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 (2014-08-08)Premium Content

Starwood Hotels And Resorts Worldwide Inc (HOT)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOT 140920C00065000 C 09/20/14 65.0 17.95 19.45
HOT 140920C00070000 C 09/20/14 70.0 12.90 14.45
HOT 140920C00075000 C 09/20/14 75.0 8.95 9.50
HOT 140920C00077500 C 09/20/14 77.5 6.40 6.95
HOT 140920C00080000 C 09/20/14 80.0 3.90 4.45
HOT 140920C00082500 C 09/20/14 82.5 1.91 2.00
HOT 140920C00085000 C 09/20/14 85.0 0.57 0.65
HOT 140920C00087500 C 09/20/14 87.5 0.08 0.14
HOT 140920C00090000 C 09/20/14 90.0 0.01 0.13
HOT 140920C00092500 C 09/20/14 92.5 0.00 0.06
HOT 140920C00095000 C 09/20/14 95.0 0.00 0.04
HOT 140920C00100000 C 09/20/14 100.0 0.00 0.04
HOT 140920C00105000 C 09/20/14 105.0 0.00 0.04
HOT 140920P00065000 P 09/20/14 65.0 0.00 0.04
HOT 140920P00070000 P 09/20/14 70.0 0.01 0.05
HOT 140920P00075000 P 09/20/14 75.0 0.04 0.10
HOT 140920P00077500 P 09/20/14 77.5 0.06 0.10
HOT 140920P00080000 P 09/20/14 80.0 0.16 0.25
HOT 140920P00082500 P 09/20/14 82.5 0.55 0.59
HOT 140920P00085000 P 09/20/14 85.0 1.68 2.11
HOT 140920P00087500 P 09/20/14 87.5 3.55 4.40
HOT 140920P00090000 P 09/20/14 90.0 5.55 6.85
HOT 140920P00092500 P 09/20/14 92.5 8.05 9.35
HOT 140920P00095000 P 09/20/14 95.0 10.45 11.85
HOT 140920P00100000 P 09/20/14 100.0 15.10 17.45
HOT 140920P00105000 P 09/20/14 105.0 20.10 22.45
HOT 141018C00065000 C 10/18/14 65.0 17.95 19.80
HOT 141018C00070000 C 10/18/14 70.0 12.90 15.25
HOT 141018C00075000 C 10/18/14 75.0 8.55 9.50
HOT 141018C00077500 C 10/18/14 77.5 6.10 7.00
HOT 141018C00080000 C 10/18/14 80.0 4.45 4.80
HOT 141018C00082500 C 10/18/14 82.5 2.68 2.79
HOT 141018C00085000 C 10/18/14 85.0 1.35 1.44
HOT 141018C00087500 C 10/18/14 87.5 0.56 0.61
HOT 141018C00090000 C 10/18/14 90.0 0.16 0.29
HOT 141018C00092500 C 10/18/14 92.5 0.04 0.18
HOT 141018C00095000 C 10/18/14 95.0 0.01 0.13
HOT 141018C00100000 C 10/18/14 100.0 0.00 0.08
HOT 141018C00105000 C 10/18/14 105.0 0.00 0.05
HOT 141018P00065000 P 10/18/14 65.0 0.02 0.13
HOT 141018P00070000 P 10/18/14 70.0 0.08 0.13
HOT 141018P00075000 P 10/18/14 75.0 0.15 0.24
HOT 141018P00077500 P 10/18/14 77.5 0.26 0.41
HOT 141018P00080000 P 10/18/14 80.0 0.66 0.73
HOT 141018P00082500 P 10/18/14 82.5 1.30 1.40
HOT 141018P00085000 P 10/18/14 85.0 2.44 2.86
HOT 141018P00087500 P 10/18/14 87.5 3.90 4.70
HOT 141018P00090000 P 10/18/14 90.0 5.75 7.00
HOT 141018P00092500 P 10/18/14 92.5 8.10 9.35
HOT 141018P00095000 P 10/18/14 95.0 10.30 11.85
HOT 141018P00100000 P 10/18/14 100.0 15.20 17.50
HOT 141018P00105000 P 10/18/14 105.0 20.15 21.90
HOT 141122C00039350 C 11/22/14 39.4 43.55 45.90
HOT 141122C00042500 C 11/22/14 42.5 40.40 42.75
HOT 141122C00044350 C 11/22/14 44.4 38.55 40.90
HOT 141122C00047500 C 11/22/14 47.5 35.40 37.75
HOT 141122C00049350 C 11/22/14 49.4 33.55 35.90
HOT 141122C00054350 C 11/22/14 54.4 28.60 30.90
HOT 141122C00059350 C 11/22/14 59.4 23.60 25.85
HOT 141122C00064350 C 11/22/14 64.4 18.60 20.60
HOT 141122C00066850 C 11/22/14 66.9 16.50 18.10
HOT 141122C00069350 C 11/22/14 69.4 14.00 15.60
HOT 141122C00071850 C 11/22/14 71.9 11.60 13.35
HOT 141122C00074350 C 11/22/14 74.4 9.45 10.65
HOT 141122C00076850 C 11/22/14 76.9 7.50 8.25
HOT 141122C00079350 C 11/22/14 79.4 5.80 6.20
HOT 141122C00081850 C 11/22/14 81.9 3.95 4.25
HOT 141122C00084350 C 11/22/14 84.4 2.55 2.75
HOT 141122C00086850 C 11/22/14 86.9 1.51 1.65
HOT 141122C00089350 C 11/22/14 89.4 0.85 0.91
HOT 141122C00092500 C 11/22/14 92.5 0.34 0.49
HOT 141122C00094350 C 11/22/14 94.4 0.18 0.35
HOT 141122C00099350 C 11/22/14 99.4 0.03 0.17
HOT 141122C00104350 C 11/22/14 104.4 0.00 0.13
HOT 141122P00039350 P 11/22/14 39.4 0.00 0.04
HOT 141122P00042500 P 11/22/14 42.5 0.00 0.04
HOT 141122P00044350 P 11/22/14 44.4 0.00 0.04
HOT 141122P00047500 P 11/22/14 47.5 0.01 0.04
HOT 141122P00049350 P 11/22/14 49.4 0.01 0.05
HOT 141122P00054350 P 11/22/14 54.4 0.02 0.09
HOT 141122P00059350 P 11/22/14 59.4 0.05 0.18
HOT 141122P00064350 P 11/22/14 64.4 0.07 0.23
HOT 141122P00066850 P 11/22/14 66.9 0.11 0.27
HOT 141122P00069350 P 11/22/14 69.4 0.20 0.29
HOT 141122P00071850 P 11/22/14 71.9 0.26 0.43
HOT 141122P00074350 P 11/22/14 74.4 0.42 0.61
HOT 141122P00076850 P 11/22/14 76.9 0.78 0.86
HOT 141122P00079350 P 11/22/14 79.4 1.28 1.33
HOT 141122P00081850 P 11/22/14 81.9 1.99 2.16
HOT 141122P00084350 P 11/22/14 84.4 3.00 3.40
HOT 141122P00086850 P 11/22/14 86.9 4.40 4.90
HOT 141122P00089350 P 11/22/14 89.4 5.85 6.75
HOT 141122P00092500 P 11/22/14 92.5 8.40 9.50
HOT 141122P00094350 P 11/22/14 94.4 10.10 11.40
HOT 141122P00099350 P 11/22/14 99.4 14.85 16.30
HOT 141122P00104350 P 11/22/14 104.4 19.80 21.65
HOT 150117C00028700 C 01/17/15 28.7 54.20 56.55
HOT 150117C00033700 C 01/17/15 33.7 49.20 51.55
HOT 150117C00038700 C 01/17/15 38.7 44.20 46.55
HOT 150117C00040000 C 01/17/15 40.0 42.90 45.25
HOT 150117C00042500 C 01/17/15 42.5 40.40 42.75
HOT 150117C00043700 C 01/17/15 43.7 39.25 41.55
HOT 150117C00045000 C 01/17/15 45.0 37.90 40.25
HOT 150117C00047500 C 01/17/15 47.5 35.40 37.75
HOT 150117C00048700 C 01/17/15 48.7 34.45 36.55
HOT 150117C00050000 C 01/17/15 50.0 32.90 35.25
HOT 150117C00051200 C 01/17/15 51.2 31.70 34.05
HOT 150117C00053700 C 01/17/15 53.7 29.25 31.50
HOT 150117C00055000 C 01/17/15 55.0 27.95 30.20
HOT 150117C00056200 C 01/17/15 56.2 26.70 29.10
HOT 150117C00058700 C 01/17/15 58.7 24.25 26.50
HOT 150117C00060000 C 01/17/15 60.0 22.95 25.20
HOT 150117C00061200 C 01/17/15 61.2 21.75 24.05
HOT 150117C00063700 C 01/17/15 63.7 19.85 21.50
HOT 150117C00065000 C 01/17/15 65.0 18.40 20.20
HOT 150117C00066200 C 01/17/15 66.2 17.15 19.10
HOT 150117C00068700 C 01/17/15 68.7 14.95 16.60
HOT 150117C00070000 C 01/17/15 70.0 13.75 15.45
HOT 150117C00071200 C 01/17/15 71.2 12.65 14.00
HOT 150117C00072500 C 01/17/15 72.5 10.90 13.55
HOT 150117C00073700 C 01/17/15 73.7 10.45 11.65
HOT 150117C00075000 C 01/17/15 75.0 9.60 10.30
HOT 150117C00076200 C 01/17/15 76.2 8.45 9.20
HOT 150117C00077500 C 01/17/15 77.5 7.45 8.10
HOT 150117C00078700 C 01/17/15 78.7 6.55 7.30
HOT 150117C00080000 C 01/17/15 80.0 5.90 6.20
HOT 150117C00081200 C 01/17/15 81.2 4.90 5.55
HOT 150117C00082500 C 01/17/15 82.5 4.15 4.65
HOT 150117C00083700 C 01/17/15 83.7 3.75 4.20
HOT 150117C00085000 C 01/17/15 85.0 3.00 3.40
HOT 150117C00086200 C 01/17/15 86.2 2.47 2.79
HOT 150117C00087500 C 01/17/15 87.5 1.98 2.28
HOT 150117C00088700 C 01/17/15 88.7 1.67 2.07
HOT 150117C00090000 C 01/17/15 90.0 1.33 1.54
HOT 150117C00092500 C 01/17/15 92.5 0.84 0.98
HOT 150117C00093700 C 01/17/15 93.7 0.64 0.92
HOT 150117C00095000 C 01/17/15 95.0 0.47 0.72
HOT 150117C00098700 C 01/17/15 98.7 0.18 0.42
HOT 150117C00100000 C 01/17/15 100.0 0.12 0.36
HOT 150117C00103700 C 01/17/15 103.7 0.05 0.23
HOT 150117C00105000 C 01/17/15 105.0 0.03 0.21
HOT 150117C00108700 C 01/17/15 108.7 0.02 0.17
HOT 150117C00110000 C 01/17/15 110.0 0.01 0.16
HOT 150117P00028700 P 01/17/15 28.7 0.00 0.04
HOT 150117P00033700 P 01/17/15 33.7 0.00 0.14
HOT 150117P00038700 P 01/17/15 38.7 0.01 0.14
HOT 150117P00040000 P 01/17/15 40.0 0.01 0.14
HOT 150117P00042500 P 01/17/15 42.5 0.01 0.14
HOT 150117P00043700 P 01/17/15 43.7 0.03 0.07
HOT 150117P00045000 P 01/17/15 45.0 0.03 0.09
HOT 150117P00047500 P 01/17/15 47.5 0.01 0.14
HOT 150117P00048700 P 01/17/15 48.7 0.03 0.17
HOT 150117P00050000 P 01/17/15 50.0 0.05 0.21
HOT 150117P00051200 P 01/17/15 51.2 0.07 0.22
HOT 150117P00053700 P 01/17/15 53.7 0.05 0.24
HOT 150117P00055000 P 01/17/15 55.0 0.04 0.25
HOT 150117P00056200 P 01/17/15 56.2 0.06 0.25
HOT 150117P00058700 P 01/17/15 58.7 0.09 0.28
HOT 150117P00060000 P 01/17/15 60.0 0.10 0.30
HOT 150117P00061200 P 01/17/15 61.2 0.14 0.33
HOT 150117P00063700 P 01/17/15 63.7 0.21 0.40
HOT 150117P00065000 P 01/17/15 65.0 0.23 0.44
HOT 150117P00066200 P 01/17/15 66.2 0.29 0.50
HOT 150117P00068700 P 01/17/15 68.7 0.43 0.65
HOT 150117P00070000 P 01/17/15 70.0 0.50 0.74
HOT 150117P00071200 P 01/17/15 71.2 0.64 0.82
HOT 150117P00072500 P 01/17/15 72.5 0.75 0.98
HOT 150117P00073700 P 01/17/15 73.7 1.00 1.07
HOT 150117P00075000 P 01/17/15 75.0 1.18 1.35
HOT 150117P00076200 P 01/17/15 76.2 1.34 1.59
HOT 150117P00077500 P 01/17/15 77.5 1.69 1.84
HOT 150117P00078700 P 01/17/15 78.7 2.00 2.17
HOT 150117P00080000 P 01/17/15 80.0 2.40 2.68
HOT 150117P00081200 P 01/17/15 81.2 2.75 3.15
HOT 150117P00082500 P 01/17/15 82.5 3.30 3.70
HOT 150117P00083700 P 01/17/15 83.7 3.90 4.15
HOT 150117P00085000 P 01/17/15 85.0 4.55 4.70
HOT 150117P00086200 P 01/17/15 86.2 5.20 5.40
HOT 150117P00087500 P 01/17/15 87.5 6.00 6.55
HOT 150117P00088700 P 01/17/15 88.7 6.70 7.40
HOT 150117P00090000 P 01/17/15 90.0 7.65 8.40
HOT 150117P00092500 P 01/17/15 92.5 9.65 10.25
HOT 150117P00093700 P 01/17/15 93.7 10.10 11.45
HOT 150117P00095000 P 01/17/15 95.0 10.55 12.60
HOT 150117P00098700 P 01/17/15 98.7 14.50 16.10
HOT 150117P00100000 P 01/17/15 100.0 15.60 17.35
HOT 150117P00103700 P 01/17/15 103.7 18.30 21.60
HOT 150117P00105000 P 01/17/15 105.0 20.10 22.85
HOT 150117P00108700 P 01/17/15 108.7 23.50 26.55
HOT 150117P00110000 P 01/17/15 110.0 24.85 27.80
HOT 150220C00042500 C 02/20/15 42.5 40.40 43.40
HOT 150220C00045000 C 02/20/15 45.0 37.90 40.95
HOT 150220C00047500 C 02/20/15 47.5 35.40 38.40
HOT 150220C00050000 C 02/20/15 50.0 32.95 35.30
HOT 150220C00055000 C 02/20/15 55.0 27.90 30.45
HOT 150220C00060000 C 02/20/15 60.0 22.90 25.30
HOT 150220C00065000 C 02/20/15 65.0 17.90 21.00
HOT 150220C00070000 C 02/20/15 70.0 13.95 16.45
HOT 150220C00072500 C 02/20/15 72.5 11.10 14.25
HOT 150220C00075000 C 02/20/15 75.0 9.80 10.80
HOT 150220C00077500 C 02/20/15 77.5 7.95 8.70
HOT 150220C00080000 C 02/20/15 80.0 6.30 6.95
HOT 150220C00082500 C 02/20/15 82.5 4.85 5.55
HOT 150220C00085000 C 02/20/15 85.0 3.60 4.05
HOT 150220C00087500 C 02/20/15 87.5 2.66 3.25
HOT 150220C00090000 C 02/20/15 90.0 1.94 2.31
HOT 150220C00092500 C 02/20/15 92.5 1.26 1.64
HOT 150220C00095000 C 02/20/15 95.0 0.91 1.16
HOT 150220C00100000 C 02/20/15 100.0 0.32 0.59
HOT 150220C00105000 C 02/20/15 105.0 0.12 0.25
HOT 150220P00042500 P 02/20/15 42.5 0.02 0.13
HOT 150220P00045000 P 02/20/15 45.0 0.03 0.20
HOT 150220P00047500 P 02/20/15 47.5 0.04 0.24
HOT 150220P00050000 P 02/20/15 50.0 0.07 0.25
HOT 150220P00055000 P 02/20/15 55.0 0.10 0.30
HOT 150220P00060000 P 02/20/15 60.0 0.20 0.42
HOT 150220P00065000 P 02/20/15 65.0 0.38 0.63
HOT 150220P00070000 P 02/20/15 70.0 0.78 1.00
HOT 150220P00072500 P 02/20/15 72.5 1.10 1.37
HOT 150220P00075000 P 02/20/15 75.0 1.38 1.80
HOT 150220P00077500 P 02/20/15 77.5 2.07 2.43
HOT 150220P00080000 P 02/20/15 80.0 2.80 3.30
HOT 150220P00082500 P 02/20/15 82.5 3.90 4.30
HOT 150220P00085000 P 02/20/15 85.0 5.10 5.65
HOT 150220P00087500 P 02/20/15 87.5 6.50 7.10
HOT 150220P00090000 P 02/20/15 90.0 8.20 8.90
HOT 150220P00092500 P 02/20/15 92.5 9.85 11.30
HOT 150220P00095000 P 02/20/15 95.0 10.90 13.45
HOT 150220P00100000 P 02/20/15 100.0 15.20 17.60
HOT 150220P00105000 P 02/20/15 105.0 19.85 22.95
HOT 160115C00033700 C 01/15/16 33.7 49.25 51.60
HOT 160115C00038700 C 01/15/16 38.7 44.25 46.55
HOT 160115C00040000 C 01/15/16 40.0 42.95 45.20
HOT 160115C00042500 C 01/15/16 42.5 40.45 42.75
HOT 160115C00043700 C 01/15/16 43.7 39.25 41.55
HOT 160115C00045000 C 01/15/16 45.0 37.95 40.25
HOT 160115C00047500 C 01/15/16 47.5 35.40 37.80
HOT 160115C00048700 C 01/15/16 48.7 34.20 36.60
HOT 160115C00050000 C 01/15/16 50.0 32.90 35.70
HOT 160115C00053700 C 01/15/16 53.7 28.60 32.40
HOT 160115C00055000 C 01/15/16 55.0 27.30 31.20
HOT 160115C00056200 C 01/15/16 56.2 26.15 30.35
HOT 160115C00058700 C 01/15/16 58.7 23.90 27.80
HOT 160115C00060000 C 01/15/16 60.0 22.75 26.75
HOT 160115C00061200 C 01/15/16 61.2 21.75 25.60
HOT 160115C00063700 C 01/15/16 63.7 19.65 23.60
HOT 160115C00065000 C 01/15/16 65.0 18.55 22.75
HOT 160115C00066200 C 01/15/16 66.2 17.70 21.80
HOT 160115C00068700 C 01/15/16 68.7 15.70 19.85
HOT 160115C00070000 C 01/15/16 70.0 14.70 18.90
HOT 160115C00071200 C 01/15/16 71.2 13.80 18.05
HOT 160115C00072500 C 01/15/16 72.5 13.00 17.15
HOT 160115C00073700 C 01/15/16 73.7 12.10 16.35
HOT 160115C00075000 C 01/15/16 75.0 11.30 15.50
HOT 160115C00076200 C 01/15/16 76.2 10.60 14.75
HOT 160115C00077500 C 01/15/16 77.5 9.80 13.95
HOT 160115C00078700 C 01/15/16 78.7 9.05 13.25
HOT 160115C00080000 C 01/15/16 80.0 8.85 12.55
HOT 160115C00081200 C 01/15/16 81.2 8.20 11.90
HOT 160115C00082500 C 01/15/16 82.5 7.00 11.25
HOT 160115C00083700 C 01/15/16 83.7 6.50 10.70
HOT 160115C00085000 C 01/15/16 85.0 6.05 10.05
HOT 160115C00086200 C 01/15/16 86.2 5.60 9.55
HOT 160115C00087500 C 01/15/16 87.5 4.75 9.05
HOT 160115C00088700 C 01/15/16 88.7 4.05 8.55
HOT 160115C00090000 C 01/15/16 90.0 3.95 8.10
HOT 160115C00092500 C 01/15/16 92.5 2.68 7.00
HOT 160115C00093700 C 01/15/16 93.7 2.35 6.10
HOT 160115C00095000 C 01/15/16 95.0 2.83 6.50
HOT 160115C00098700 C 01/15/16 98.7 2.26 5.60
HOT 160115C00100000 C 01/15/16 100.0 2.00 5.35
HOT 160115C00104350 C 01/15/16 104.4 1.13 4.70
HOT 160115C00109350 C 01/15/16 109.4 0.00 3.75
HOT 160115C00114350 C 01/15/16 114.4 0.00 2.82
HOT 160115C00120000 C 01/15/16 120.0 0.10 1.96
HOT 160115C00125000 C 01/15/16 125.0 0.00 1.49
HOT 160115P00033700 P 01/15/16 33.7 0.00 0.52
HOT 160115P00038700 P 01/15/16 38.7 0.00 0.82
HOT 160115P00040000 P 01/15/16 40.0 0.00 0.92
HOT 160115P00042500 P 01/15/16 42.5 0.00 1.10
HOT 160115P00043700 P 01/15/16 43.7 0.00 1.19
HOT 160115P00045000 P 01/15/16 45.0 0.00 1.00
HOT 160115P00047500 P 01/15/16 47.5 0.00 1.54
HOT 160115P00048700 P 01/15/16 48.7 0.10 1.67
HOT 160115P00050000 P 01/15/16 50.0 0.00 1.82
HOT 160115P00053700 P 01/15/16 53.7 0.00 2.30
HOT 160115P00055000 P 01/15/16 55.0 0.00 2.50
HOT 160115P00056200 P 01/15/16 56.2 0.05 2.70
HOT 160115P00058700 P 01/15/16 58.7 0.06 3.15
HOT 160115P00060000 P 01/15/16 60.0 0.16 3.40
HOT 160115P00061200 P 01/15/16 61.2 0.30 3.70
HOT 160115P00063700 P 01/15/16 63.7 0.50 4.30
HOT 160115P00065000 P 01/15/16 65.0 0.64 4.70
HOT 160115P00066200 P 01/15/16 66.2 1.80 5.05
HOT 160115P00068700 P 01/15/16 68.7 1.30 5.75
HOT 160115P00070000 P 01/15/16 70.0 1.60 6.05
HOT 160115P00071200 P 01/15/16 71.2 2.00 6.40
HOT 160115P00072500 P 01/15/16 72.5 2.20 6.80
HOT 160115P00073700 P 01/15/16 73.7 2.84 7.20
HOT 160115P00075000 P 01/15/16 75.0 3.25 7.65
HOT 160115P00076200 P 01/15/16 76.2 3.65 8.15
HOT 160115P00077500 P 01/15/16 77.5 5.30 8.00
HOT 160115P00078700 P 01/15/16 78.7 5.15 9.15
HOT 160115P00080000 P 01/15/16 80.0 5.55 9.30
HOT 160115P00081200 P 01/15/16 81.2 5.80 10.20
HOT 160115P00082500 P 01/15/16 82.5 6.45 10.85
HOT 160115P00083700 P 01/15/16 83.7 7.30 11.40
HOT 160115P00085000 P 01/15/16 85.0 7.90 11.90
HOT 160115P00086200 P 01/15/16 86.2 8.40 12.50
HOT 160115P00087500 P 01/15/16 87.5 9.15 13.30
HOT 160115P00088700 P 01/15/16 88.7 10.15 13.95
HOT 160115P00090000 P 01/15/16 90.0 10.90 14.65
HOT 160115P00092500 P 01/15/16 92.5 12.35 16.20
HOT 160115P00093700 P 01/15/16 93.7 13.20 17.25
HOT 160115P00095000 P 01/15/16 95.0 14.15 18.15
HOT 160115P00098700 P 01/15/16 98.7 17.35 21.30
HOT 160115P00100000 P 01/15/16 100.0 18.35 22.30
HOT 160115P00104350 P 01/15/16 104.4 21.80 25.80
HOT 160115P00109350 P 01/15/16 109.4 25.95 30.00
HOT 160115P00114350 P 01/15/16 114.4 30.30 34.50
HOT 160115P00120000 P 01/15/16 120.0 35.65 39.80
HOT 160115P00125000 P 01/15/16 125.0 40.40 44.50

OPRA data is delayed 15 minutes.