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 Aug 4 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOT 150821C00042500 C 08/21/15 42.5 34.80 37.00
HOT 150821C00045000 C 08/21/15 45.0 32.20 34.50
HOT 150821C00047500 C 08/21/15 47.5 29.70 32.00
HOT 150821C00050000 C 08/21/15 50.0 27.30 29.60
HOT 150821C00055000 C 08/21/15 55.0 22.60 24.50
HOT 150821C00060000 C 08/21/15 60.0 17.20 19.35
HOT 150821C00062500 C 08/21/15 62.5 14.70 16.85
HOT 150821C00065000 C 08/21/15 65.0 12.60 14.45
HOT 150821C00067500 C 08/21/15 67.5 10.10 11.90
HOT 150821C00070000 C 08/21/15 70.0 7.70 9.25
HOT 150821C00072500 C 08/21/15 72.5 5.50 6.90
HOT 150821C00075000 C 08/21/15 75.0 3.80 4.55
HOT 150821C00077500 C 08/21/15 77.5 2.23 2.41
HOT 150821C00080000 C 08/21/15 80.0 1.08 1.29
HOT 150821C00082500 C 08/21/15 82.5 0.58 0.70
HOT 150821C00085000 C 08/21/15 85.0 0.34 0.55
HOT 150821C00087500 C 08/21/15 87.5 0.25 0.51
HOT 150821C00090000 C 08/21/15 90.0 0.16 0.50
HOT 150821C00092500 C 08/21/15 92.5 0.04 0.19
HOT 150821C00095000 C 08/21/15 95.0 0.00 0.35
HOT 150821C00100000 C 08/21/15 100.0 0.00 0.50
HOT 150821C00105000 C 08/21/15 105.0 0.00 0.50
HOT 150821C00110000 C 08/21/15 110.0 0.00 0.32
HOT 150821C00115000 C 08/21/15 115.0 0.00 0.18
HOT 150821C00120000 C 08/21/15 120.0 0.00 0.08
HOT 150821P00042500 P 08/21/15 42.5 0.00 0.04
HOT 150821P00045000 P 08/21/15 45.0 0.00 0.04
HOT 150821P00047500 P 08/21/15 47.5 0.00 0.04
HOT 150821P00050000 P 08/21/15 50.0 0.00 0.05
HOT 150821P00055000 P 08/21/15 55.0 0.00 0.14
HOT 150821P00060000 P 08/21/15 60.0 0.01 0.37
HOT 150821P00062500 P 08/21/15 62.5 0.00 0.43
HOT 150821P00065000 P 08/21/15 65.0 0.00 0.47
HOT 150821P00067500 P 08/21/15 67.5 0.00 0.50
HOT 150821P00070000 P 08/21/15 70.0 0.09 0.21
HOT 150821P00072500 P 08/21/15 72.5 0.23 0.39
HOT 150821P00075000 P 08/21/15 75.0 0.70 0.80
HOT 150821P00077500 P 08/21/15 77.5 1.52 1.66
HOT 150821P00080000 P 08/21/15 80.0 2.89 3.10
HOT 150821P00082500 P 08/21/15 82.5 4.80 5.00
HOT 150821P00085000 P 08/21/15 85.0 6.45 7.75
HOT 150821P00087500 P 08/21/15 87.5 8.70 10.25
HOT 150821P00090000 P 08/21/15 90.0 10.80 12.95
HOT 150821P00092500 P 08/21/15 92.5 13.35 15.15
HOT 150821P00095000 P 08/21/15 95.0 15.75 17.65
HOT 150821P00100000 P 08/21/15 100.0 20.60 22.85
HOT 150821P00105000 P 08/21/15 105.0 25.55 27.50
HOT 150821P00110000 P 08/21/15 110.0 30.55 32.85
HOT 150821P00115000 P 08/21/15 115.0 35.45 37.85
HOT 150821P00120000 P 08/21/15 120.0 40.45 42.80
HOT 150918C00042500 C 09/18/15 42.5 34.95 37.00
HOT 150918C00045000 C 09/18/15 45.0 31.80 34.50
HOT 150918C00047500 C 09/18/15 47.5 29.40 32.10
HOT 150918C00050000 C 09/18/15 50.0 26.85 29.60
HOT 150918C00055000 C 09/18/15 55.0 22.20 24.60
HOT 150918C00060000 C 09/18/15 60.0 17.70 19.40
HOT 150918C00065000 C 09/18/15 65.0 12.75 14.50
HOT 150918C00070000 C 09/18/15 70.0 8.15 9.60
HOT 150918C00075000 C 09/18/15 75.0 4.50 4.90
HOT 150918C00077500 C 09/18/15 77.5 3.10 3.35
HOT 150918C00080000 C 09/18/15 80.0 1.98 2.26
HOT 150918C00082500 C 09/18/15 82.5 1.23 1.42
HOT 150918C00085000 C 09/18/15 85.0 0.80 0.99
HOT 150918C00087500 C 09/18/15 87.5 0.52 0.80
HOT 150918C00090000 C 09/18/15 90.0 0.35 0.67
HOT 150918C00092500 C 09/18/15 92.5 0.20 0.65
HOT 150918C00095000 C 09/18/15 95.0 0.15 0.50
HOT 150918C00100000 C 09/18/15 100.0 0.02 0.50
HOT 150918C00105000 C 09/18/15 105.0 0.01 0.50
HOT 150918C00110000 C 09/18/15 110.0 0.00 0.50
HOT 150918C00115000 C 09/18/15 115.0 0.00 0.47
HOT 150918C00120000 C 09/18/15 120.0 0.00 0.39
HOT 150918C00125000 C 09/18/15 125.0 0.00 0.29
HOT 150918P00042500 P 09/18/15 42.5 0.00 0.06
HOT 150918P00045000 P 09/18/15 45.0 0.00 0.07
HOT 150918P00047500 P 09/18/15 47.5 0.00 0.13
HOT 150918P00050000 P 09/18/15 50.0 0.00 0.20
HOT 150918P00055000 P 09/18/15 55.0 0.00 0.35
HOT 150918P00060000 P 09/18/15 60.0 0.00 0.50
HOT 150918P00065000 P 09/18/15 65.0 0.08 0.23
HOT 150918P00070000 P 09/18/15 70.0 0.45 0.66
HOT 150918P00075000 P 09/18/15 75.0 1.60 1.86
HOT 150918P00077500 P 09/18/15 77.5 2.52 2.91
HOT 150918P00080000 P 09/18/15 80.0 4.00 4.30
HOT 150918P00082500 P 09/18/15 82.5 5.75 6.20
HOT 150918P00085000 P 09/18/15 85.0 7.60 8.30
HOT 150918P00087500 P 09/18/15 87.5 9.45 10.85
HOT 150918P00090000 P 09/18/15 90.0 11.55 13.30
HOT 150918P00092500 P 09/18/15 92.5 13.85 15.70
HOT 150918P00095000 P 09/18/15 95.0 16.20 18.45
HOT 150918P00100000 P 09/18/15 100.0 20.90 23.65
HOT 150918P00105000 P 09/18/15 105.0 25.90 28.25
HOT 150918P00110000 P 09/18/15 110.0 30.85 33.20
HOT 150918P00115000 P 09/18/15 115.0 35.85 38.20
HOT 150918P00120000 P 09/18/15 120.0 40.80 43.25
HOT 150918P00125000 P 09/18/15 125.0 45.85 48.50
HOT 151120C00042500 C 11/20/15 42.5 34.60 37.10
HOT 151120C00045000 C 11/20/15 45.0 32.30 35.05
HOT 151120C00047500 C 11/20/15 47.5 29.80 32.50
HOT 151120C00050000 C 11/20/15 50.0 27.35 30.10
HOT 151120C00055000 C 11/20/15 55.0 22.30 25.20
HOT 151120C00060000 C 11/20/15 60.0 17.50 19.65
HOT 151120C00065000 C 11/20/15 65.0 13.40 15.25
HOT 151120C00070000 C 11/20/15 70.0 9.70 11.10
HOT 151120C00072500 C 11/20/15 72.5 7.90 8.25
HOT 151120C00075000 C 11/20/15 75.0 6.25 6.60
HOT 151120C00077500 C 11/20/15 77.5 5.00 5.25
HOT 151120C00080000 C 11/20/15 80.0 3.55 4.05
HOT 151120C00082500 C 11/20/15 82.5 2.76 3.05
HOT 151120C00085000 C 11/20/15 85.0 2.02 2.31
HOT 151120C00087500 C 11/20/15 87.5 1.50 1.71
HOT 151120C00090000 C 11/20/15 90.0 1.20 1.31
HOT 151120C00092500 C 11/20/15 92.5 0.78 0.96
HOT 151120C00095000 C 11/20/15 95.0 0.58 0.93
HOT 151120C00100000 C 11/20/15 100.0 0.28 0.67
HOT 151120C00105000 C 11/20/15 105.0 0.03 0.52
HOT 151120C00110000 C 11/20/15 110.0 0.01 0.50
HOT 151120C00115000 C 11/20/15 115.0 0.00 0.50
HOT 151120C00120000 C 11/20/15 120.0 0.00 0.50
HOT 151120P00042500 P 11/20/15 42.5 0.00 0.39
HOT 151120P00045000 P 11/20/15 45.0 0.00 0.50
HOT 151120P00047500 P 11/20/15 47.5 0.00 0.50
HOT 151120P00050000 P 11/20/15 50.0 0.00 0.50
HOT 151120P00055000 P 11/20/15 55.0 0.11 0.42
HOT 151120P00060000 P 11/20/15 60.0 0.35 0.69
HOT 151120P00065000 P 11/20/15 65.0 0.77 1.04
HOT 151120P00070000 P 11/20/15 70.0 1.76 2.02
HOT 151120P00072500 P 11/20/15 72.5 2.47 2.69
HOT 151120P00075000 P 11/20/15 75.0 3.10 3.60
HOT 151120P00077500 P 11/20/15 77.5 4.45 4.80
HOT 151120P00080000 P 11/20/15 80.0 5.75 6.00
HOT 151120P00082500 P 11/20/15 82.5 7.30 7.65
HOT 151120P00085000 P 11/20/15 85.0 9.10 9.65
HOT 151120P00087500 P 11/20/15 87.5 10.90 11.65
HOT 151120P00090000 P 11/20/15 90.0 12.40 13.65
HOT 151120P00092500 P 11/20/15 92.5 14.35 16.00
HOT 151120P00095000 P 11/20/15 95.0 16.70 18.20
HOT 151120P00100000 P 11/20/15 100.0 21.05 23.10
HOT 151120P00105000 P 11/20/15 105.0 26.00 28.70
HOT 151120P00110000 P 11/20/15 110.0 30.95 33.50
HOT 151120P00115000 P 11/20/15 115.0 35.50 38.30
HOT 151120P00120000 P 11/20/15 120.0 40.40 43.00
HOT 160115C00032400 C 01/15/16 32.4 43.95 47.80
HOT 160115C00037400 C 01/15/16 37.4 39.40 42.80
HOT 160115C00038700 C 01/15/16 38.7 38.55 41.30
HOT 160115C00040000 C 01/15/16 40.0 36.85 40.20
HOT 160115C00041200 C 01/15/16 41.2 35.50 39.00
HOT 160115C00042400 C 01/15/16 42.4 34.30 37.65
HOT 160115C00043700 C 01/15/16 43.7 33.05 36.25
HOT 160115C00045000 C 01/15/16 45.0 31.85 35.20
HOT 160115C00046200 C 01/15/16 46.2 30.70 34.00
HOT 160115C00047400 C 01/15/16 47.4 29.40 32.80
HOT 160115C00048700 C 01/15/16 48.7 28.60 31.00
HOT 160115C00050000 C 01/15/16 50.0 26.85 30.15
HOT 160115C00052400 C 01/15/16 52.4 24.65 27.85
HOT 160115C00053700 C 01/15/16 53.7 23.40 26.60
HOT 160115C00054900 C 01/15/16 54.9 22.60 24.90
HOT 160115C00057400 C 01/15/16 57.4 20.55 22.55
HOT 160115C00058700 C 01/15/16 58.7 19.30 21.75
HOT 160115C00059900 C 01/15/16 59.9 18.35 20.60
HOT 160115C00062400 C 01/15/16 62.4 15.95 18.60
HOT 160115C00063700 C 01/15/16 63.7 15.00 16.40
HOT 160115C00064900 C 01/15/16 64.9 13.90 15.70
HOT 160115C00067400 C 01/15/16 67.4 11.75 13.50
HOT 160115C00068700 C 01/15/16 68.7 10.95 12.55
HOT 160115C00069900 C 01/15/16 69.9 10.15 10.85
HOT 160115C00071200 C 01/15/16 71.2 9.30 9.85
HOT 160115C00072400 C 01/15/16 72.4 8.50 9.05
HOT 160115C00073700 C 01/15/16 73.7 7.70 8.20
HOT 160115C00074900 C 01/15/16 74.9 6.95 7.45
HOT 160115C00076200 C 01/15/16 76.2 6.20 6.70
HOT 160115C00077400 C 01/15/16 77.4 5.60 6.00
HOT 160115C00078700 C 01/15/16 78.7 4.85 5.35
HOT 160115C00079900 C 01/15/16 79.9 4.35 4.75
HOT 160115C00081200 C 01/15/16 81.2 3.90 4.25
HOT 160115C00082400 C 01/15/16 82.4 3.25 3.75
HOT 160115C00083700 C 01/15/16 83.7 2.94 3.30
HOT 160115C00084900 C 01/15/16 84.9 2.48 2.92
HOT 160115C00086200 C 01/15/16 86.2 2.22 2.56
HOT 160115C00087400 C 01/15/16 87.4 1.94 2.24
HOT 160115C00088700 C 01/15/16 88.7 1.71 1.95
HOT 160115C00090000 C 01/15/16 90.0 1.48 1.70
HOT 160115C00091200 C 01/15/16 91.2 1.22 1.48
HOT 160115C00092400 C 01/15/16 92.4 1.06 1.33
HOT 160115C00093700 C 01/15/16 93.7 0.93 1.36
HOT 160115C00095000 C 01/15/16 95.0 0.78 1.20
HOT 160115C00097400 C 01/15/16 97.4 0.58 0.97
HOT 160115C00098700 C 01/15/16 98.7 0.40 0.77
HOT 160115C00100000 C 01/15/16 100.0 0.35 0.78
HOT 160115C00103050 C 01/15/16 103.1 0.20 0.63
HOT 160115C00104350 C 01/15/16 104.4 0.10 0.58
HOT 160115C00108050 C 01/15/16 108.1 0.01 0.50
HOT 160115C00109350 C 01/15/16 109.4 0.01 0.50
HOT 160115C00113050 C 01/15/16 113.1 0.01 0.50
HOT 160115C00114350 C 01/15/16 114.4 0.01 0.50
HOT 160115C00118700 C 01/15/16 118.7 0.00 0.45
HOT 160115C00120000 C 01/15/16 120.0 0.00 0.42
HOT 160115C00123700 C 01/15/16 123.7 0.00 0.35
HOT 160115C00125000 C 01/15/16 125.0 0.00 0.33
HOT 160115P00032400 P 01/15/16 32.4 0.00 0.10
HOT 160115P00037400 P 01/15/16 37.4 0.00 0.39
HOT 160115P00038700 P 01/15/16 38.7 0.00 0.46
HOT 160115P00040000 P 01/15/16 40.0 0.00 0.50
HOT 160115P00041200 P 01/15/16 41.2 0.00 0.50
HOT 160115P00042400 P 01/15/16 42.4 0.05 0.18
HOT 160115P00043700 P 01/15/16 43.7 0.00 0.50
HOT 160115P00045000 P 01/15/16 45.0 0.00 0.50
HOT 160115P00046200 P 01/15/16 46.2 0.02 0.50
HOT 160115P00047400 P 01/15/16 47.4 0.02 0.50
HOT 160115P00048700 P 01/15/16 48.7 0.14 0.49
HOT 160115P00050000 P 01/15/16 50.0 0.20 0.49
HOT 160115P00052400 P 01/15/16 52.4 0.27 0.54
HOT 160115P00053700 P 01/15/16 53.7 0.26 0.59
HOT 160115P00054900 P 01/15/16 54.9 0.32 0.67
HOT 160115P00057400 P 01/15/16 57.4 0.49 0.84
HOT 160115P00058700 P 01/15/16 58.7 0.58 0.94
HOT 160115P00059900 P 01/15/16 59.9 0.68 1.06
HOT 160115P00062400 P 01/15/16 62.4 0.93 1.34
HOT 160115P00063700 P 01/15/16 63.7 1.09 1.55
HOT 160115P00064900 P 01/15/16 64.9 1.28 1.63
HOT 160115P00067400 P 01/15/16 67.4 1.91 2.17
HOT 160115P00068700 P 01/15/16 68.7 2.21 2.47
HOT 160115P00069900 P 01/15/16 69.9 2.50 2.79
HOT 160115P00071200 P 01/15/16 71.2 2.57 3.15
HOT 160115P00072400 P 01/15/16 72.4 3.25 3.55
HOT 160115P00073700 P 01/15/16 73.7 3.70 4.05
HOT 160115P00074900 P 01/15/16 74.9 4.15 4.45
HOT 160115P00076200 P 01/15/16 76.2 4.70 5.00
HOT 160115P00077400 P 01/15/16 77.4 5.25 5.55
HOT 160115P00078700 P 01/15/16 78.7 5.90 6.20
HOT 160115P00079900 P 01/15/16 79.9 6.55 6.85
HOT 160115P00081200 P 01/15/16 81.2 7.25 7.60
HOT 160115P00082400 P 01/15/16 82.4 8.00 8.45
HOT 160115P00083700 P 01/15/16 83.7 8.85 9.30
HOT 160115P00084900 P 01/15/16 84.9 9.30 10.40
HOT 160115P00086200 P 01/15/16 86.2 10.50 11.35
HOT 160115P00087400 P 01/15/16 87.4 9.95 12.20
HOT 160115P00088700 P 01/15/16 88.7 12.20 13.30
HOT 160115P00090000 P 01/15/16 90.0 13.55 14.35
HOT 160115P00091200 P 01/15/16 91.2 14.35 15.35
HOT 160115P00092400 P 01/15/16 92.4 14.85 16.40
HOT 160115P00093700 P 01/15/16 93.7 15.95 17.60
HOT 160115P00095000 P 01/15/16 95.0 17.15 18.90
HOT 160115P00097400 P 01/15/16 97.4 19.30 21.05
HOT 160115P00098700 P 01/15/16 98.7 20.10 22.25
HOT 160115P00100000 P 01/15/16 100.0 21.50 23.50
HOT 160115P00103050 P 01/15/16 103.1 24.45 26.55
HOT 160115P00104350 P 01/15/16 104.4 25.65 27.65
HOT 160115P00108050 P 01/15/16 108.1 28.95 31.45
HOT 160115P00109350 P 01/15/16 109.4 29.70 32.65
HOT 160115P00113050 P 01/15/16 113.1 33.75 36.35
HOT 160115P00114350 P 01/15/16 114.4 34.70 37.60
HOT 160115P00118700 P 01/15/16 118.7 39.35 42.00
HOT 160115P00120000 P 01/15/16 120.0 40.30 43.30
HOT 160115P00123700 P 01/15/16 123.7 44.00 47.00
HOT 160115P00125000 P 01/15/16 125.0 46.00 48.30
HOT 160219C00042500 C 02/19/16 42.5 34.75 37.15
HOT 160219C00045000 C 02/19/16 45.0 31.95 35.20
HOT 160219C00047500 C 02/19/16 47.5 29.50 32.80
HOT 160219C00050000 C 02/19/16 50.0 27.10 30.40
HOT 160219C00055000 C 02/19/16 55.0 21.85 25.05
HOT 160219C00060000 C 02/19/16 60.0 18.50 20.30
HOT 160219C00065000 C 02/19/16 65.0 14.00 16.80
HOT 160219C00070000 C 02/19/16 70.0 10.45 12.15
HOT 160219C00072500 C 02/19/16 72.5 8.75 11.10
HOT 160219C00075000 C 02/19/16 75.0 7.20 8.35
HOT 160219C00077500 C 02/19/16 77.5 5.95 7.00
HOT 160219C00080000 C 02/19/16 80.0 4.95 5.55
HOT 160219C00082500 C 02/19/16 82.5 3.80 4.85
HOT 160219C00085000 C 02/19/16 85.0 2.92 4.30
HOT 160219C00087500 C 02/19/16 87.5 2.27 3.05
HOT 160219C00090000 C 02/19/16 90.0 1.78 2.83
HOT 160219C00095000 C 02/19/16 95.0 1.01 1.45
HOT 160219C00100000 C 02/19/16 100.0 0.42 0.92
HOT 160219C00105000 C 02/19/16 105.0 0.24 0.74
HOT 160219C00110000 C 02/19/16 110.0 0.01 0.50
HOT 160219C00115000 C 02/19/16 115.0 0.01 0.50
HOT 160219C00120000 C 02/19/16 120.0 0.00 0.49
HOT 160219P00042500 P 02/19/16 42.5 0.00 0.50
HOT 160219P00045000 P 02/19/16 45.0 0.02 0.52
HOT 160219P00047500 P 02/19/16 47.5 0.09 0.59
HOT 160219P00050000 P 02/19/16 50.0 0.20 0.68
HOT 160219P00055000 P 02/19/16 55.0 0.47 0.97
HOT 160219P00060000 P 02/19/16 60.0 0.94 1.44
HOT 160219P00065000 P 02/19/16 65.0 1.36 2.16
HOT 160219P00070000 P 02/19/16 70.0 2.70 3.50
HOT 160219P00072500 P 02/19/16 72.5 2.67 4.35
HOT 160219P00075000 P 02/19/16 75.0 4.45 5.30
HOT 160219P00077500 P 02/19/16 77.5 5.45 6.40
HOT 160219P00080000 P 02/19/16 80.0 7.00 7.80
HOT 160219P00082500 P 02/19/16 82.5 8.20 9.40
HOT 160219P00085000 P 02/19/16 85.0 9.00 11.10
HOT 160219P00087500 P 02/19/16 87.5 11.20 12.95
HOT 160219P00090000 P 02/19/16 90.0 13.10 14.95
HOT 160219P00095000 P 02/19/16 95.0 17.35 19.15
HOT 160219P00100000 P 02/19/16 100.0 21.65 23.75
HOT 160219P00105000 P 02/19/16 105.0 26.35 28.75
HOT 160219P00110000 P 02/19/16 110.0 30.50 34.10
HOT 160219P00115000 P 02/19/16 115.0 35.50 38.70
HOT 160219P00120000 P 02/19/16 120.0 40.30 43.70
HOT 170120C00037500 C 01/20/17 37.5 38.60 42.80
HOT 170120C00039350 C 01/20/17 39.4 36.75 41.00
HOT 170120C00041850 C 01/20/17 41.9 34.30 38.50
HOT 170120C00044350 C 01/20/17 44.4 31.90 36.35
HOT 170120C00046850 C 01/20/17 46.9 29.85 33.90
HOT 170120C00049350 C 01/20/17 49.4 28.00 31.20
HOT 170120C00054350 C 01/20/17 54.4 23.40 26.80
HOT 170120C00059350 C 01/20/17 59.4 19.70 22.80
HOT 170120C00062500 C 01/20/17 62.5 17.30 20.40
HOT 170120C00064350 C 01/20/17 64.4 15.90 19.20
HOT 170120C00066850 C 01/20/17 66.9 14.20 17.40
HOT 170120C00069350 C 01/20/17 69.4 12.55 16.00
HOT 170120C00071850 C 01/20/17 71.9 11.50 14.40
HOT 170120C00074350 C 01/20/17 74.4 10.05 13.00
HOT 170120C00076850 C 01/20/17 76.9 8.85 11.80
HOT 170120C00079350 C 01/20/17 79.4 7.60 10.80
HOT 170120C00081850 C 01/20/17 81.9 6.90 8.00
HOT 170120C00084350 C 01/20/17 84.4 5.45 8.20
HOT 170120C00086850 C 01/20/17 86.9 4.65 7.70
HOT 170120C00089350 C 01/20/17 89.4 3.85 6.25
HOT 170120C00092500 C 01/20/17 92.5 3.05 5.40
HOT 170120C00094350 C 01/20/17 94.4 2.55 5.60
HOT 170120C00099350 C 01/20/17 99.4 1.25 3.60
HOT 170120C00104350 C 01/20/17 104.4 0.62 2.37
HOT 170120C00109350 C 01/20/17 109.4 0.06 1.81
HOT 170120C00114350 C 01/20/17 114.4 0.00 1.40
HOT 170120C00120000 C 01/20/17 120.0 0.00 1.09
HOT 170120C00125000 C 01/20/17 125.0 0.00 1.00
HOT 170120C00130000 C 01/20/17 130.0 0.00 1.00
HOT 170120P00037500 P 01/20/17 37.5 0.08 1.08
HOT 170120P00039350 P 01/20/17 39.4 0.19 1.19
HOT 170120P00041850 P 01/20/17 41.9 0.36 1.36
HOT 170120P00044350 P 01/20/17 44.4 0.57 1.57
HOT 170120P00046850 P 01/20/17 46.9 0.81 1.81
HOT 170120P00049350 P 01/20/17 49.4 0.35 2.08
HOT 170120P00054350 P 01/20/17 54.4 1.34 2.81
HOT 170120P00059350 P 01/20/17 59.4 2.15 3.60
HOT 170120P00062500 P 01/20/17 62.5 2.90 4.80
HOT 170120P00064350 P 01/20/17 64.4 2.80 5.35
HOT 170120P00066850 P 01/20/17 66.9 3.85 6.10
HOT 170120P00069350 P 01/20/17 69.4 3.50 6.70
HOT 170120P00071850 P 01/20/17 71.9 5.80 8.10
HOT 170120P00074350 P 01/20/17 74.4 5.55 9.15
HOT 170120P00076850 P 01/20/17 76.9 7.40 10.25
HOT 170120P00079350 P 01/20/17 79.4 8.10 11.50
HOT 170120P00081850 P 01/20/17 81.9 9.65 13.45
HOT 170120P00084350 P 01/20/17 84.4 11.40 14.95
HOT 170120P00086850 P 01/20/17 86.9 12.70 16.55
HOT 170120P00089350 P 01/20/17 89.4 14.50 18.15
HOT 170120P00092500 P 01/20/17 92.5 16.90 20.35
HOT 170120P00094350 P 01/20/17 94.4 18.10 21.75
HOT 170120P00099350 P 01/20/17 99.4 22.10 26.10
HOT 170120P00104350 P 01/20/17 104.4 26.50 30.25
HOT 170120P00109350 P 01/20/17 109.4 30.90 34.60
HOT 170120P00114350 P 01/20/17 114.4 35.30 39.15
HOT 170120P00120000 P 01/20/17 120.0 40.50 44.85
HOT 170120P00125000 P 01/20/17 125.0 45.30 49.65
HOT 170120P00130000 P 01/20/17 130.0 50.30 54.55

OPRA data is delayed 15 minutes.