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 (2014-11-07)Premium Content

Starwood Hotels And Resorts Worldwide Inc (HOT)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOT 150220C00039350 C 02/20/15 39.4 32.25 34.35
HOT 150220C00041200 C 02/20/15 41.2 29.80 33.25
HOT 150220C00043700 C 02/20/15 43.7 27.30 30.60
HOT 150220C00046200 C 02/20/15 46.2 25.45 27.50
HOT 150220C00048700 C 02/20/15 48.7 23.00 25.00
HOT 150220C00053700 C 02/20/15 53.7 18.05 19.85
HOT 150220C00055000 C 02/20/15 55.0 16.75 18.55
HOT 150220C00058700 C 02/20/15 58.7 13.10 14.90
HOT 150220C00060000 C 02/20/15 60.0 11.85 13.65
HOT 150220C00063700 C 02/20/15 63.7 8.45 9.80
HOT 150220C00065000 C 02/20/15 65.0 7.30 8.55
HOT 150220C00066850 C 02/20/15 66.9 5.65 6.85
HOT 150220C00068700 C 02/20/15 68.7 4.20 5.30
HOT 150220C00070000 C 02/20/15 70.0 3.25 3.50
HOT 150220C00071200 C 02/20/15 71.2 2.52 2.69
HOT 150220C00072500 C 02/20/15 72.5 1.82 1.97
HOT 150220C00073700 C 02/20/15 73.7 1.30 1.44
HOT 150220C00075000 C 02/20/15 75.0 0.88 0.96
HOT 150220C00076200 C 02/20/15 76.2 0.57 0.66
HOT 150220C00077500 C 02/20/15 77.5 0.34 0.41
HOT 150220C00078700 C 02/20/15 78.7 0.23 0.45
HOT 150220C00080000 C 02/20/15 80.0 0.12 0.33
HOT 150220C00081200 C 02/20/15 81.2 0.07 0.18
HOT 150220C00082500 C 02/20/15 82.5 0.03 0.21
HOT 150220C00083700 C 02/20/15 83.7 0.01 0.19
HOT 150220C00085000 C 02/20/15 85.0 0.00 0.16
HOT 150220C00086200 C 02/20/15 86.2 0.00 0.15
HOT 150220C00087500 C 02/20/15 87.5 0.00 0.16
HOT 150220C00088700 C 02/20/15 88.7 0.00 0.15
HOT 150220C00090000 C 02/20/15 90.0 0.00 0.11
HOT 150220C00091200 C 02/20/15 91.2 0.00 0.10
HOT 150220C00093700 C 02/20/15 93.7 0.00 0.07
HOT 150220C00098700 C 02/20/15 98.7 0.00 0.04
HOT 150220C00103700 C 02/20/15 103.7 0.00 0.04
HOT 150220P00039350 P 02/20/15 39.4 0.00 0.04
HOT 150220P00041200 P 02/20/15 41.2 0.00 0.04
HOT 150220P00043700 P 02/20/15 43.7 0.00 0.04
HOT 150220P00046200 P 02/20/15 46.2 0.00 0.04
HOT 150220P00048700 P 02/20/15 48.7 0.00 0.07
HOT 150220P00053700 P 02/20/15 53.7 0.00 0.17
HOT 150220P00055000 P 02/20/15 55.0 0.01 0.16
HOT 150220P00058700 P 02/20/15 58.7 0.05 0.20
HOT 150220P00060000 P 02/20/15 60.0 0.06 0.21
HOT 150220P00063700 P 02/20/15 63.7 0.17 0.37
HOT 150220P00065000 P 02/20/15 65.0 0.28 0.46
HOT 150220P00066850 P 02/20/15 66.9 0.45 0.68
HOT 150220P00068700 P 02/20/15 68.7 0.88 1.04
HOT 150220P00070000 P 02/20/15 70.0 1.18 1.42
HOT 150220P00071200 P 02/20/15 71.2 1.74 1.86
HOT 150220P00072500 P 02/20/15 72.5 2.11 2.47
HOT 150220P00073700 P 02/20/15 73.7 2.71 3.20
HOT 150220P00075000 P 02/20/15 75.0 3.50 4.05
HOT 150220P00076200 P 02/20/15 76.2 4.40 4.95
HOT 150220P00077500 P 02/20/15 77.5 5.45 6.05
HOT 150220P00078700 P 02/20/15 78.7 6.65 7.10
HOT 150220P00080000 P 02/20/15 80.0 7.00 8.30
HOT 150220P00081200 P 02/20/15 81.2 8.10 9.50
HOT 150220P00082500 P 02/20/15 82.5 9.15 10.85
HOT 150220P00083700 P 02/20/15 83.7 10.25 12.10
HOT 150220P00085000 P 02/20/15 85.0 11.55 13.35
HOT 150220P00086200 P 02/20/15 86.2 12.75 14.50
HOT 150220P00087500 P 02/20/15 87.5 14.05 15.80
HOT 150220P00088700 P 02/20/15 88.7 15.20 16.95
HOT 150220P00090000 P 02/20/15 90.0 16.50 18.35
HOT 150220P00091200 P 02/20/15 91.2 17.70 19.45
HOT 150220P00093700 P 02/20/15 93.7 20.05 22.30
HOT 150220P00098700 P 02/20/15 98.7 25.00 27.10
HOT 150220P00103700 P 02/20/15 103.7 30.00 32.10
HOT 150320C00055000 C 03/20/15 55.0 16.85 18.65
HOT 150320C00060000 C 03/20/15 60.0 12.10 13.80
HOT 150320C00062500 C 03/20/15 62.5 9.70 11.65
HOT 150320C00065000 C 03/20/15 65.0 7.70 8.90
HOT 150320C00067500 C 03/20/15 67.5 5.70 6.80
HOT 150320C00070000 C 03/20/15 70.0 4.00 4.45
HOT 150320C00072500 C 03/20/15 72.5 2.56 2.92
HOT 150320C00075000 C 03/20/15 75.0 1.57 2.01
HOT 150320C00077500 C 03/20/15 77.5 0.84 0.94
HOT 150320C00080000 C 03/20/15 80.0 0.42 0.61
HOT 150320C00085000 C 03/20/15 85.0 0.08 0.27
HOT 150320C00090000 C 03/20/15 90.0 0.01 0.15
HOT 150320C00095000 C 03/20/15 95.0 0.00 0.13
HOT 150320C00100000 C 03/20/15 100.0 0.00 0.09
HOT 150320C00105000 C 03/20/15 105.0 0.00 0.06
HOT 150320C00110000 C 03/20/15 110.0 0.00 0.06
HOT 150320P00055000 P 03/20/15 55.0 0.12 0.23
HOT 150320P00060000 P 03/20/15 60.0 0.33 0.46
HOT 150320P00062500 P 03/20/15 62.5 0.50 0.70
HOT 150320P00065000 P 03/20/15 65.0 0.77 1.03
HOT 150320P00067500 P 03/20/15 67.5 1.39 1.60
HOT 150320P00070000 P 03/20/15 70.0 2.22 2.40
HOT 150320P00072500 P 03/20/15 72.5 2.81 3.55
HOT 150320P00075000 P 03/20/15 75.0 4.80 5.05
HOT 150320P00077500 P 03/20/15 77.5 6.60 6.85
HOT 150320P00080000 P 03/20/15 80.0 7.70 8.95
HOT 150320P00085000 P 03/20/15 85.0 11.95 14.55
HOT 150320P00090000 P 03/20/15 90.0 16.90 19.50
HOT 150320P00095000 P 03/20/15 95.0 21.65 24.45
HOT 150320P00100000 P 03/20/15 100.0 26.65 29.45
HOT 150320P00105000 P 03/20/15 105.0 31.65 34.45
HOT 150320P00110000 P 03/20/15 110.0 35.95 39.60
HOT 150515C00039350 C 05/15/15 39.4 32.40 34.35
HOT 150515C00041850 C 05/15/15 41.9 29.20 32.40
HOT 150515C00044350 C 05/15/15 44.4 26.70 29.75
HOT 150515C00046850 C 05/15/15 46.9 24.30 27.25
HOT 150515C00049350 C 05/15/15 49.4 21.80 24.50
HOT 150515C00054350 C 05/15/15 54.4 16.95 19.95
HOT 150515C00059350 C 05/15/15 59.4 13.20 14.60
HOT 150515C00064350 C 05/15/15 64.4 9.00 10.00
HOT 150515C00066850 C 05/15/15 66.9 7.15 7.75
HOT 150515C00069350 C 05/15/15 69.4 5.50 5.70
HOT 150515C00071850 C 05/15/15 71.9 4.05 4.25
HOT 150515C00074350 C 05/15/15 74.4 2.92 3.10
HOT 150515C00076850 C 05/15/15 76.9 2.00 2.15
HOT 150515C00079350 C 05/15/15 79.4 1.32 1.45
HOT 150515C00081850 C 05/15/15 81.9 0.85 0.96
HOT 150515C00084350 C 05/15/15 84.4 0.55 0.73
HOT 150515C00086850 C 05/15/15 86.9 0.29 0.56
HOT 150515C00089350 C 05/15/15 89.4 0.18 0.38
HOT 150515C00091850 C 05/15/15 91.9 0.10 0.26
HOT 150515C00094350 C 05/15/15 94.4 0.04 0.22
HOT 150515C00099350 C 05/15/15 99.4 0.00 0.20
HOT 150515C00104350 C 05/15/15 104.4 0.00 0.17
HOT 150515C00109350 C 05/15/15 109.4 0.00 0.13
HOT 150515P00039350 P 05/15/15 39.4 0.06 0.22
HOT 150515P00041850 P 05/15/15 41.9 0.04 0.25
HOT 150515P00044350 P 05/15/15 44.4 0.06 0.26
HOT 150515P00046850 P 05/15/15 46.9 0.15 0.30
HOT 150515P00049350 P 05/15/15 49.4 0.16 0.39
HOT 150515P00054350 P 05/15/15 54.4 0.38 0.58
HOT 150515P00059350 P 05/15/15 59.4 0.75 1.00
HOT 150515P00064350 P 05/15/15 64.4 1.77 1.91
HOT 150515P00066850 P 05/15/15 66.9 2.36 2.50
HOT 150515P00069350 P 05/15/15 69.4 3.00 3.35
HOT 150515P00071850 P 05/15/15 71.9 4.25 4.45
HOT 150515P00074350 P 05/15/15 74.4 5.55 5.75
HOT 150515P00076850 P 05/15/15 76.9 7.10 7.40
HOT 150515P00079350 P 05/15/15 79.4 8.95 9.20
HOT 150515P00081850 P 05/15/15 81.9 9.85 11.30
HOT 150515P00084350 P 05/15/15 84.4 12.00 13.40
HOT 150515P00086850 P 05/15/15 86.9 13.60 15.95
HOT 150515P00089350 P 05/15/15 89.4 15.95 18.25
HOT 150515P00091850 P 05/15/15 91.9 18.35 20.70
HOT 150515P00094350 P 05/15/15 94.4 20.80 23.10
HOT 150515P00099350 P 05/15/15 99.4 25.30 28.05
HOT 150515P00104350 P 05/15/15 104.4 30.30 33.10
HOT 150515P00109350 P 05/15/15 109.4 35.65 38.50
HOT 150821C00045000 C 08/21/15 45.0 26.20 29.30
HOT 150821C00047500 C 08/21/15 47.5 23.70 27.10
HOT 150821C00050000 C 08/21/15 50.0 21.35 24.60
HOT 150821C00055000 C 08/21/15 55.0 16.75 19.20
HOT 150821C00060000 C 08/21/15 60.0 13.25 14.60
HOT 150821C00065000 C 08/21/15 65.0 9.40 10.65
HOT 150821C00070000 C 08/21/15 70.0 6.35 6.80
HOT 150821C00072500 C 08/21/15 72.5 5.00 5.50
HOT 150821C00075000 C 08/21/15 75.0 3.90 4.30
HOT 150821C00077500 C 08/21/15 77.5 3.00 3.55
HOT 150821C00080000 C 08/21/15 80.0 2.26 2.62
HOT 150821C00082500 C 08/21/15 82.5 1.63 1.90
HOT 150821C00085000 C 08/21/15 85.0 1.14 1.51
HOT 150821C00087500 C 08/21/15 87.5 0.79 1.11
HOT 150821C00090000 C 08/21/15 90.0 0.54 0.86
HOT 150821C00095000 C 08/21/15 95.0 0.24 0.48
HOT 150821C00100000 C 08/21/15 100.0 0.08 0.33
HOT 150821P00045000 P 08/21/15 45.0 0.33 0.60
HOT 150821P00047500 P 08/21/15 47.5 0.44 0.70
HOT 150821P00050000 P 08/21/15 50.0 0.59 0.87
HOT 150821P00055000 P 08/21/15 55.0 0.98 1.32
HOT 150821P00060000 P 08/21/15 60.0 1.74 2.05
HOT 150821P00065000 P 08/21/15 65.0 2.88 3.30
HOT 150821P00070000 P 08/21/15 70.0 4.50 5.15
HOT 150821P00072500 P 08/21/15 72.5 5.90 6.40
HOT 150821P00075000 P 08/21/15 75.0 6.85 7.85
HOT 150821P00077500 P 08/21/15 77.5 8.25 9.30
HOT 150821P00080000 P 08/21/15 80.0 10.35 11.10
HOT 150821P00082500 P 08/21/15 82.5 11.65 13.05
HOT 150821P00085000 P 08/21/15 85.0 13.55 15.05
HOT 150821P00087500 P 08/21/15 87.5 15.80 17.45
HOT 150821P00090000 P 08/21/15 90.0 17.90 19.65
HOT 150821P00095000 P 08/21/15 95.0 21.65 25.00
HOT 150821P00100000 P 08/21/15 100.0 26.35 29.80
HOT 160115C00032400 C 01/15/16 32.4 38.50 41.90
HOT 160115C00037400 C 01/15/16 37.4 33.30 37.05
HOT 160115C00038700 C 01/15/16 38.7 32.05 35.75
HOT 160115C00040000 C 01/15/16 40.0 30.75 34.45
HOT 160115C00041200 C 01/15/16 41.2 29.65 33.30
HOT 160115C00042400 C 01/15/16 42.4 28.60 32.15
HOT 160115C00043700 C 01/15/16 43.7 27.25 30.90
HOT 160115C00045000 C 01/15/16 45.0 26.05 29.90
HOT 160115C00046200 C 01/15/16 46.2 24.50 28.50
HOT 160115C00047400 C 01/15/16 47.4 23.65 27.40
HOT 160115C00048700 C 01/15/16 48.7 23.35 26.15
HOT 160115C00050000 C 01/15/16 50.0 21.35 25.25
HOT 160115C00052400 C 01/15/16 52.4 20.30 21.85
HOT 160115C00053700 C 01/15/16 53.7 18.45 21.60
HOT 160115C00054900 C 01/15/16 54.9 17.45 20.55
HOT 160115C00057400 C 01/15/16 57.4 16.00 18.50
HOT 160115C00058700 C 01/15/16 58.7 13.65 17.50
HOT 160115C00059900 C 01/15/16 59.9 14.20 16.55
HOT 160115C00062400 C 01/15/16 62.4 12.35 14.70
HOT 160115C00063700 C 01/15/16 63.7 11.35 13.75
HOT 160115C00064900 C 01/15/16 64.9 10.65 13.25
HOT 160115C00067400 C 01/15/16 67.4 9.05 11.60
HOT 160115C00068700 C 01/15/16 68.7 8.30 9.95
HOT 160115C00069900 C 01/15/16 69.9 7.85 8.85
HOT 160115C00071200 C 01/15/16 71.2 6.60 8.60
HOT 160115C00072400 C 01/15/16 72.4 6.00 8.00
HOT 160115C00073700 C 01/15/16 73.7 5.35 7.35
HOT 160115C00074900 C 01/15/16 74.9 5.20 6.40
HOT 160115C00076200 C 01/15/16 76.2 4.90 6.05
HOT 160115C00077400 C 01/15/16 77.4 4.45 5.60
HOT 160115C00078700 C 01/15/16 78.7 4.00 5.15
HOT 160115C00079900 C 01/15/16 79.9 3.60 4.70
HOT 160115C00081200 C 01/15/16 81.2 3.20 4.30
HOT 160115C00082400 C 01/15/16 82.4 2.88 4.00
HOT 160115C00083700 C 01/15/16 83.7 2.05 3.65
HOT 160115C00084900 C 01/15/16 84.9 2.00 3.60
HOT 160115C00086200 C 01/15/16 86.2 2.03 2.77
HOT 160115C00087400 C 01/15/16 87.4 1.59 2.54
HOT 160115C00088700 C 01/15/16 88.7 1.36 2.31
HOT 160115C00090000 C 01/15/16 90.0 1.12 2.10
HOT 160115C00091200 C 01/15/16 91.2 0.95 1.91
HOT 160115C00092400 C 01/15/16 92.4 0.85 1.78
HOT 160115C00093700 C 01/15/16 93.7 0.71 1.63
HOT 160115C00095000 C 01/15/16 95.0 0.50 1.50
HOT 160115C00097400 C 01/15/16 97.4 0.29 1.29
HOT 160115C00098700 C 01/15/16 98.7 0.54 1.20
HOT 160115C00100000 C 01/15/16 100.0 0.12 1.12
HOT 160115C00103050 C 01/15/16 103.1 0.32 1.00
HOT 160115C00104350 C 01/15/16 104.4 0.00 1.00
HOT 160115C00108050 C 01/15/16 108.1 0.17 0.84
HOT 160115C00109350 C 01/15/16 109.4 0.00 1.00
HOT 160115C00113050 C 01/15/16 113.1 0.07 0.73
HOT 160115C00114350 C 01/15/16 114.4 0.05 0.45
HOT 160115C00118700 C 01/15/16 118.7 0.02 0.57
HOT 160115C00123700 C 01/15/16 123.7 0.00 0.35
HOT 160115P00032400 P 01/15/16 32.4 0.00 0.95
HOT 160115P00037400 P 01/15/16 37.4 0.02 1.00
HOT 160115P00038700 P 01/15/16 38.7 0.35 1.00
HOT 160115P00040000 P 01/15/16 40.0 0.40 1.04
HOT 160115P00041200 P 01/15/16 41.2 0.11 1.11
HOT 160115P00042400 P 01/15/16 42.4 0.18 1.18
HOT 160115P00043700 P 01/15/16 43.7 0.58 1.26
HOT 160115P00045000 P 01/15/16 45.0 0.37 1.37
HOT 160115P00046200 P 01/15/16 46.2 0.47 1.45
HOT 160115P00047400 P 01/15/16 47.4 0.85 1.56
HOT 160115P00048700 P 01/15/16 48.7 0.71 1.69
HOT 160115P00050000 P 01/15/16 50.0 1.11 1.50
HOT 160115P00052400 P 01/15/16 52.4 1.17 2.17
HOT 160115P00053700 P 01/15/16 53.7 1.59 2.14
HOT 160115P00054900 P 01/15/16 54.9 1.57 2.57
HOT 160115P00057400 P 01/15/16 57.4 2.25 3.20
HOT 160115P00058700 P 01/15/16 58.7 2.53 3.20
HOT 160115P00059900 P 01/15/16 59.9 2.35 3.95
HOT 160115P00062400 P 01/15/16 62.4 3.45 4.20
HOT 160115P00063700 P 01/15/16 63.7 3.85 4.60
HOT 160115P00064900 P 01/15/16 64.9 4.25 5.00
HOT 160115P00067400 P 01/15/16 67.4 4.75 6.35
HOT 160115P00068700 P 01/15/16 68.7 5.10 7.10
HOT 160115P00069900 P 01/15/16 69.9 5.60 7.55
HOT 160115P00071200 P 01/15/16 71.2 6.20 8.20
HOT 160115P00072400 P 01/15/16 72.4 6.80 8.80
HOT 160115P00073700 P 01/15/16 73.7 7.50 9.50
HOT 160115P00074900 P 01/15/16 74.9 8.15 10.15
HOT 160115P00076200 P 01/15/16 76.2 8.95 10.95
HOT 160115P00077400 P 01/15/16 77.4 9.65 11.65
HOT 160115P00078700 P 01/15/16 78.7 10.05 12.20
HOT 160115P00079900 P 01/15/16 79.9 10.70 13.90
HOT 160115P00081200 P 01/15/16 81.2 11.60 13.90
HOT 160115P00082400 P 01/15/16 82.4 12.45 14.80
HOT 160115P00083700 P 01/15/16 83.7 13.40 15.90
HOT 160115P00084900 P 01/15/16 84.9 14.35 17.55
HOT 160115P00086200 P 01/15/16 86.2 15.35 18.55
HOT 160115P00087400 P 01/15/16 87.4 16.30 19.50
HOT 160115P00088700 P 01/15/16 88.7 17.40 20.60
HOT 160115P00090000 P 01/15/16 90.0 18.50 21.65
HOT 160115P00091200 P 01/15/16 91.2 19.50 23.30
HOT 160115P00092400 P 01/15/16 92.4 20.15 23.75
HOT 160115P00093700 P 01/15/16 93.7 21.30 24.85
HOT 160115P00095000 P 01/15/16 95.0 22.45 26.45
HOT 160115P00097400 P 01/15/16 97.4 24.65 28.60
HOT 160115P00098700 P 01/15/16 98.7 26.05 29.80
HOT 160115P00100000 P 01/15/16 100.0 27.25 31.05
HOT 160115P00103050 P 01/15/16 103.1 30.10 33.95
HOT 160115P00104350 P 01/15/16 104.4 31.35 34.40
HOT 160115P00108050 P 01/15/16 108.1 34.90 38.75
HOT 160115P00109350 P 01/15/16 109.4 36.15 40.05
HOT 160115P00113050 P 01/15/16 113.1 39.75 43.65
HOT 160115P00114350 P 01/15/16 114.4 41.05 44.80
HOT 160115P00118700 P 01/15/16 118.7 45.30 49.20
HOT 160115P00123700 P 01/15/16 123.7 50.25 54.00
HOT 170120C00039350 C 01/20/17 39.4 31.65 35.25
HOT 170120C00041850 C 01/20/17 41.9 29.35 32.95
HOT 170120C00044350 C 01/20/17 44.4 27.05 30.75
HOT 170120C00046850 C 01/20/17 46.9 24.85 28.75
HOT 170120C00049350 C 01/20/17 49.4 22.70 26.70
HOT 170120C00054350 C 01/20/17 54.4 19.10 22.30
HOT 170120C00059350 C 01/20/17 59.4 15.45 18.65
HOT 170120C00064350 C 01/20/17 64.4 12.30 15.50
HOT 170120C00066850 C 01/20/17 66.9 10.85 14.05
HOT 170120C00069350 C 01/20/17 69.4 10.05 13.25
HOT 170120C00071850 C 01/20/17 71.9 8.90 10.90
HOT 170120C00074350 C 01/20/17 74.4 7.80 9.80
HOT 170120C00076850 C 01/20/17 76.9 6.80 8.80
HOT 170120C00079350 C 01/20/17 79.4 5.85 7.85
HOT 170120C00081850 C 01/20/17 81.9 5.05 7.05
HOT 170120C00084350 C 01/20/17 84.4 4.50 6.10
HOT 170120C00086850 C 01/20/17 86.9 3.85 5.45
HOT 170120C00089350 C 01/20/17 89.4 3.25 4.85
HOT 170120C00094350 C 01/20/17 94.4 2.30 3.90
HOT 170120C00099350 C 01/20/17 99.4 1.83 2.83
HOT 170120C00104350 C 01/20/17 104.4 1.26 2.26
HOT 170120C00109350 C 01/20/17 109.4 0.83 1.83
HOT 170120C00114350 C 01/20/17 114.4 0.52 1.35
HOT 170120P00039350 P 01/20/17 39.4 0.98 1.98
HOT 170120P00041850 P 01/20/17 41.9 1.29 2.00
HOT 170120P00044350 P 01/20/17 44.4 1.65 2.60
HOT 170120P00046850 P 01/20/17 46.9 2.00 3.60
HOT 170120P00049350 P 01/20/17 49.4 2.25 3.85
HOT 170120P00054350 P 01/20/17 54.4 3.45 5.05
HOT 170120P00059350 P 01/20/17 59.4 5.00 6.60
HOT 170120P00064350 P 01/20/17 64.4 6.65 8.65
HOT 170120P00066850 P 01/20/17 66.9 7.75 9.75
HOT 170120P00069350 P 01/20/17 69.4 8.95 10.85
HOT 170120P00071850 P 01/20/17 71.9 10.05 13.25
HOT 170120P00074350 P 01/20/17 74.4 11.00 14.20
HOT 170120P00076850 P 01/20/17 76.9 12.45 15.65
HOT 170120P00079350 P 01/20/17 79.4 14.05 17.20
HOT 170120P00081850 P 01/20/17 81.9 15.70 18.90
HOT 170120P00084350 P 01/20/17 84.4 17.40 20.60
HOT 170120P00086850 P 01/20/17 86.9 19.25 22.35
HOT 170120P00089350 P 01/20/17 89.4 20.75 24.60
HOT 170120P00094350 P 01/20/17 94.4 24.70 28.55
HOT 170120P00099350 P 01/20/17 99.4 28.90 32.75
HOT 170120P00104350 P 01/20/17 104.4 33.25 37.10
HOT 170120P00109350 P 01/20/17 109.4 37.75 41.55
HOT 170120P00114350 P 01/20/17 114.4 42.40 46.10

OPRA data is delayed 15 minutes.