85.0 11.75 16.00
HOT 160715P00090000 P 07/15/16 90.0 16.75 21.00
HOT 160715P00095000 P 07/15/16 95.0 21.75 26.00
HOT 160715P00100000 P 07/15/16 100.0 26.75 31.05
HOT 160715P00105000 P 07/15/16 105.0 31.75 36.00
HOT 160715P00110000 P 07/15/16 110.0 36.75 41.00
HOT 160722C00064000 C 07/22/16 64.0 5.95 8.60
HOT 160722C00065000 C 07/22/16 65.0 5.45 7.70
HOT 160722C00066000 C 07/22/16 66.0 4.40 6.80
HOT 160722C00067000 C 07/22/16 67.0 3.55 5.95
HOT 160722C00067500 C 07/22/16 67.5 3.15 5.60
HOT 160722C00068000 C 07/22/16 68.0 2.76 5.15
HOT 160722C00068500 C 07/22/16 68.5 2.49 4.75
HOT 160722C00069000 C 07/22/16 69.0 2.03 4.35
HOT 160722C00069500 C 07/22/16 69.5 1.75 3.95
HOT 160722C00070000 C 07/22/16 70.0 1.50 3.60
HOT 160722C00070500 C 07/22/16 70.5 1.11 3.25
HOT 160722C00071000 C 07/22/16 71.0 0.92 2.96
HOT 160722C00071500 C 07/22/16 71.5 0.70 2.70
HOT 160722C00072000 C 07/22/16 72.0 0.48 2.42
HOT 160722C00072500 C 07/22/16 72.5 0.36 2.15
HOT 160722C00073000 C 07/22/16 73.0 0.21 1.92
HOT 160722C00073500 C 07/22/16 73.5 0.09 1.73
HOT 160722C00074000 C 07/22/16 74.0 0.03 1.50
HOT 160722C00074500 C 07/22/16 74.5 0.00 1.29
HOT 160722C00075000 C 07/22/16 75.0 0.00 1.00
HOT 160722C00075500 C 07/22/16 75.5 0.00 0.99
HOT 160722C00076000 C 07/22/16 76.0 0.00 0.88
HOT 160722C00076500 C 07/22/16 76.5 0.00 0.64
HOT 160722C00077000 C 07/22/16 77.0 0.00 0.54
HOT 160722C00077500 C 07/22/16 77.5 0.00 0.46
HOT 160722C00078000 C 07/22/16 78.0 0.00 0.39
HOT 160722C00078500 C 07/22/16 78.5 0.00 0.33
HOT 160722C00079000 C 07/22/16 79.0 0.00 0.28
HOT 160722C00079500 C 07/22/16 79.5 0.00 0.29
HOT 160722C00080000 C 07/22/16 80.0 0.00 0.24
HOT 160722C00081000 C 07/22/16 81.0 0.00 0.19
HOT 160722C00082000 C 07/22/16 82.0 0.00 0.15
HOT 160722C00083000 C 07/22/16 83.0 0.00 0.11
HOT 160722C00084000 C 07/22/16 84.0 0.00 0.10
HOT 160722C00085000 C 07/22/16 85.0 0.00 0.08
HOT 160722P00064000 P 07/22/16 64.0 0.00 0.76
HOT 160722P00065000 P 07/22/16 65.0 0.00 1.09
HOT 160722P00066000 P 07/22/16 66.0 0.00 1.27
HOT 160722P00067000 P 07/22/16 67.0 0.09 1.47
HOT 160722P00067500 P 07/22/16 67.5 0.15 1.60
HOT 160722P00068000 P 07/22/16 68.0 0.24 1.75
HOT 160722P00068500 P 07/22/16 68.5 0.34 1.90
HOT 160722P00069000 P 07/22/16 69.0 0.44 2.14
HOT 160722P00069500 P 07/22/16 69.5 0.58 2.29
HOT 160722P00070000 P 07/22/16 70.0 0.71 2.53
HOT 160722P00070500 P 07/22/16 70.5 0.88 2.74
HOT 160722P00071000 P 07/22/16 71.0 1.06 3.00
HOT 160722P00071500 P 07/22/16 71.5 1.26 3.25
HOT 160722P00072000 P 07/22/16 72.0 1.51 3.20
HOT 160722P00072500 P 07/22/16 72.5 1.72 3.60
HOT 160722P00073000 P 07/22/16 73.0 2.01 3.90
HOT 160722P00073500 P 07/22/16 73.5 2.36 4.20
HOT 160722P00074000 P 07/22/16 74.0 2.66 4.55
HOT 160722P00074500 P 07/22/16 74.5 2.99 4.95
HOT 160722P00075000 P 07/22/16 75.0 3.35 5.20
HOT 160722P00075500 P 07/22/16 75.5 3.75 5.70
HOT 160722P00076000 P 07/22/16 76.0 4.15 6.25
HOT 160722P00076500 P 07/22/16 76.5 4.75 7.05
HOT 160722P00077000 P 07/22/16 77.0 5.20 7.40
HOT 160722P00077500 P 07/22/16 77.5 5.70 7.75
HOT 160722P00078000 P 07/22/16 78.0 6.15 8.30
HOT 160722P00078500 P 07/22/16 78.5 5.35 9.60
HOT 160722P00079000 P 07/22/16 79.0 5.75 10.00
HOT 160722P00079500 P 07/22/16 79.5 6.30 10.60
HOT 160722P00080000 P 07/22/16 80.0 6.75 11.00
HOT 160722P00081000 P 07/22/16 81.0 7.85 12.00
HOT 160722P00082000 P 07/22/16 82.0 8.75 13.00
HOT 160722P00083000 P 07/22/16 83.0 9.75 14.00
HOT 160722P00084000 P 07/22/16 84.0 10.75 15.00
HOT 160722P00085000 P 07/22/16 85.0 11.75 16.00
HOT 160729C00065000 C 07/29/16 65.0 5.45 7.95
HOT 160729C00066000 C 07/29/16 66.0 4.45 7.15
HOT 160729C00067000 C 07/29/16 67.0 3.60 6.35
HOT 160729C00067500 C 07/29/16 67.5 3.25 5.85
HOT 160729C00068000 C 07/29/16 68.0 2.86 5.50
HOT 160729C00068500 C 07/29/16 68.5 2.51 5.10
HOT 160729C00069000 C 07/29/16 69.0 2.17 4.65
HOT 160729C00069500 C 07/29/16 69.5 1.88 4.25
HOT 160729C00070000 C 07/29/16 70.0 1.60 4.00
HOT 160729C00070500 C 07/29/16 70.5 1.24 3.65
HOT 160729C00071000 C 07/29/16 71.0 1.13 3.35
HOT 160729C00071500 C 07/29/16 71.5 0.88 2.98
HOT 160729C00072000 C 07/29/16 72.0 0.67 2.81
HOT 160729C00072500 C 07/29/16 72.5 0.43 2.55
HOT 160729C00073000 C 07/29/16 73.0 0.30 2.29
HOT 160729C00073500 C 07/29/16 73.5 0.17 2.09
HOT 160729C00074000 C 07/29/16 74.0 0.08 1.84
HOT 160729C00074500 C 07/29/16 74.5 0.00 1.66
HOT 160729C00075000 C 07/29/16 75.0 0.00 1.35
HOT 160729C00075500 C 07/29/16 75.5 0.00 1.33
HOT 160729C00076000 C 07/29/16 76.0 0.00 1.02
HOT 160729C00076500 C 07/29/16 76.5 0.00 1.06
HOT 160729C00077000 C 07/29/16 77.0 0.00 0.92
HOT 160729C00077500 C 07/29/16 77.5 0.00 0.68
HOT 160729C00078000 C 07/29/16 78.0 0.00 0.59
HOT 160729C00078500 C 07/29/16 78.5 0.10 0.51
HOT 160729C00079000 C 07/29/16 79.0 0.00 0.45
HOT 160729C00079500 C 07/29/16 79.5 0.00 0.39
HOT 160729C00080000 C 07/29/16 80.0 0.00 0.33
HOT 160729C00081000 C 07/29/16 81.0 0.00 0.26
HOT 160729C00082000 C 07/29/16 82.0 0.00 0.23
HOT 160729C00083000 C 07/29/16 83.0 0.00 0.19
HOT 160729C00084000 C 07/29/16 84.0 0.00 0.16
HOT 160729P00065000 P 07/29/16 65.0 0.00 1.26
HOT 160729P00066000 P 07/29/16 66.0 0.03 1.47
HOT 160729P00067000 P 07/29/16 67.0 0.17 1.71
HOT 160729P00067500 P 07/29/16 67.5 0.25 1.67
HOT 160729P00068000 P 07/29/16 68.0 0.34 2.05
HOT 160729P00068500 P 07/29/16 68.5 0.45 2.24
HOT 160729P00069000 P 07/29/16 69.0 0.59 2.43
HOT 160729P00069500 P 07/29/16 69.5 0.70 2.62
HOT 160729P00070000 P 07/29/16 70.0 0.86 2.86
HOT 160729P00070500 P 07/29/16 70.5 1.04 3.00
HOT 160729P00071000 P 07/29/16 71.0 1.26 3.00
HOT 160729P00071500 P 07/29/16 71.5 1.44 3.55
HOT 160729P00072000 P 07/29/16 72.0 1.65 3.55
HOT 160729P00072500 P 07/29/16 72.5 1.87 4.20
HOT 160729P00073000 P 07/29/16 73.0 2.18 4.15
HOT 160729P00073500 P 07/29/16 73.5 2.45 4.50
HOT 160729P00074000 P 07/29/16 74.0 2.78 4.85
HOT 160729P00074500 P 07/29/16 74.5 3.10 5.20
HOT 160729P00075000 P 07/29/16 75.0 3.40 5.65
HOT 160729P00075500 P 07/29/16 75.5 3.80 5.95
HOT 160729P00076000 P 07/29/16 76.0 4.25 6.30
HOT 160729P00076500 P 07/29/16 76.5 4.65 6.70
HOT 160729P00077000 P 07/29/16 77.0 5.15 7.40
HOT 160729P00077500 P 07/29/16 77.5 5.65 8.10
HOT 160729P00078000 P 07/29/16 78.0 6.15 8.50
HOT 160729P00078500 P 07/29/16 78.5 6.65 9.00
HOT 160729P00079000 P 07/29/16 79.0 7.10 9.40
HOT 160729P00079500 P 07/29/16 79.5 6.45 10.65
HOT 160729P00080000 P 07/29/16 80.0 6.95 11.15
HOT 160729P00081000 P 07/29/16 81.0 7.90 12.10
HOT 160729P00082000 P 07/29/16 82.0 8.80 13.05
HOT 160729P00083000 P 07/29/16 83.0 9.75 14.00
HOT 160729P00084000 P 07/29/16 84.0 10.75 15.00
HOT 160805C00065000 C 08/05/16 65.0 5.50 8.20
HOT 160805C00066000 C 08/05/16 66.0 4.50 7.35
HOT 160805C00067000 C 08/05/16 67.0 3.70 6.50
HOT 160805C00067500 C 08/05/16 67.5 3.30 6.15
HOT 160805C00068000 C 08/05/16 68.0 2.79 5.65
HOT 160805C00068500 C 08/05/16 68.5 2.53 5.30
HOT 160805C00069000 C 08/05/16 69.0 2.27 4.95
HOT 160805C00069500 C 08/05/16 69.5 1.90 4.45
HOT 160805C00070000 C 08/05/16 70.0 1.77 4.20
HOT 160805C00070500 C 08/05/16 70.5 1.45 3.80
HOT 160805C00071000 C 08/05/16 71.0 1.20 3.50
HOT 160805C00071500 C 08/05/16 71.5 0.97 3.25
HOT 160805C00072000 C 08/05/16 72.0 0.83 3.00
HOT 160805C00072500 C 08/05/16 72.5 0.64 2.76
HOT 160805C00073000 C 08/05/16 73.0 0.46 2.51
HOT 160805C00073500 C 08/05/16 73.5 0.31 2.27
HOT 160805C00074000 C 08/05/16 74.0 0.14 2.10
HOT 160805C00074500 C 08/05/16 74.5 0.00 1.90
HOT 160805C00075000 C 08/05/16 75.0 0.01 1.53
HOT 160805C00075500 C 08/05/16 75.5 0.00 1.35
HOT 160805C00076000 C 08/05/16 76.0 0.00 1.19
HOT 160805C00076500 C 08/05/16 76.5 0.00 1.19
HOT 160805C00077000 C 08/05/16 77.0 0.00 1.05
HOT 160805C00077500 C 08/05/16 77.5 0.00 0.92
HOT 160805C00078000 C 08/05/16 78.0 0.00 0.79
HOT 160805C00078500 C 08/05/16 78.5 0.00 0.62
HOT 160805C00079000 C 08/05/16 79.0 0.00 0.66
HOT 160805C00079500 C 08/05/16 79.5 0.00 0.47
HOT 160805C00080000 C 08/05/16 80.0 0.00 0.41
HOT 160805C00081000 C 08/05/16 81.0 0.00 0.31
HOT 160805C00082000 C 08/05/16 82.0 0.00 0.30
HOT 160805C00083000 C 08/05/16 83.0 0.00 0.24
HOT 160805C00084000 C 08/05/16 84.0 0.00 0.19
HOT 160805P00065000 P 08/05/16 65.0 0.00 1.46
HOT 160805P00066000 P 08/05/16 66.0 0.10 1.63
HOT 160805P00067000 P 08/05/16 67.0 0.25 1.89
HOT 160805P00067500 P 08/05/16 67.5 0.34 1.84
HOT 160805P00068000 P 08/05/16 68.0 0.43 2.27
HOT 160805P00068500 P 08/05/16 68.5 0.56 2.46
HOT 160805P00069000 P 08/05/16 69.0 0.68 2.67
HOT 160805P00069500 P 08/05/16 69.5 0.80 2.81
HOT 160805P00070000 P 08/05/16 70.0 0.99 3.00
HOT 160805P00070500 P 08/05/16 70.5 1.14 2.96
HOT 160805P00071000 P 08/05/16 71.0 1.37 3.25
HOT 160805P00071500 P 08/05/16 71.5 1.55 3.45
HOT 160805P00072000 P 08/05/16 72.0 1.77 3.75
HOT 160805P00072500 P 08/05/16 72.5 1.99 4.10
HOT 160805P00073000 P 08/05/16 73.0 2.32 4.30
HOT 160805P00073500 P 08/05/16 73.5 2.59 4.65
HOT 160805P00074000 P 08/05/16 74.0 2.89 5.05
HOT 160805P00074500 P 08/05/16 74.5 3.25 5.40
HOT 160805P00075000 P 08/05/16 75.0 3.50 5.75
HOT 160805P00075500 P 08/05/16 75.5 3.95 6.15
HOT 160805P00076000 P 08/05/16 76.0 4.35 6.55
HOT 160805P00076500 P 08/05/16 76.5 4.75 6.95
HOT 160805P00077000 P 08/05/16 77.0 5.10 7.30
HOT 160805P00077500 P 08/05/16 77.5 5.65 8.05
HOT 160805P00078000 P 08/05/16 78.0 6.10 8.70
HOT 160805P00078500 P 08/05/16 78.5 6.60 8.90
HOT 160805P00079000 P 08/05/16 79.0 7.10 9.45
HOT 160805P00079500 P 08/05/16 79.5 7.60 10.00
HOT 160805P00080000 P 08/05/16 80.0 6.80 11.05
HOT 160805P00081000 P 08/05/16 81.0 7.75 12.00
HOT 160805P00082000 P 08/05/16 82.0 8.75 13.00
HOT 160805P00083000 P 08/05/16 83.0 9.75 14.00
HOT 160805P00084000 P 08/05/16 84.0 10.75 15.00
HOT 160819C00050000 C 08/19/16 50.0 19.05 23.35
HOT 160819C00055000 C 08/19/16 55.0 14.05 18.35
HOT 160819C00060000 C 08/19/16 60.0 9.80 12.85
HOT 160819C00065000 C 08/19/16 65.0 5.60 8.50
HOT 160819C00067500 C 08/19/16 67.5 3.40 6.50
HOT 160819C00070000 C 08/19/16 70.0 1.92 4.50
HOT 160819C00072500 C 08/19/16 72.5 0.83 3.05
HOT 160819C00075000 C 08/19/16 75.0 0.07 2.04
HOT 160819C00077500 C 08/19/16 77.5 0.00 1.05
HOT 160819C00080000 C 08/19/16 80.0 0.00 0.57
HOT 160819C00082500 C 08/19/16 82.5 0.00 0.30
HOT 160819C00085000 C 08/19/16 85.0 0.00 0.22
HOT 160819C00090000 C 08/19/16 90.0 0.00 0.10
HOT 160819C00095000 C 08/19/16 95.0 0.00 0.07
HOT 160819C00100000 C 08/19/16 100.0 0.00 0.05
HOT 160819P00050000 P 08/19/16 50.0 0.00 0.23
HOT 160819P00055000 P 08/19/16 55.0 0.00 0.13
HOT 160819P00060000 P 08/19/16 60.0 0.00 0.89
HOT 160819P00065000 P 08/19/16 65.0 0.12 1.78
HOT 160819P00067500 P 08/19/16 67.5 0.49 2.45
HOT 160819P00070000 P 08/19/16 70.0 1.18 3.05
HOT 160819P00072500 P 08/19/16 72.5 2.26 4.35
HOT 160819P00075000 P 08/19/16 75.0 3.65 5.90
HOT 160819P00077500 P 08/19/16 77.5 5.70 7.85
HOT 160819P00080000 P 08/19/16 80.0 8.05 10.50
HOT 160819P00082500 P 08/19/16 82.5 9.50 13.60
HOT 160819P00085000 P 08/19/16 85.0 12.10 16.00
HOT 160819P00090000 P 08/19/16 90.0 17.10 21.00
HOT 160819P00095000 P 08/19/16 95.0 22.10 26.00
HOT 160819P00100000 P 08/19/16 100.0 27.10 31.00
HOT 161118C00050000 C 11/18/16 50.0 19.10 23.40
HOT 161118C00055000 C 11/18/16 55.0 14.90 17.85
HOT 161118C00060000 C 11/18/16 60.0 10.50 13.55
HOT 161118C00065000 C 11/18/16 65.0 6.05 9.45
HOT 161118C00067500 C 11/18/16 67.5 4.20 7.65
HOT 161118C00070000 C 11/18/16 70.0 2.61 5.85
HOT 161118C00072500 C 11/18/16 72.5 1.47 4.55
HOT 161118C00075000 C 11/18/16 75.0 0.58 3.45
HOT 161118C00077500 C 11/18/16 77.5 0.02 2.59
HOT 161118C00080000 C 11/18/16 80.0 0.00 1.68
HOT 161118C00082500 C 11/18/16 82.5 0.00 1.06
HOT 161118C00085000 C 11/18/16 85.0 0.00 0.50
HOT 161118C00090000 C 11/18/16 90.0 0.00 0.34
HOT 161118C00095000 C 11/18/16 95.0 0.00 0.17
HOT 161118C00100000 C 11/18/16 100.0 0.00 0.10
HOT 161118P00050000 P 11/18/16 50.0 0.02 0.50
HOT 161118P00055000 P 11/18/16 55.0 0.15 1.01
HOT 161118P00060000 P 11/18/16 60.0 0.19 1.71
HOT 161118P00065000 P 11/18/16 65.0 0.75 2.80
HOT 161118P00067500 P 11/18/16 67.5 1.32 3.65
HOT 161118P00070000 P 11/18/16 70.0 2.16 4.75
HOT 161118P00072500 P 11/18/16 72.5 3.10 6.05
HOT 161118P00075000 P 11/18/16 75.0 4.50 7.65
HOT 161118P00077500 P 11/18/16 77.5 6.20 9.40
HOT 161118P00080000 P 11/18/16 80.0 8.30 11.20
HOT 161118P00082500 P 11/18/16 82.5 10.70 13.75
HOT 161118P00085000 P 11/18/16 85.0 13.20 16.05
HOT 161118P00090000 P 11/18/16 90.0 17.30 21.15
HOT 161118P00095000 P 11/18/16 95.0 22.30 26.15
HOT 161118P00100000 P 11/18/16 100.0 27.10 31.15
HOT 170120C00050000 C 01/20/17 50.0 19.15 23.40
HOT 170120C00055000 C 01/20/17 55.0 14.95 18.10
HOT 170120C00060000 C 01/20/17 60.0 11.65 13.25
HOT 170120C00065000 C 01/20/17 65.0 6.40 9.55
HOT 170120C00067500 C 01/20/17 67.5 4.50 8.00
HOT 170120C00070000 C 01/20/17 70.0 2.99 6.55
HOT 170120C00072500 C 01/20/17 72.5 1.79 5.20
HOT 170120C00075000 C 01/20/17 75.0 0.91 4.05
HOT 170120C00077500 C 01/20/17 77.5 0.36 3.05
HOT 170120C00080000 C 01/20/17 80.0 0.27 2.33
HOT 170120C00082500 C 01/20/17 82.5 0.00 0.91
HOT 170120C00085000 C 01/20/17 85.0 0.14 0.64
HOT 170120C00090000 C 01/20/17 90.0 0.00 0.44
HOT 170120C00095000 C 01/20/17 95.0 0.00 0.23
HOT 170120C00100000 C 01/20/17 100.0 0.00 0.11
HOT 170120P00050000 P 01/20/17 50.0 0.07 0.57
HOT 170120P00055000 P 01/20/17 55.0 0.37 0.87
HOT 170120P00060000 P 01/20/17 60.0 0.38 2.17
HOT 170120P00065000 P 01/20/17 65.0 1.08 3.55
HOT 170120P00067500 P 01/20/17 67.5 1.77 4.40
HOT 170120P00070000 P 01/20/17 70.0 2.61 5.50
HOT 170120P00072500 P 01/20/17 72.5 3.65 6.95
HOT 170120P00075000 P 01/20/17 75.0 4.95 8.20
HOT 170120P00077500 P 01/20/17 77.5 6.65 9.60
HOT 170120P00080000 P 01/20/17 80.0 9.40 11.80
HOT 170120P00082500 P 01/20/17 82.5 11.20 12.80
HOT 170120P00085000 P 01/20/17 85.0 12.95 16.40
HOT 170120P00090000 P 01/20/17 90.0 17.30 21.25
HOT 170120P00095000 P 01/20/17 95.0 22.10 26.15
HOT 170120P00100000 P 01/20/17 100.0 27.10 31.15
HOT 170217C00037500 C 02/17/17 37.5 31.55 35.80
HOT 170217C00040000 C 02/17/17 40.0 29.05 33.35
HOT 170217C00042500 C 02/17/17 42.5 26.55 30.80
HOT 170217C00045000 C 02/17/17 45.0 24.10 28.40
HOT 170217C00050000 C 02/17/17 50.0 19.25 23.40
HOT 170217C00055000 C 02/17/17 55.0 15.00 18.35
HOT 170217C00060000 C 02/17/17 60.0 11.80 13.40
HOT 170217C00065000 C 02/17/17 65.0 7.10 9.15
HOT 170217C00067500 C 02/17/17 67.5 4.70 8.20
HOT 170217C00070000 C 02/17/17 70.0 3.25 6.60
HOT 170217C00072500 C 02/17/17 72.5 1.95 5.40
HOT 170217C00075000 C 02/17/17 75.0 1.06 4.45
HOT 170217C00077500 C 02/17/17 77.5 0.45 3.50
HOT 170217C00080000 C 02/17/17 80.0 0.07 2.59
HOT 170217C00082500 C 02/17/17 82.5 0.00 1.12
HOT 170217C00085000 C 02/17/17 85.0 0.29 0.79
HOT 170217C00090000 C 02/17/17 90.0 0.00 0.50
HOT 170217C00095000 C 02/17/17 95.0 0.00 0.32
HOT 170217C00100000 C 02/17/17 100.0 0.00 0.17
HOT 170217C00105000 C 02/17/17 105.0 0.00 0.10
HOT 170217P00037500 P 02/17/17 37.5 0.00 0.27
HOT 170217P00040000 P 02/17/17 40.0 0.00 0.36
HOT 170217P00042500 P 02/17/17 42.5 0.00 0.48
HOT 170217P00045000 P 02/17/17 45.0 0.00 0.50
HOT 170217P00050000 P 02/17/17 50.0 0.15 0.65
HOT 170217P00055000 P 02/17/17 55.0 0.50 1.00
HOT 170217P00060000 P 02/17/17 60.0 1.12 1.63
HOT 170217P00065000 P 02/17/17 65.0 1.35 3.80
HOT 170217P00067500 P 02/17/17 67.5 2.00 4.70
HOT 170217P00070000 P 02/17/17 70.0 2.92 5.80
HOT 170217P00072500 P 02/17/17 72.5 3.90 7.15
HOT 170217P00075000 P 02/17/17 75.0 5.90 8.40
HOT 170217P00077500 P 02/17/17 77.5 7.65 9.80
HOT 170217P00080000 P 02/17/17 80.0 8.65 12.00
HOT 170217P00082500 P 02/17/17 82.5 11.35 12.95
HOT 170217P00085000 P 02/17/17 85.0 13.00 16.60
HOT 170217P00090000 P 02/17/17 90.0 17.50 21.30
HOT 170217P00095000 P 02/17/17 95.0 22.30 26.20
HOT 170217P00100000 P 02/17/17 100.0 27.30 31.10
HOT 170217P00105000 P 02/17/17 105.0 32.30 36.15
HOT 180119C00050000 C 01/19/18 50.0 20.10 23.80
HOT 180119C00055000 C 01/19/18 55.0 16.45 19.60
HOT 180119C00060000 C 01/19/18 60.0 11.50 15.80
HOT 180119C00065000 C 01/19/18 65.0 9.60 11.60
HOT 180119C00067500 C 01/19/18 67.5 6.65 10.80
HOT 180119C00070000 C 01/19/18 70.0 5.10 9.40
HOT 180119C00072500 C 01/19/18 72.5 4.00 8.20
HOT 180119C00075000 C 01/19/18 75.0 2.50 7.00
HOT 180119C00077500 C 01/19/18 77.5 1.71 6.00
HOT 180119C00080000 C 01/19/18 80.0 1.05 5.20
HOT 180119C00082500 C 01/19/18 82.5 0.51 4.55
HOT 180119C00085000 C 01/19/18 85.0 0.14 3.75
HOT 180119C00090000 C 01/19/18 90.0 0.00 2.50
HOT 180119C00095000 C 01/19/18 95.0 0.13 1.13
HOT 180119C00100000 C 01/19/18 100.0 0.00 0.94
HOT 180119P00050000 P 01/19/18 50.0 0.83 1.83
HOT 180119P00055000 P 01/19/18 55.0 0.89 3.45
HOT 180119P00060000 P 01/19/18 60.0 2.35 3.95
HOT 180119P00065000 P 01/19/18 65.0 2.93 6.60
HOT 180119P00067500 P 01/19/18 67.5 3.75 7.60
HOT 180119P00070000 P 01/19/18 70.0 4.70 8.60
HOT 180119P00072500 P 01/19/18 72.5 5.75 9.80
HOT 180119P00075000 P 01/19/18 75.0 7.10 11.20
HOT 180119P00077500 P 01/19/18 77.5 9.65 11.65
HOT 180119P00080000 P 01/19/18 80.0 10.30 14.20
HOT 180119P00082500 P 01/19/18 82.5 12.45 15.65
HOT 180119P00085000 P 01/19/18 85.0 14.10 18.00
HOT 180119P00090000 P 01/19/18 90.0 18.45 21.65
HOT 180119P00095000 P 01/19/18 95.0 22.55 27.00
HOT 180119P00100000 P 01/19/18 100.0 27.10 31.60

OPRA data is delayed 15 minutes.