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 (2015-05-08)Premium Content

Starwood Hotels And Resorts Worldwide Inc (HOT)
As of Jul 1 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOT 150717C00042500 C 07/17/15 42.5 37.50 41.70
HOT 150717C00045000 C 07/17/15 45.0 35.00 39.20
HOT 150717C00047500 C 07/17/15 47.5 32.30 36.70
HOT 150717C00050000 C 07/17/15 50.0 30.00 34.20
HOT 150717C00055000 C 07/17/15 55.0 25.00 29.20
HOT 150717C00060000 C 07/17/15 60.0 20.05 24.20
HOT 150717C00065000 C 07/17/15 65.0 15.05 19.20
HOT 150717C00070000 C 07/17/15 70.0 9.80 14.20
HOT 150717C00072500 C 07/17/15 72.5 7.60 11.80
HOT 150717C00075000 C 07/17/15 75.0 5.00 8.00
HOT 150717C00077500 C 07/17/15 77.5 2.64 7.00
HOT 150717C00080000 C 07/17/15 80.0 0.67 4.95
HOT 150717C00082500 C 07/17/15 82.5 0.00 2.55
HOT 150717C00085000 C 07/17/15 85.0 0.35 0.70
HOT 150717C00087500 C 07/17/15 87.5 0.12 0.33
HOT 150717C00090000 C 07/17/15 90.0 0.00 0.15
HOT 150717C00092500 C 07/17/15 92.5 0.00 0.10
HOT 150717C00095000 C 07/17/15 95.0 0.00 0.55
HOT 150717C00100000 C 07/17/15 100.0 0.00 0.45
HOT 150717C00105000 C 07/17/15 105.0 0.00 0.26
HOT 150717C00110000 C 07/17/15 110.0 0.00 0.13
HOT 150717C00115000 C 07/17/15 115.0 0.00 0.07
HOT 150717C00120000 C 07/17/15 120.0 0.00 0.04
HOT 150717C00125000 C 07/17/15 125.0 0.00 0.04
HOT 150717P00042500 P 07/17/15 42.5 0.00 0.04
HOT 150717P00045000 P 07/17/15 45.0 0.00 0.04
HOT 150717P00047500 P 07/17/15 47.5 0.00 0.04
HOT 150717P00050000 P 07/17/15 50.0 0.00 0.04
HOT 150717P00055000 P 07/17/15 55.0 0.00 0.04
HOT 150717P00060000 P 07/17/15 60.0 0.00 0.07
HOT 150717P00065000 P 07/17/15 65.0 0.00 0.18
HOT 150717P00070000 P 07/17/15 70.0 0.00 0.32
HOT 150717P00072500 P 07/17/15 72.5 0.00 0.43
HOT 150717P00075000 P 07/17/15 75.0 0.05 0.69
HOT 150717P00077500 P 07/17/15 77.5 0.15 1.27
HOT 150717P00080000 P 07/17/15 80.0 0.20 1.60
HOT 150717P00082500 P 07/17/15 82.5 0.91 4.10
HOT 150717P00085000 P 07/17/15 85.0 1.44 5.90
HOT 150717P00087500 P 07/17/15 87.5 3.70 8.15
HOT 150717P00090000 P 07/17/15 90.0 6.00 10.50
HOT 150717P00092500 P 07/17/15 92.5 8.50 13.00
HOT 150717P00095000 P 07/17/15 95.0 11.05 15.40
HOT 150717P00100000 P 07/17/15 100.0 16.05 20.40
HOT 150717P00105000 P 07/17/15 105.0 20.80 25.40
HOT 150717P00110000 P 07/17/15 110.0 25.80 30.35
HOT 150717P00115000 P 07/17/15 115.0 30.80 35.35
HOT 150717P00120000 P 07/17/15 120.0 35.80 40.25
HOT 150717P00125000 P 07/17/15 125.0 40.80 45.35
HOT 150821C00042500 C 08/21/15 42.5 37.55 41.20
HOT 150821C00045000 C 08/21/15 45.0 35.05 38.70
HOT 150821C00047500 C 08/21/15 47.5 32.45 36.20
HOT 150821C00050000 C 08/21/15 50.0 29.90 33.70
HOT 150821C00055000 C 08/21/15 55.0 25.05 28.70
HOT 150821C00060000 C 08/21/15 60.0 20.05 23.65
HOT 150821C00062500 C 08/21/15 62.5 17.60 21.20
HOT 150821C00065000 C 08/21/15 65.0 15.00 18.70
HOT 150821C00067500 C 08/21/15 67.5 12.55 16.20
HOT 150821C00070000 C 08/21/15 70.0 10.25 13.65
HOT 150821C00072500 C 08/21/15 72.5 8.30 11.15
HOT 150821C00075000 C 08/21/15 75.0 7.10 8.70
HOT 150821C00077500 C 08/21/15 77.5 4.65 6.50
HOT 150821C00080000 C 08/21/15 80.0 4.25 4.85
HOT 150821C00082500 C 08/21/15 82.5 3.15 3.50
HOT 150821C00085000 C 08/21/15 85.0 2.20 2.47
HOT 150821C00087500 C 08/21/15 87.5 0.93 1.68
HOT 150821C00090000 C 08/21/15 90.0 0.85 1.05
HOT 150821C00092500 C 08/21/15 92.5 0.00 0.75
HOT 150821C00095000 C 08/21/15 95.0 0.35 0.52
HOT 150821C00100000 C 08/21/15 100.0 0.00 0.43
HOT 150821C00105000 C 08/21/15 105.0 0.00 0.31
HOT 150821C00110000 C 08/21/15 110.0 0.00 0.52
HOT 150821C00115000 C 08/21/15 115.0 0.00 0.41
HOT 150821C00120000 C 08/21/15 120.0 0.00 0.34
HOT 150821P00042500 P 08/21/15 42.5 0.00 0.06
HOT 150821P00045000 P 08/21/15 45.0 0.00 0.09
HOT 150821P00047500 P 08/21/15 47.5 0.00 0.14
HOT 150821P00050000 P 08/21/15 50.0 0.00 0.23
HOT 150821P00055000 P 08/21/15 55.0 0.01 0.47
HOT 150821P00060000 P 08/21/15 60.0 0.05 0.75
HOT 150821P00062500 P 08/21/15 62.5 0.00 0.89
HOT 150821P00065000 P 08/21/15 65.0 0.00 0.25
HOT 150821P00067500 P 08/21/15 67.5 0.00 0.40
HOT 150821P00070000 P 08/21/15 70.0 0.10 0.58
HOT 150821P00072500 P 08/21/15 72.5 0.00 0.85
HOT 150821P00075000 P 08/21/15 75.0 1.15 1.28
HOT 150821P00077500 P 08/21/15 77.5 1.65 1.87
HOT 150821P00080000 P 08/21/15 80.0 2.00 2.82
HOT 150821P00082500 P 08/21/15 82.5 1.75 4.10
HOT 150821P00085000 P 08/21/15 85.0 3.20 5.60
HOT 150821P00087500 P 08/21/15 87.5 5.00 7.15
HOT 150821P00090000 P 08/21/15 90.0 7.10 9.70
HOT 150821P00092500 P 08/21/15 92.5 9.00 12.25
HOT 150821P00095000 P 08/21/15 95.0 11.30 14.80
HOT 150821P00100000 P 08/21/15 100.0 16.00 20.50
HOT 150821P00105000 P 08/21/15 105.0 20.90 25.20
HOT 150821P00110000 P 08/21/15 110.0 25.95 30.35
HOT 150821P00115000 P 08/21/15 115.0 30.95 35.40
HOT 150821P00120000 P 08/21/15 120.0 35.80 40.35
HOT 151120C00042500 C 11/20/15 42.5 37.55 41.75
HOT 151120C00045000 C 11/20/15 45.0 34.90 39.20
HOT 151120C00047500 C 11/20/15 47.5 32.60 36.80
HOT 151120C00050000 C 11/20/15 50.0 29.95 34.25
HOT 151120C00055000 C 11/20/15 55.0 25.25 29.40
HOT 151120C00060000 C 11/20/15 60.0 20.15 24.60
HOT 151120C00065000 C 11/20/15 65.0 15.50 20.00
HOT 151120C00070000 C 11/20/15 70.0 11.15 15.70
HOT 151120C00072500 C 11/20/15 72.5 9.20 13.70
HOT 151120C00075000 C 11/20/15 75.0 7.50 11.90
HOT 151120C00077500 C 11/20/15 77.5 5.95 8.35
HOT 151120C00080000 C 11/20/15 80.0 4.15 6.90
HOT 151120C00082500 C 11/20/15 82.5 4.80 5.20
HOT 151120C00085000 C 11/20/15 85.0 3.50 4.00
HOT 151120C00087500 C 11/20/15 87.5 1.01 3.40
HOT 151120C00090000 C 11/20/15 90.0 1.83 2.62
HOT 151120C00092500 C 11/20/15 92.5 0.00 2.00
HOT 151120C00095000 C 11/20/15 95.0 0.00 1.47
HOT 151120C00100000 C 11/20/15 100.0 0.00 0.84
HOT 151120C00105000 C 11/20/15 105.0 0.00 0.46
HOT 151120C00110000 C 11/20/15 110.0 0.00 1.13
HOT 151120C00115000 C 11/20/15 115.0 0.00 0.80
HOT 151120C00120000 C 11/20/15 120.0 0.00 0.59
HOT 151120P00042500 P 11/20/15 42.5 0.00 0.50
HOT 151120P00045000 P 11/20/15 45.0 0.00 0.65
HOT 151120P00047500 P 11/20/15 47.5 0.00 0.79
HOT 151120P00050000 P 11/20/15 50.0 0.00 0.95
HOT 151120P00055000 P 11/20/15 55.0 0.07 1.29
HOT 151120P00060000 P 11/20/15 60.0 0.00 1.77
HOT 151120P00065000 P 11/20/15 65.0 0.00 1.05
HOT 151120P00070000 P 11/20/15 70.0 0.00 1.76
HOT 151120P00072500 P 11/20/15 72.5 0.02 2.28
HOT 151120P00075000 P 11/20/15 75.0 1.70 2.96
HOT 151120P00077500 P 11/20/15 77.5 1.40 4.20
HOT 151120P00080000 P 11/20/15 80.0 4.20 4.80
HOT 151120P00082500 P 11/20/15 82.5 3.50 6.00
HOT 151120P00085000 P 11/20/15 85.0 5.25 7.60
HOT 151120P00087500 P 11/20/15 87.5 6.70 11.05
HOT 151120P00090000 P 11/20/15 90.0 8.40 12.85
HOT 151120P00092500 P 11/20/15 92.5 10.45 14.70
HOT 151120P00095000 P 11/20/15 95.0 12.30 16.75
HOT 151120P00100000 P 11/20/15 100.0 16.75 21.10
HOT 151120P00105000 P 11/20/15 105.0 21.50 25.65
HOT 151120P00110000 P 11/20/15 110.0 26.30 30.65
HOT 151120P00115000 P 11/20/15 115.0 31.20 35.60
HOT 151120P00120000 P 11/20/15 120.0 36.15 40.50
HOT 160115C00032400 C 01/15/16 32.4 47.50 51.80
HOT 160115C00037400 C 01/15/16 37.4 42.65 46.80
HOT 160115C00038700 C 01/15/16 38.7 41.20 45.60
HOT 160115C00040000 C 01/15/16 40.0 40.05 44.20
HOT 160115C00041200 C 01/15/16 41.2 38.85 43.00
HOT 160115C00042400 C 01/15/16 42.4 37.65 41.80
HOT 160115C00043700 C 01/15/16 43.7 36.40 40.60
HOT 160115C00045000 C 01/15/16 45.0 35.10 39.20
HOT 160115C00046200 C 01/15/16 46.2 33.75 38.00
HOT 160115C00047400 C 01/15/16 47.4 32.75 36.95
HOT 160115C00048700 C 01/15/16 48.7 31.20 35.60
HOT 160115C00050000 C 01/15/16 50.0 30.00 34.40
HOT 160115C00052400 C 01/15/16 52.4 27.65 32.00
HOT 160115C00053700 C 01/15/16 53.7 26.35 30.80
HOT 160115C00054900 C 01/15/16 54.9 25.20 29.60
HOT 160115C00057400 C 01/15/16 57.4 22.80 27.20
HOT 160115C00058700 C 01/15/16 58.7 21.75 26.00
HOT 160115C00059900 C 01/15/16 59.9 20.45 24.80
HOT 160115C00062400 C 01/15/16 62.4 18.25 22.60
HOT 160115C00063700 C 01/15/16 63.7 17.10 21.35
HOT 160115C00064900 C 01/15/16 64.9 16.00 20.40
HOT 160115C00067400 C 01/15/16 67.4 13.75 18.20
HOT 160115C00068700 C 01/15/16 68.7 12.60 17.10
HOT 160115C00069900 C 01/15/16 69.9 11.70 16.10
HOT 160115C00071200 C 01/15/16 71.2 10.60 15.00
HOT 160115C00072400 C 01/15/16 72.4 9.75 14.10
HOT 160115C00073700 C 01/15/16 73.7 8.75 13.10
HOT 160115C00074900 C 01/15/16 74.9 7.90 12.15
HOT 160115C00076200 C 01/15/16 76.2 7.10 11.20
HOT 160115C00077400 C 01/15/16 77.4 6.30 10.45
HOT 160115C00078700 C 01/15/16 78.7 5.70 8.00
HOT 160115C00079900 C 01/15/16 79.9 4.80 7.80
HOT 160115C00081200 C 01/15/16 81.2 4.10 7.10
HOT 160115C00082400 C 01/15/16 82.4 3.50 6.50
HOT 160115C00083700 C 01/15/16 83.7 2.90 5.90
HOT 160115C00084900 C 01/15/16 84.9 2.30 5.35
HOT 160115C00086200 C 01/15/16 86.2 1.75 4.85
HOT 160115C00087400 C 01/15/16 87.4 1.30 4.40
HOT 160115C00088700 C 01/15/16 88.7 0.90 3.90
HOT 160115C00090000 C 01/15/16 90.0 0.50 3.55
HOT 160115C00091200 C 01/15/16 91.2 0.10 3.20
HOT 160115C00092400 C 01/15/16 92.4 1.27 2.85
HOT 160115C00093700 C 01/15/16 93.7 0.00 4.65
HOT 160115C00095000 C 01/15/16 95.0 0.00 4.20
HOT 160115C00097400 C 01/15/16 97.4 0.00 3.50
HOT 160115C00098700 C 01/15/16 98.7 0.72 3.15
HOT 160115C00100000 C 01/15/16 100.0 0.00 2.83
HOT 160115C00103050 C 01/15/16 103.1 0.00 2.19
HOT 160115C00104350 C 01/15/16 104.4 0.00 1.94
HOT 160115C00108050 C 01/15/16 108.1 0.00 1.39
HOT 160115C00109350 C 01/15/16 109.4 0.00 1.24
HOT 160115C00113050 C 01/15/16 113.1 0.00 0.94
HOT 160115C00114350 C 01/15/16 114.4 0.00 0.84
HOT 160115C00118700 C 01/15/16 118.7 0.00 0.58
HOT 160115C00120000 C 01/15/16 120.0 0.00 0.51
HOT 160115C00123700 C 01/15/16 123.7 0.00 0.40
HOT 160115C00125000 C 01/15/16 125.0 0.00 0.36
HOT 160115P00032400 P 01/15/16 32.4 0.00 0.07
HOT 160115P00037400 P 01/15/16 37.4 0.00 0.45
HOT 160115P00038700 P 01/15/16 38.7 0.00 0.53
HOT 160115P00040000 P 01/15/16 40.0 0.00 0.61
HOT 160115P00041200 P 01/15/16 41.2 0.00 0.70
HOT 160115P00042400 P 01/15/16 42.4 0.00 0.78
HOT 160115P00043700 P 01/15/16 43.7 0.00 0.87
HOT 160115P00045000 P 01/15/16 45.0 0.00 0.50
HOT 160115P00046200 P 01/15/16 46.2 0.00 1.04
HOT 160115P00047400 P 01/15/16 47.4 0.10 1.13
HOT 160115P00048700 P 01/15/16 48.7 0.00 1.23
HOT 160115P00050000 P 01/15/16 50.0 0.00 1.33
HOT 160115P00052400 P 01/15/16 52.4 0.00 1.55
HOT 160115P00053700 P 01/15/16 53.7 0.00 1.61
HOT 160115P00054900 P 01/15/16 54.9 0.25 1.80
HOT 160115P00057400 P 01/15/16 57.4 0.00 2.04
HOT 160115P00058700 P 01/15/16 58.7 0.05 2.22
HOT 160115P00059900 P 01/15/16 59.9 0.55 2.40
HOT 160115P00062400 P 01/15/16 62.4 0.45 2.83
HOT 160115P00063700 P 01/15/16 63.7 0.00 3.05
HOT 160115P00064900 P 01/15/16 64.9 0.00 3.35
HOT 160115P00067400 P 01/15/16 67.4 0.00 3.95
HOT 160115P00068700 P 01/15/16 68.7 0.00 4.30
HOT 160115P00069900 P 01/15/16 69.9 0.07 4.65
HOT 160115P00071200 P 01/15/16 71.2 0.31 2.98
HOT 160115P00072400 P 01/15/16 72.4 0.50 3.35
HOT 160115P00073700 P 01/15/16 73.7 2.15 3.75
HOT 160115P00074900 P 01/15/16 74.9 1.15 4.15
HOT 160115P00076200 P 01/15/16 76.2 2.88 4.55
HOT 160115P00077400 P 01/15/16 77.4 3.30 5.05
HOT 160115P00078700 P 01/15/16 78.7 2.59 5.55
HOT 160115P00079900 P 01/15/16 79.9 3.20 6.10
HOT 160115P00081200 P 01/15/16 81.2 3.80 6.70
HOT 160115P00082400 P 01/15/16 82.4 4.30 7.25
HOT 160115P00083700 P 01/15/16 83.7 4.95 8.00
HOT 160115P00084900 P 01/15/16 84.9 5.70 8.40
HOT 160115P00086200 P 01/15/16 86.2 6.50 9.25
HOT 160115P00087400 P 01/15/16 87.4 7.10 11.45
HOT 160115P00088700 P 01/15/16 88.7 8.10 12.20
HOT 160115P00090000 P 01/15/16 90.0 9.10 13.25
HOT 160115P00091200 P 01/15/16 91.2 9.90 14.05
HOT 160115P00092400 P 01/15/16 92.4 10.70 14.90
HOT 160115P00093700 P 01/15/16 93.7 11.70 16.10
HOT 160115P00095000 P 01/15/16 95.0 12.90 17.10
HOT 160115P00097400 P 01/15/16 97.4 14.90 19.20
HOT 160115P00098700 P 01/15/16 98.7 15.90 20.35
HOT 160115P00100000 P 01/15/16 100.0 17.10 21.30
HOT 160115P00103050 P 01/15/16 103.1 19.90 24.30
HOT 160115P00104350 P 01/15/16 104.4 21.10 25.50
HOT 160115P00108050 P 01/15/16 108.1 24.50 29.00
HOT 160115P00109350 P 01/15/16 109.4 25.90 30.25
HOT 160115P00113050 P 01/15/16 113.1 29.50 33.75
HOT 160115P00114350 P 01/15/16 114.4 30.75 35.00
HOT 160115P00118700 P 01/15/16 118.7 35.00 39.30
HOT 160115P00120000 P 01/15/16 120.0 36.30 40.70
HOT 160115P00123700 P 01/15/16 123.7 39.95 44.35
HOT 160115P00125000 P 01/15/16 125.0 41.25 45.45
HOT 160219C00042500 C 02/19/16 42.5 37.35 41.80
HOT 160219C00045000 C 02/19/16 45.0 34.95 39.20
HOT 160219C00047500 C 02/19/16 47.5 32.50 36.80
HOT 160219C00050000 C 02/19/16 50.0 30.05 34.40
HOT 160219C00055000 C 02/19/16 55.0 25.35 29.60
HOT 160219C00060000 C 02/19/16 60.0 20.50 24.95
HOT 160219C00065000 C 02/19/16 65.0 16.00 20.50
HOT 160219C00070000 C 02/19/16 70.0 11.90 16.30
HOT 160219C00072500 C 02/19/16 72.5 10.30 14.50
HOT 160219C00075000 C 02/19/16 75.0 8.30 12.65
HOT 160219C00077500 C 02/19/16 77.5 6.70 11.10
HOT 160219C00080000 C 02/19/16 80.0 5.15 9.75
HOT 160219C00082500 C 02/19/16 82.5 4.10 8.50
HOT 160219C00085000 C 02/19/16 85.0 2.70 7.20
HOT 160219C00087500 C 02/19/16 87.5 1.90 6.10
HOT 160219C00090000 C 02/19/16 90.0 1.00 5.30
HOT 160219C00095000 C 02/19/16 95.0 0.00 4.75
HOT 160219C00100000 C 02/19/16 100.0 0.00 3.40
HOT 160219C00105000 C 02/19/16 105.0 0.00 2.33
HOT 160219C00110000 C 02/19/16 110.0 0.00 1.54
HOT 160219C00115000 C 02/19/16 115.0 0.00 1.02
HOT 160219C00120000 C 02/19/16 120.0 0.00 0.69
HOT 160219P00042500 P 02/19/16 42.5 0.00 0.92
HOT 160219P00045000 P 02/19/16 45.0 0.00 1.10
HOT 160219P00047500 P 02/19/16 47.5 0.00 1.30
HOT 160219P00050000 P 02/19/16 50.0 0.00 1.46
HOT 160219P00055000 P 02/19/16 55.0 0.00 1.99
HOT 160219P00060000 P 02/19/16 60.0 0.00 2.73
HOT 160219P00065000 P 02/19/16 65.0 0.00 3.75
HOT 160219P00070000 P 02/19/16 70.0 0.30 4.85
HOT 160219P00072500 P 02/19/16 72.5 0.95 5.40
HOT 160219P00075000 P 02/19/16 75.0 1.70 6.15
HOT 160219P00077500 P 02/19/16 77.5 2.50 7.00
HOT 160219P00080000 P 02/19/16 80.0 3.65 8.10
HOT 160219P00082500 P 02/19/16 82.5 5.05 9.25
HOT 160219P00085000 P 02/19/16 85.0 6.10 10.65
HOT 160219P00087500 P 02/19/16 87.5 7.60 12.15
HOT 160219P00090000 P 02/19/16 90.0 9.30 13.85
HOT 160219P00095000 P 02/19/16 95.0 13.00 17.50
HOT 160219P00100000 P 02/19/16 100.0 17.25 21.75
HOT 160219P00105000 P 02/19/16 105.0 21.75 26.30
HOT 160219P00110000 P 02/19/16 110.0 26.50 31.00
HOT 160219P00115000 P 02/19/16 115.0 31.45 35.70
HOT 160219P00120000 P 02/19/16 120.0 36.35 40.55
HOT 170120C00037500 C 01/20/17 37.5 42.20 46.80
HOT 170120C00039350 C 01/20/17 39.4 40.55 45.00
HOT 170120C00041850 C 01/20/17 41.9 38.00 42.50
HOT 170120C00044350 C 01/20/17 44.4 35.50 40.00
HOT 170120C00046850 C 01/20/17 46.9 33.00 37.50
HOT 170120C00049350 C 01/20/17 49.4 30.85 35.35
HOT 170120C00054350 C 01/20/17 54.4 26.40 30.80
HOT 170120C00059350 C 01/20/17 59.4 22.25 26.60
HOT 170120C00062500 C 01/20/17 62.5 19.70 24.00
HOT 170120C00064350 C 01/20/17 64.4 18.05 22.60
HOT 170120C00066850 C 01/20/17 66.9 16.00 20.50
HOT 170120C00069350 C 01/20/17 69.4 14.30 18.80
HOT 170120C00071850 C 01/20/17 71.9 12.55 17.10
HOT 170120C00074350 C 01/20/17 74.4 11.00 15.50
HOT 170120C00076850 C 01/20/17 76.9 9.50 14.00
HOT 170120C00079350 C 01/20/17 79.4 8.20 12.65
HOT 170120C00081850 C 01/20/17 81.9 6.70 10.40
HOT 170120C00084350 C 01/20/17 84.4 5.55 10.25
HOT 170120C00086850 C 01/20/17 86.9 5.40 9.35
HOT 170120C00089350 C 01/20/17 89.4 3.60 8.20
HOT 170120C00092500 C 01/20/17 92.5 2.50 6.90
HOT 170120C00094350 C 01/20/17 94.4 2.00 6.30
HOT 170120C00099350 C 01/20/17 99.4 0.60 5.20
HOT 170120C00104350 C 01/20/17 104.4 0.00 4.90
HOT 170120C00109350 C 01/20/17 109.4 0.00 4.90
HOT 170120C00114350 C 01/20/17 114.4 0.00 3.80
HOT 170120C00120000 C 01/20/17 120.0 0.00 2.78
HOT 170120C00125000 C 01/20/17 125.0 0.00 2.11
HOT 170120C00130000 C 01/20/17 130.0 0.00 1.61
HOT 170120P00037500 P 01/20/17 37.5 0.00 1.61
HOT 170120P00039350 P 01/20/17 39.4 0.00 1.82
HOT 170120P00041850 P 01/20/17 41.9 0.00 1.25
HOT 170120P00044350 P 01/20/17 44.4 0.00 2.43
HOT 170120P00046850 P 01/20/17 46.9 0.00 2.80
HOT 170120P00049350 P 01/20/17 49.4 0.15 2.25
HOT 170120P00054350 P 01/20/17 54.4 0.15 4.20
HOT 170120P00059350 P 01/20/17 59.4 0.18 5.00
HOT 170120P00062500 P 01/20/17 62.5 0.70 5.45
HOT 170120P00064350 P 01/20/17 64.4 1.25 5.65
HOT 170120P00066850 P 01/20/17 66.9 1.85 6.25
HOT 170120P00069350 P 01/20/17 69.4 2.50 6.00
HOT 170120P00071850 P 01/20/17 71.9 3.30 7.80
HOT 170120P00074350 P 01/20/17 74.4 4.15 8.80
HOT 170120P00076850 P 01/20/17 76.9 5.10 9.65
HOT 170120P00079350 P 01/20/17 79.4 6.10 10.65
HOT 170120P00081850 P 01/20/17 81.9 7.30 11.85
HOT 170120P00084350 P 01/20/17 84.4 8.70 13.20
HOT 170120P00086850 P 01/20/17 86.9 10.10 14.75
HOT 170120P00089350 P 01/20/17 89.4 11.50 16.15
HOT 170120P00092500 P 01/20/17 92.5 13.55 18.30
HOT 170120P00094350 P 01/20/17 94.4 15.00 19.20
HOT 170120P00099350 P 01/20/17 99.4 18.50 23.15
HOT 170120P00104350 P 01/20/17 104.4 22.50 27.00
HOT 170120P00109350 P 01/20/17 109.4 26.80 31.25
HOT 170120P00114350 P 01/20/17 114.4 31.40 35.80
HOT 170120P00120000 P 01/20/17 120.0 36.60 41.00
HOT 170120P00125000 P 01/20/17 125.0 41.40 45.80
HOT 170120P00130000 P 01/20/17 130.0 46.35 50.60

OPRA data is delayed 15 minutes.