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 Dec 22 2014 11:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOT 150117C00027400 C 01/17/15 27.4 51.15 54.25
HOT 150117C00032400 C 01/17/15 32.4 46.15 49.25
HOT 150117C00037400 C 01/17/15 37.4 41.15 44.25
HOT 150117C00038700 C 01/17/15 38.7 39.85 42.95
HOT 150117C00041200 C 01/17/15 41.2 37.35 40.45
HOT 150117C00042400 C 01/17/15 42.4 36.15 39.25
HOT 150117C00043700 C 01/17/15 43.7 34.85 37.95
HOT 150117C00046200 C 01/17/15 46.2 32.85 34.75
HOT 150117C00047400 C 01/17/15 47.4 31.70 33.45
HOT 150117C00048700 C 01/17/15 48.7 30.40 32.15
HOT 150117C00049900 C 01/17/15 49.9 29.20 30.95
HOT 150117C00052400 C 01/17/15 52.4 26.70 28.45
HOT 150117C00053700 C 01/17/15 53.7 25.40 27.15
HOT 150117C00054900 C 01/17/15 54.9 24.20 25.95
HOT 150117C00057400 C 01/17/15 57.4 21.70 23.40
HOT 150117C00058700 C 01/17/15 58.7 20.40 22.10
HOT 150117C00059900 C 01/17/15 59.9 19.45 20.80
HOT 150117C00062400 C 01/17/15 62.4 16.95 18.30
HOT 150117C00063700 C 01/17/15 63.7 15.70 17.05
HOT 150117C00064900 C 01/17/15 64.9 14.50 15.85
HOT 150117C00067400 C 01/17/15 67.4 12.05 13.30
HOT 150117C00068700 C 01/17/15 68.7 10.75 12.15
HOT 150117C00069900 C 01/17/15 69.9 9.90 11.30
HOT 150117C00071200 C 01/17/15 71.2 8.65 9.55
HOT 150117C00072400 C 01/17/15 72.4 7.55 8.60
HOT 150117C00073700 C 01/17/15 73.7 6.35 7.15
HOT 150117C00074900 C 01/17/15 74.9 5.40 6.10
HOT 150117C00076200 C 01/17/15 76.2 4.45 4.70
HOT 150117C00077400 C 01/17/15 77.4 3.50 3.75
HOT 150117C00078700 C 01/17/15 78.7 2.50 2.77
HOT 150117C00079900 C 01/17/15 79.9 1.91 2.04
HOT 150117C00081200 C 01/17/15 81.2 1.30 1.41
HOT 150117C00082400 C 01/17/15 82.4 0.80 1.01
HOT 150117C00083700 C 01/17/15 83.7 0.46 0.74
HOT 150117C00084900 C 01/17/15 84.9 0.26 0.51
HOT 150117C00086200 C 01/17/15 86.2 0.13 0.36
HOT 150117C00087400 C 01/17/15 87.4 0.04 0.25
HOT 150117C00088700 C 01/17/15 88.7 0.04 0.26
HOT 150117C00090000 C 01/17/15 90.0 0.01 0.26
HOT 150117C00091200 C 01/17/15 91.2 0.05 0.23
HOT 150117C00092400 C 01/17/15 92.4 0.02 0.23
HOT 150117C00093700 C 01/17/15 93.7 0.00 0.21
HOT 150117C00097400 C 01/17/15 97.4 0.01 0.14
HOT 150117C00098700 C 01/17/15 98.7 0.00 0.13
HOT 150117C00102400 C 01/17/15 102.4 0.00 0.10
HOT 150117C00103700 C 01/17/15 103.7 0.00 0.08
HOT 150117C00107400 C 01/17/15 107.4 0.00 0.06
HOT 150117C00108700 C 01/17/15 108.7 0.00 0.05
HOT 150117P00027400 P 01/17/15 27.4 0.00 0.04
HOT 150117P00032400 P 01/17/15 32.4 0.00 0.04
HOT 150117P00037400 P 01/17/15 37.4 0.00 0.04
HOT 150117P00038700 P 01/17/15 38.7 0.00 0.04
HOT 150117P00041200 P 01/17/15 41.2 0.00 0.04
HOT 150117P00042400 P 01/17/15 42.4 0.00 0.04
HOT 150117P00043700 P 01/17/15 43.7 0.00 0.04
HOT 150117P00046200 P 01/17/15 46.2 0.00 0.04
HOT 150117P00047400 P 01/17/15 47.4 0.00 0.04
HOT 150117P00048700 P 01/17/15 48.7 0.00 0.04
HOT 150117P00049900 P 01/17/15 49.9 0.00 0.05
HOT 150117P00052400 P 01/17/15 52.4 0.00 0.09
HOT 150117P00053700 P 01/17/15 53.7 0.00 0.11
HOT 150117P00054900 P 01/17/15 54.9 0.00 0.14
HOT 150117P00057400 P 01/17/15 57.4 0.01 0.22
HOT 150117P00058700 P 01/17/15 58.7 0.01 0.22
HOT 150117P00059900 P 01/17/15 59.9 0.05 0.20
HOT 150117P00062400 P 01/17/15 62.4 0.02 0.22
HOT 150117P00063700 P 01/17/15 63.7 0.03 0.24
HOT 150117P00064900 P 01/17/15 64.9 0.06 0.25
HOT 150117P00067400 P 01/17/15 67.4 0.05 0.29
HOT 150117P00068700 P 01/17/15 68.7 0.07 0.50
HOT 150117P00069900 P 01/17/15 69.9 0.16 0.31
HOT 150117P00071200 P 01/17/15 71.2 0.16 0.47
HOT 150117P00072400 P 01/17/15 72.4 0.21 0.40
HOT 150117P00073700 P 01/17/15 73.7 0.37 0.45
HOT 150117P00074900 P 01/17/15 74.9 0.47 0.70
HOT 150117P00076200 P 01/17/15 76.2 0.65 0.93
HOT 150117P00077400 P 01/17/15 77.4 0.92 1.09
HOT 150117P00078700 P 01/17/15 78.7 1.37 1.46
HOT 150117P00079900 P 01/17/15 79.9 1.84 1.95
HOT 150117P00081200 P 01/17/15 81.2 2.49 2.64
HOT 150117P00082400 P 01/17/15 82.4 3.20 3.75
HOT 150117P00083700 P 01/17/15 83.7 4.15 4.70
HOT 150117P00084900 P 01/17/15 84.9 4.90 5.65
HOT 150117P00086200 P 01/17/15 86.2 5.95 6.90
HOT 150117P00087400 P 01/17/15 87.4 7.05 8.00
HOT 150117P00088700 P 01/17/15 88.7 8.30 9.20
HOT 150117P00090000 P 01/17/15 90.0 9.45 10.50
HOT 150117P00091200 P 01/17/15 91.2 10.75 11.95
HOT 150117P00092400 P 01/17/15 92.4 11.90 13.15
HOT 150117P00093700 P 01/17/15 93.7 13.20 14.45
HOT 150117P00097400 P 01/17/15 97.4 16.75 18.15
HOT 150117P00098700 P 01/17/15 98.7 17.95 19.45
HOT 150117P00102400 P 01/17/15 102.4 21.45 23.35
HOT 150117P00103700 P 01/17/15 103.7 22.55 25.50
HOT 150117P00107400 P 01/17/15 107.4 26.25 29.20
HOT 150117P00108700 P 01/17/15 108.7 27.75 29.85
HOT 150220C00039350 C 02/20/15 39.4 39.70 41.70
HOT 150220C00041200 C 02/20/15 41.2 37.85 39.85
HOT 150220C00043700 C 02/20/15 43.7 35.40 37.35
HOT 150220C00046200 C 02/20/15 46.2 33.00 34.70
HOT 150220C00048700 C 02/20/15 48.7 30.45 32.20
HOT 150220C00053700 C 02/20/15 53.7 25.50 27.25
HOT 150220C00055000 C 02/20/15 55.0 24.20 26.00
HOT 150220C00058700 C 02/20/15 58.7 20.60 22.35
HOT 150220C00060000 C 02/20/15 60.0 19.50 21.80
HOT 150220C00063700 C 02/20/15 63.7 15.95 18.10
HOT 150220C00065000 C 02/20/15 65.0 14.70 16.40
HOT 150220C00066850 C 02/20/15 66.9 12.95 14.35
HOT 150220C00068700 C 02/20/15 68.7 11.25 12.65
HOT 150220C00070000 C 02/20/15 70.0 10.10 11.45
HOT 150220C00071200 C 02/20/15 71.2 9.35 9.85
HOT 150220C00072500 C 02/20/15 72.5 8.40 8.85
HOT 150220C00073700 C 02/20/15 73.7 7.40 7.75
HOT 150220C00075000 C 02/20/15 75.0 6.35 6.75
HOT 150220C00076200 C 02/20/15 76.2 5.55 5.85
HOT 150220C00077500 C 02/20/15 77.5 4.70 4.95
HOT 150220C00078700 C 02/20/15 78.7 3.90 4.15
HOT 150220C00080000 C 02/20/15 80.0 3.15 3.40
HOT 150220C00081200 C 02/20/15 81.2 2.61 2.84
HOT 150220C00082500 C 02/20/15 82.5 2.00 2.34
HOT 150220C00083700 C 02/20/15 83.7 1.62 1.75
HOT 150220C00085000 C 02/20/15 85.0 1.19 1.37
HOT 150220C00086200 C 02/20/15 86.2 0.92 1.05
HOT 150220C00087500 C 02/20/15 87.5 0.66 0.80
HOT 150220C00088700 C 02/20/15 88.7 0.42 0.72
HOT 150220C00090000 C 02/20/15 90.0 0.26 0.61
HOT 150220C00091200 C 02/20/15 91.2 0.19 0.54
HOT 150220C00093700 C 02/20/15 93.7 0.04 0.30
HOT 150220C00098700 C 02/20/15 98.7 0.00 0.26
HOT 150220C00103700 C 02/20/15 103.7 0.00 0.23
HOT 150220P00039350 P 02/20/15 39.4 0.00 0.05
HOT 150220P00041200 P 02/20/15 41.2 0.00 0.07
HOT 150220P00043700 P 02/20/15 43.7 0.00 0.12
HOT 150220P00046200 P 02/20/15 46.2 0.01 0.21
HOT 150220P00048700 P 02/20/15 48.7 0.01 0.25
HOT 150220P00053700 P 02/20/15 53.7 0.03 0.29
HOT 150220P00055000 P 02/20/15 55.0 0.05 0.30
HOT 150220P00058700 P 02/20/15 58.7 0.12 0.42
HOT 150220P00060000 P 02/20/15 60.0 0.15 0.43
HOT 150220P00063700 P 02/20/15 63.7 0.25 0.57
HOT 150220P00065000 P 02/20/15 65.0 0.30 0.63
HOT 150220P00066850 P 02/20/15 66.9 0.38 0.75
HOT 150220P00068700 P 02/20/15 68.7 0.49 0.90
HOT 150220P00070000 P 02/20/15 70.0 0.59 0.98
HOT 150220P00071200 P 02/20/15 71.2 0.78 0.94
HOT 150220P00072500 P 02/20/15 72.5 0.97 1.13
HOT 150220P00073700 P 02/20/15 73.7 1.16 1.46
HOT 150220P00075000 P 02/20/15 75.0 1.46 1.75
HOT 150220P00076200 P 02/20/15 76.2 1.80 1.98
HOT 150220P00077500 P 02/20/15 77.5 2.11 2.48
HOT 150220P00078700 P 02/20/15 78.7 2.50 2.93
HOT 150220P00080000 P 02/20/15 80.0 3.05 3.45
HOT 150220P00081200 P 02/20/15 81.2 3.65 4.05
HOT 150220P00082500 P 02/20/15 82.5 4.40 4.80
HOT 150220P00083700 P 02/20/15 83.7 5.00 5.55
HOT 150220P00085000 P 02/20/15 85.0 6.05 6.45
HOT 150220P00086200 P 02/20/15 86.2 7.00 7.30
HOT 150220P00087500 P 02/20/15 87.5 7.95 8.35
HOT 150220P00088700 P 02/20/15 88.7 8.80 9.75
HOT 150220P00090000 P 02/20/15 90.0 9.75 10.90
HOT 150220P00091200 P 02/20/15 91.2 10.90 12.30
HOT 150220P00093700 P 02/20/15 93.7 13.25 14.65
HOT 150220P00098700 P 02/20/15 98.7 18.20 19.50
HOT 150220P00103700 P 02/20/15 103.7 23.00 24.65
HOT 150515C00039350 C 05/15/15 39.4 38.65 41.55
HOT 150515C00041850 C 05/15/15 41.9 35.90 39.10
HOT 150515C00044350 C 05/15/15 44.4 34.60 36.60
HOT 150515C00046850 C 05/15/15 46.9 31.75 34.15
HOT 150515C00049350 C 05/15/15 49.4 29.95 31.70
HOT 150515C00054350 C 05/15/15 54.4 25.10 26.85
HOT 150515C00059350 C 05/15/15 59.4 20.25 22.05
HOT 150515C00064350 C 05/15/15 64.4 15.90 17.25
HOT 150515C00066850 C 05/15/15 66.9 13.75 15.05
HOT 150515C00069350 C 05/15/15 69.4 11.80 12.75
HOT 150515C00071850 C 05/15/15 71.9 9.65 10.70
HOT 150515C00074350 C 05/15/15 74.4 8.20 8.90
HOT 150515C00076850 C 05/15/15 76.9 6.60 7.00
HOT 150515C00079350 C 05/15/15 79.4 5.10 5.55
HOT 150515C00081850 C 05/15/15 81.9 3.95 4.35
HOT 150515C00084350 C 05/15/15 84.4 2.92 3.30
HOT 150515C00086850 C 05/15/15 86.9 2.06 2.46
HOT 150515C00089350 C 05/15/15 89.4 1.54 1.79
HOT 150515C00091850 C 05/15/15 91.9 1.07 1.45
HOT 150515C00094350 C 05/15/15 94.4 0.67 1.11
HOT 150515C00099350 C 05/15/15 99.4 0.21 0.59
HOT 150515C00104350 C 05/15/15 104.4 0.00 0.50
HOT 150515C00109350 C 05/15/15 109.4 0.00 0.50
HOT 150515P00039350 P 05/15/15 39.4 0.00 0.47
HOT 150515P00041850 P 05/15/15 41.9 0.00 0.50
HOT 150515P00044350 P 05/15/15 44.4 0.00 0.49
HOT 150515P00046850 P 05/15/15 46.9 0.00 0.50
HOT 150515P00049350 P 05/15/15 49.4 0.06 0.52
HOT 150515P00054350 P 05/15/15 54.4 0.22 0.69
HOT 150515P00059350 P 05/15/15 59.4 0.50 0.95
HOT 150515P00064350 P 05/15/15 64.4 0.94 1.40
HOT 150515P00066850 P 05/15/15 66.9 1.37 1.74
HOT 150515P00069350 P 05/15/15 69.4 1.74 2.04
HOT 150515P00071850 P 05/15/15 71.9 2.17 2.60
HOT 150515P00074350 P 05/15/15 74.4 2.91 3.35
HOT 150515P00076850 P 05/15/15 76.9 3.85 4.25
HOT 150515P00079350 P 05/15/15 79.4 4.90 5.30
HOT 150515P00081850 P 05/15/15 81.9 6.15 6.60
HOT 150515P00084350 P 05/15/15 84.4 7.20 8.15
HOT 150515P00086850 P 05/15/15 86.9 9.35 10.00
HOT 150515P00089350 P 05/15/15 89.4 10.80 12.15
HOT 150515P00091850 P 05/15/15 91.9 13.20 14.05
HOT 150515P00094350 P 05/15/15 94.4 14.85 16.25
HOT 150515P00099350 P 05/15/15 99.4 19.50 20.80
HOT 150515P00104350 P 05/15/15 104.4 23.75 25.80
HOT 150515P00109350 P 05/15/15 109.4 28.90 30.70
HOT 150821C00060000 C 08/21/15 60.0 20.15 22.85
HOT 150821C00065000 C 08/21/15 65.0 15.45 18.60
HOT 150821C00070000 C 08/21/15 70.0 11.35 15.05
HOT 150821C00072500 C 08/21/15 72.5 8.90 13.00
HOT 150821C00075000 C 08/21/15 75.0 8.10 11.50
HOT 150821C00077500 C 08/21/15 77.5 6.45 9.90
HOT 150821C00080000 C 08/21/15 80.0 5.50 8.15
HOT 150821C00082500 C 08/21/15 82.5 4.30 7.05
HOT 150821C00085000 C 08/21/15 85.0 3.25 6.00
HOT 150821C00087500 C 08/21/15 87.5 2.45 4.95
HOT 150821C00090000 C 08/21/15 90.0 2.16 4.00
HOT 150821C00095000 C 08/21/15 95.0 0.90 2.83
HOT 150821P00060000 P 08/21/15 60.0 0.59 2.14
HOT 150821P00065000 P 08/21/15 65.0 1.27 3.10
HOT 150821P00070000 P 08/21/15 70.0 2.27 4.30
HOT 150821P00072500 P 08/21/15 72.5 2.83 5.05
HOT 150821P00075000 P 08/21/15 75.0 3.45 6.05
HOT 150821P00077500 P 08/21/15 77.5 4.15 7.45
HOT 150821P00080000 P 08/21/15 80.0 5.25 8.30
HOT 150821P00082500 P 08/21/15 82.5 6.75 9.70
HOT 150821P00085000 P 08/21/15 85.0 7.60 11.10
HOT 150821P00087500 P 08/21/15 87.5 9.55 12.70
HOT 150821P00090000 P 08/21/15 90.0 11.15 14.45
HOT 150821P00095000 P 08/21/15 95.0 15.45 18.30
HOT 160115C00032400 C 01/15/16 32.4 45.60 49.55
HOT 160115C00037400 C 01/15/16 37.4 40.70 44.65
HOT 160115C00038700 C 01/15/16 38.7 39.40 43.35
HOT 160115C00040000 C 01/15/16 40.0 38.15 42.10
HOT 160115C00041200 C 01/15/16 41.2 37.00 40.95
HOT 160115C00042400 C 01/15/16 42.4 35.95 39.65
HOT 160115C00043700 C 01/15/16 43.7 34.70 38.40
HOT 160115C00045000 C 01/15/16 45.0 33.45 37.15
HOT 160115C00046200 C 01/15/16 46.2 32.30 36.15
HOT 160115C00047400 C 01/15/16 47.4 31.15 35.00
HOT 160115C00048700 C 01/15/16 48.7 29.95 33.65
HOT 160115C00050000 C 01/15/16 50.0 28.75 32.65
HOT 160115C00052400 C 01/15/16 52.4 26.50 30.20
HOT 160115C00053700 C 01/15/16 53.7 25.30 29.15
HOT 160115C00054900 C 01/15/16 54.9 24.25 28.10
HOT 160115C00057400 C 01/15/16 57.4 22.00 25.85
HOT 160115C00058700 C 01/15/16 58.7 20.90 24.75
HOT 160115C00059900 C 01/15/16 59.9 20.05 23.65
HOT 160115C00062400 C 01/15/16 62.4 18.20 21.10
HOT 160115C00063700 C 01/15/16 63.7 17.10 20.25
HOT 160115C00064900 C 01/15/16 64.9 16.15 19.15
HOT 160115C00067400 C 01/15/16 67.4 14.40 17.25
HOT 160115C00068700 C 01/15/16 68.7 13.55 16.50
HOT 160115C00069900 C 01/15/16 69.9 12.75 15.70
HOT 160115C00071200 C 01/15/16 71.2 11.65 14.85
HOT 160115C00072400 C 01/15/16 72.4 11.05 13.85
HOT 160115C00073700 C 01/15/16 73.7 10.35 13.25
HOT 160115C00074900 C 01/15/16 74.9 10.10 11.95
HOT 160115C00076200 C 01/15/16 76.2 9.30 11.10
HOT 160115C00077400 C 01/15/16 77.4 8.50 10.40
HOT 160115C00078700 C 01/15/16 78.7 7.90 9.75
HOT 160115C00079900 C 01/15/16 79.9 7.20 9.15
HOT 160115C00081200 C 01/15/16 81.2 6.55 8.45
HOT 160115C00082400 C 01/15/16 82.4 6.20 8.00
HOT 160115C00083700 C 01/15/16 83.7 5.50 7.45
HOT 160115C00084900 C 01/15/16 84.9 5.05 6.50
HOT 160115C00086200 C 01/15/16 86.2 4.85 6.20
HOT 160115C00087400 C 01/15/16 87.4 4.30 5.85
HOT 160115C00088700 C 01/15/16 88.7 4.00 5.35
HOT 160115C00090000 C 01/15/16 90.0 3.60 4.95
HOT 160115C00091200 C 01/15/16 91.2 3.30 4.60
HOT 160115C00092400 C 01/15/16 92.4 2.93 4.30
HOT 160115C00093700 C 01/15/16 93.7 2.59 4.00
HOT 160115C00095000 C 01/15/16 95.0 2.37 3.70
HOT 160115C00097400 C 01/15/16 97.4 2.00 2.93
HOT 160115C00098700 C 01/15/16 98.7 1.83 2.70
HOT 160115C00100000 C 01/15/16 100.0 1.63 2.49
HOT 160115C00103050 C 01/15/16 103.1 1.25 2.04
HOT 160115C00104350 C 01/15/16 104.4 1.08 1.89
HOT 160115C00108050 C 01/15/16 108.1 0.75 1.54
HOT 160115C00109350 C 01/15/16 109.4 0.62 1.43
HOT 160115C00113050 C 01/15/16 113.1 0.38 1.20
HOT 160115C00114350 C 01/15/16 114.4 0.30 1.13
HOT 160115C00118700 C 01/15/16 118.7 0.10 1.00
HOT 160115C00123700 C 01/15/16 123.7 0.00 1.00
HOT 160115P00032400 P 01/15/16 32.4 0.00 1.00
HOT 160115P00037400 P 01/15/16 37.4 0.00 1.00
HOT 160115P00038700 P 01/15/16 38.7 0.00 1.00
HOT 160115P00040000 P 01/15/16 40.0 0.03 1.00
HOT 160115P00041200 P 01/15/16 41.2 0.09 1.09
HOT 160115P00042400 P 01/15/16 42.4 0.15 1.15
HOT 160115P00043700 P 01/15/16 43.7 0.22 1.22
HOT 160115P00045000 P 01/15/16 45.0 0.30 1.30
HOT 160115P00046200 P 01/15/16 46.2 0.37 1.37
HOT 160115P00047400 P 01/15/16 47.4 0.46 1.46
HOT 160115P00048700 P 01/15/16 48.7 0.56 1.56
HOT 160115P00050000 P 01/15/16 50.0 0.68 1.68
HOT 160115P00052400 P 01/15/16 52.4 0.92 1.92
HOT 160115P00053700 P 01/15/16 53.7 1.06 2.06
HOT 160115P00054900 P 01/15/16 54.9 1.21 2.21
HOT 160115P00057400 P 01/15/16 57.4 1.56 2.56
HOT 160115P00058700 P 01/15/16 58.7 1.77 2.77
HOT 160115P00059900 P 01/15/16 59.9 1.98 2.93
HOT 160115P00062400 P 01/15/16 62.4 2.15 3.70
HOT 160115P00063700 P 01/15/16 63.7 2.45 4.00
HOT 160115P00064900 P 01/15/16 64.9 2.75 4.25
HOT 160115P00067400 P 01/15/16 67.4 3.40 4.85
HOT 160115P00068700 P 01/15/16 68.7 3.85 5.30
HOT 160115P00069900 P 01/15/16 69.9 4.15 5.60
HOT 160115P00071200 P 01/15/16 71.2 4.60 6.00
HOT 160115P00072400 P 01/15/16 72.4 5.10 6.45
HOT 160115P00073700 P 01/15/16 73.7 5.40 7.15
HOT 160115P00074900 P 01/15/16 74.9 5.85 7.65
HOT 160115P00076200 P 01/15/16 76.2 6.45 8.20
HOT 160115P00077400 P 01/15/16 77.4 6.90 8.75
HOT 160115P00078700 P 01/15/16 78.7 7.55 9.35
HOT 160115P00079900 P 01/15/16 79.9 8.15 9.90
HOT 160115P00081200 P 01/15/16 81.2 8.85 10.75
HOT 160115P00082400 P 01/15/16 82.4 9.45 11.25
HOT 160115P00083700 P 01/15/16 83.7 10.05 13.25
HOT 160115P00084900 P 01/15/16 84.9 10.40 13.40
HOT 160115P00086200 P 01/15/16 86.2 11.20 14.20
HOT 160115P00087400 P 01/15/16 87.4 12.00 15.00
HOT 160115P00088700 P 01/15/16 88.7 12.85 15.75
HOT 160115P00090000 P 01/15/16 90.0 13.60 16.65
HOT 160115P00091200 P 01/15/16 91.2 14.65 17.55
HOT 160115P00092400 P 01/15/16 92.4 15.50 18.50
HOT 160115P00093700 P 01/15/16 93.7 16.50 19.35
HOT 160115P00095000 P 01/15/16 95.0 17.50 20.40
HOT 160115P00097400 P 01/15/16 97.4 19.40 22.40
HOT 160115P00098700 P 01/15/16 98.7 20.10 24.05
HOT 160115P00100000 P 01/15/16 100.0 21.15 24.95
HOT 160115P00103050 P 01/15/16 103.1 23.80 27.50
HOT 160115P00104350 P 01/15/16 104.4 24.95 28.65
HOT 160115P00108050 P 01/15/16 108.1 28.30 32.00
HOT 160115P00109350 P 01/15/16 109.4 29.45 33.15
HOT 160115P00113050 P 01/15/16 113.1 32.90 36.60
HOT 160115P00114350 P 01/15/16 114.4 34.15 37.85
HOT 160115P00118700 P 01/15/16 118.7 38.30 42.10
HOT 160115P00123700 P 01/15/16 123.7 43.15 46.95
HOT 170120C00039350 C 01/20/17 39.4 38.95 42.90
HOT 170120C00041850 C 01/20/17 41.9 36.60 40.55
HOT 170120C00044350 C 01/20/17 44.4 34.40 38.25
HOT 170120C00046850 C 01/20/17 46.9 32.15 35.80
HOT 170120C00049350 C 01/20/17 49.4 29.90 33.60
HOT 170120C00054350 C 01/20/17 54.4 25.65 29.35
HOT 170120C00059350 C 01/20/17 59.4 21.60 25.40
HOT 170120C00064350 C 01/20/17 64.4 18.40 21.55
HOT 170120C00066850 C 01/20/17 66.9 16.75 19.90
HOT 170120C00069350 C 01/20/17 69.4 15.15 18.30
HOT 170120C00071850 C 01/20/17 71.9 13.70 16.70
HOT 170120C00074350 C 01/20/17 74.4 12.30 15.45
HOT 170120C00076850 C 01/20/17 76.9 11.05 14.05
HOT 170120C00079350 C 01/20/17 79.4 10.05 13.25
HOT 170120C00081850 C 01/20/17 81.9 9.25 11.25
HOT 170120C00084350 C 01/20/17 84.4 8.30 10.20
HOT 170120C00086850 C 01/20/17 86.9 7.30 9.30
HOT 170120C00089350 C 01/20/17 89.4 6.45 8.45
HOT 170120C00094350 C 01/20/17 94.4 5.05 7.05
HOT 170120C00099350 C 01/20/17 99.4 3.95 5.55
HOT 170120C00104350 C 01/20/17 104.4 2.95 4.50
HOT 170120C00109350 C 01/20/17 109.4 2.10 3.70
HOT 170120C00114350 C 01/20/17 114.4 1.81 2.80
HOT 170120P00039350 P 01/20/17 39.4 0.77 1.77
HOT 170120P00041850 P 01/20/17 41.9 1.02 2.02
HOT 170120P00044350 P 01/20/17 44.4 1.31 2.31
HOT 170120P00046850 P 01/20/17 46.9 1.64 2.64
HOT 170120P00049350 P 01/20/17 49.4 2.00 2.98
HOT 170120P00054350 P 01/20/17 54.4 2.65 4.25
HOT 170120P00059350 P 01/20/17 59.4 3.80 5.40
HOT 170120P00064350 P 01/20/17 64.4 5.10 6.10
HOT 170120P00066850 P 01/20/17 66.9 5.95 7.85
HOT 170120P00069350 P 01/20/17 69.4 6.90 8.80
HOT 170120P00071850 P 01/20/17 71.9 7.90 9.80
HOT 170120P00074350 P 01/20/17 74.4 9.00 10.90
HOT 170120P00076850 P 01/20/17 76.9 10.05 13.25
HOT 170120P00079350 P 01/20/17 79.4 10.85 14.05
HOT 170120P00081850 P 01/20/17 81.9 12.40 15.20
HOT 170120P00084350 P 01/20/17 84.4 13.85 16.65
HOT 170120P00086850 P 01/20/17 86.9 15.20 18.20
HOT 170120P00089350 P 01/20/17 89.4 16.80 19.80
HOT 170120P00094350 P 01/20/17 94.4 20.05 23.25
HOT 170120P00099350 P 01/20/17 99.4 23.55 27.30
HOT 170120P00104350 P 01/20/17 104.4 27.50 31.30
HOT 170120P00109350 P 01/20/17 109.4 31.65 35.35
HOT 170120P00114350 P 01/20/17 114.4 35.95 39.65

OPRA data is delayed 15 minutes.