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 (2015-02-06)Premium Content

Starwood Hotels And Resorts Worldwide Inc (HOT)
As of Mar 4 2015 10:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HOT 150320C00055000 C 03/20/15 55.0 25.80 27.40
HOT 150320C00060000 C 03/20/15 60.0 20.95 22.35
HOT 150320C00062500 C 03/20/15 62.5 18.45 19.90
HOT 150320C00065000 C 03/20/15 65.0 15.95 17.45
HOT 150320C00067500 C 03/20/15 67.5 13.50 14.90
HOT 150320C00070000 C 03/20/15 70.0 11.05 12.40
HOT 150320C00072500 C 03/20/15 72.5 8.60 9.90
HOT 150320C00075000 C 03/20/15 75.0 6.20 7.20
HOT 150320C00077500 C 03/20/15 77.5 4.00 4.30
HOT 150320C00080000 C 03/20/15 80.0 2.16 2.45
HOT 150320C00082500 C 03/20/15 82.5 0.95 1.11
HOT 150320C00085000 C 03/20/15 85.0 0.31 0.41
HOT 150320C00087500 C 03/20/15 87.5 0.06 0.47
HOT 150320C00090000 C 03/20/15 90.0 0.01 0.15
HOT 150320C00095000 C 03/20/15 95.0 0.00 0.05
HOT 150320C00100000 C 03/20/15 100.0 0.00 0.04
HOT 150320C00105000 C 03/20/15 105.0 0.00 0.04
HOT 150320C00110000 C 03/20/15 110.0 0.00 0.04
HOT 150320P00055000 P 03/20/15 55.0 0.00 0.04
HOT 150320P00060000 P 03/20/15 60.0 0.00 0.04
HOT 150320P00062500 P 03/20/15 62.5 0.00 0.07
HOT 150320P00065000 P 03/20/15 65.0 0.00 0.12
HOT 150320P00067500 P 03/20/15 67.5 0.00 0.08
HOT 150320P00070000 P 03/20/15 70.0 0.01 0.10
HOT 150320P00072500 P 03/20/15 72.5 0.03 0.10
HOT 150320P00075000 P 03/20/15 75.0 0.17 0.22
HOT 150320P00077500 P 03/20/15 77.5 0.35 0.50
HOT 150320P00080000 P 03/20/15 80.0 0.98 1.18
HOT 150320P00082500 P 03/20/15 82.5 2.20 2.42
HOT 150320P00085000 P 03/20/15 85.0 3.85 4.30
HOT 150320P00087500 P 03/20/15 87.5 5.40 6.60
HOT 150320P00090000 P 03/20/15 90.0 7.70 9.05
HOT 150320P00095000 P 03/20/15 95.0 12.65 14.05
HOT 150320P00100000 P 03/20/15 100.0 17.65 19.05
HOT 150320P00105000 P 03/20/15 105.0 22.65 24.05
HOT 150320P00110000 P 03/20/15 110.0 27.65 29.05
HOT 150417C00060000 C 04/17/15 60.0 21.00 22.45
HOT 150417C00065000 C 04/17/15 65.0 16.05 17.50
HOT 150417C00070000 C 04/17/15 70.0 11.25 12.65
HOT 150417C00072500 C 04/17/15 72.5 8.95 10.20
HOT 150417C00075000 C 04/17/15 75.0 6.80 7.55
HOT 150417C00077500 C 04/17/15 77.5 4.80 5.20
HOT 150417C00080000 C 04/17/15 80.0 3.15 3.75
HOT 150417C00082500 C 04/17/15 82.5 1.86 2.11
HOT 150417C00085000 C 04/17/15 85.0 1.02 1.43
HOT 150417C00087500 C 04/17/15 87.5 0.43 0.79
HOT 150417C00090000 C 04/17/15 90.0 0.17 0.50
HOT 150417C00095000 C 04/17/15 95.0 0.01 0.34
HOT 150417C00100000 C 04/17/15 100.0 0.00 0.11
HOT 150417C00105000 C 04/17/15 105.0 0.00 0.05
HOT 150417C00110000 C 04/17/15 110.0 0.00 0.04
HOT 150417C00115000 C 04/17/15 115.0 0.00 0.04
HOT 150417P00060000 P 04/17/15 60.0 0.01 0.28
HOT 150417P00065000 P 04/17/15 65.0 0.04 0.28
HOT 150417P00070000 P 04/17/15 70.0 0.19 0.25
HOT 150417P00072500 P 04/17/15 72.5 0.20 0.40
HOT 150417P00075000 P 04/17/15 75.0 0.67 0.78
HOT 150417P00077500 P 04/17/15 77.5 0.93 1.37
HOT 150417P00080000 P 04/17/15 80.0 1.96 2.13
HOT 150417P00082500 P 04/17/15 82.5 3.00 3.35
HOT 150417P00085000 P 04/17/15 85.0 4.35 5.00
HOT 150417P00087500 P 04/17/15 87.5 5.80 7.00
HOT 150417P00090000 P 04/17/15 90.0 7.95 9.20
HOT 150417P00095000 P 04/17/15 95.0 12.65 14.10
HOT 150417P00100000 P 04/17/15 100.0 17.65 19.05
HOT 150417P00105000 P 04/17/15 105.0 22.65 25.30
HOT 150417P00110000 P 04/17/15 110.0 27.65 30.30
HOT 150417P00115000 P 04/17/15 115.0 32.65 34.35
HOT 150515C00039350 C 05/15/15 39.4 41.50 43.50
HOT 150515C00041850 C 05/15/15 41.9 39.05 41.00
HOT 150515C00044350 C 05/15/15 44.4 36.60 38.25
HOT 150515C00046850 C 05/15/15 46.9 34.00 36.00
HOT 150515C00049350 C 05/15/15 49.4 31.60 33.20
HOT 150515C00054350 C 05/15/15 54.4 26.60 28.60
HOT 150515C00059350 C 05/15/15 59.4 21.75 23.30
HOT 150515C00062500 C 05/15/15 62.5 18.70 20.25
HOT 150515C00064350 C 05/15/15 64.4 17.00 18.45
HOT 150515C00066850 C 05/15/15 66.9 14.65 16.10
HOT 150515C00069350 C 05/15/15 69.4 12.30 13.75
HOT 150515C00071850 C 05/15/15 71.9 10.10 11.55
HOT 150515C00074350 C 05/15/15 74.4 8.15 8.95
HOT 150515C00076850 C 05/15/15 76.9 6.30 6.90
HOT 150515C00079350 C 05/15/15 79.4 4.65 4.95
HOT 150515C00081850 C 05/15/15 81.9 3.25 3.90
HOT 150515C00084350 C 05/15/15 84.4 2.16 2.60
HOT 150515C00086850 C 05/15/15 86.9 1.33 1.81
HOT 150515C00089350 C 05/15/15 89.4 0.75 1.06
HOT 150515C00091850 C 05/15/15 91.9 0.38 0.73
HOT 150515C00094350 C 05/15/15 94.4 0.20 0.52
HOT 150515C00099350 C 05/15/15 99.4 0.03 0.37
HOT 150515C00104350 C 05/15/15 104.4 0.01 0.26
HOT 150515C00109350 C 05/15/15 109.4 0.00 0.13
HOT 150515P00039350 P 05/15/15 39.4 0.00 0.04
HOT 150515P00041850 P 05/15/15 41.9 0.00 0.04
HOT 150515P00044350 P 05/15/15 44.4 0.01 0.07
HOT 150515P00046850 P 05/15/15 46.9 0.01 0.11
HOT 150515P00049350 P 05/15/15 49.4 0.01 0.17
HOT 150515P00054350 P 05/15/15 54.4 0.04 0.39
HOT 150515P00059350 P 05/15/15 59.4 0.04 0.46
HOT 150515P00062500 P 05/15/15 62.5 0.15 0.46
HOT 150515P00064350 P 05/15/15 64.4 0.21 0.50
HOT 150515P00066850 P 05/15/15 66.9 0.35 0.62
HOT 150515P00069350 P 05/15/15 69.4 0.43 0.81
HOT 150515P00071850 P 05/15/15 71.9 0.81 1.00
HOT 150515P00074350 P 05/15/15 74.4 1.19 1.44
HOT 150515P00076850 P 05/15/15 76.9 1.78 2.09
HOT 150515P00079350 P 05/15/15 79.4 2.58 2.87
HOT 150515P00081850 P 05/15/15 81.9 3.60 4.00
HOT 150515P00084350 P 05/15/15 84.4 5.00 5.40
HOT 150515P00086850 P 05/15/15 86.9 6.65 7.15
HOT 150515P00089350 P 05/15/15 89.4 7.95 9.05
HOT 150515P00091850 P 05/15/15 91.9 10.05 11.30
HOT 150515P00094350 P 05/15/15 94.4 12.20 13.60
HOT 150515P00099350 P 05/15/15 99.4 17.00 18.45
HOT 150515P00104350 P 05/15/15 104.4 21.55 23.50
HOT 150515P00109350 P 05/15/15 109.4 26.95 28.90
HOT 150821C00042500 C 08/21/15 42.5 38.50 40.20
HOT 150821C00045000 C 08/21/15 45.0 35.95 37.90
HOT 150821C00047500 C 08/21/15 47.5 33.55 35.30
HOT 150821C00050000 C 08/21/15 50.0 29.95 32.80
HOT 150821C00055000 C 08/21/15 55.0 26.25 27.95
HOT 150821C00060000 C 08/21/15 60.0 21.40 23.15
HOT 150821C00062500 C 08/21/15 62.5 19.15 20.85
HOT 150821C00065000 C 08/21/15 65.0 16.85 18.55
HOT 150821C00067500 C 08/21/15 67.5 14.80 16.35
HOT 150821C00070000 C 08/21/15 70.0 12.70 14.25
HOT 150821C00072500 C 08/21/15 72.5 10.85 12.20
HOT 150821C00075000 C 08/21/15 75.0 9.05 10.10
HOT 150821C00077500 C 08/21/15 77.5 7.45 8.35
HOT 150821C00080000 C 08/21/15 80.0 5.95 6.80
HOT 150821C00082500 C 08/21/15 82.5 4.65 5.50
HOT 150821C00085000 C 08/21/15 85.0 3.55 4.25
HOT 150821C00087500 C 08/21/15 87.5 2.65 3.25
HOT 150821C00090000 C 08/21/15 90.0 1.96 2.29
HOT 150821C00095000 C 08/21/15 95.0 0.95 1.20
HOT 150821C00100000 C 08/21/15 100.0 0.36 0.73
HOT 150821P00042500 P 08/21/15 42.5 0.11 0.15
HOT 150821P00045000 P 08/21/15 45.0 0.06 0.40
HOT 150821P00047500 P 08/21/15 47.5 0.13 0.50
HOT 150821P00050000 P 08/21/15 50.0 0.05 0.50
HOT 150821P00055000 P 08/21/15 55.0 0.20 0.55
HOT 150821P00060000 P 08/21/15 60.0 0.55 0.82
HOT 150821P00062500 P 08/21/15 62.5 0.63 1.01
HOT 150821P00065000 P 08/21/15 65.0 0.90 1.26
HOT 150821P00067500 P 08/21/15 67.5 1.20 1.58
HOT 150821P00070000 P 08/21/15 70.0 1.62 1.98
HOT 150821P00072500 P 08/21/15 72.5 2.00 2.49
HOT 150821P00075000 P 08/21/15 75.0 2.65 3.25
HOT 150821P00077500 P 08/21/15 77.5 3.50 4.05
HOT 150821P00080000 P 08/21/15 80.0 4.50 5.10
HOT 150821P00082500 P 08/21/15 82.5 5.55 6.30
HOT 150821P00085000 P 08/21/15 85.0 6.90 7.70
HOT 150821P00087500 P 08/21/15 87.5 8.55 9.25
HOT 150821P00090000 P 08/21/15 90.0 10.05 11.15
HOT 150821P00095000 P 08/21/15 95.0 13.80 15.20
HOT 150821P00100000 P 08/21/15 100.0 18.20 19.90
HOT 160115C00032400 C 01/15/16 32.4 47.45 50.45
HOT 160115C00037400 C 01/15/16 37.4 42.50 45.45
HOT 160115C00038700 C 01/15/16 38.7 40.70 44.55
HOT 160115C00040000 C 01/15/16 40.0 39.95 42.90
HOT 160115C00041200 C 01/15/16 41.2 38.75 42.10
HOT 160115C00042400 C 01/15/16 42.4 37.55 41.50
HOT 160115C00043700 C 01/15/16 43.7 36.30 40.05
HOT 160115C00045000 C 01/15/16 45.0 35.25 38.70
HOT 160115C00046200 C 01/15/16 46.2 34.05 37.50
HOT 160115C00047400 C 01/15/16 47.4 33.20 36.30
HOT 160115C00048700 C 01/15/16 48.7 32.45 34.35
HOT 160115C00050000 C 01/15/16 50.0 30.35 33.90
HOT 160115C00052400 C 01/15/16 52.4 28.90 31.05
HOT 160115C00053700 C 01/15/16 53.7 27.70 29.95
HOT 160115C00054900 C 01/15/16 54.9 26.60 28.40
HOT 160115C00057400 C 01/15/16 57.4 24.30 26.10
HOT 160115C00058700 C 01/15/16 58.7 23.10 25.30
HOT 160115C00059900 C 01/15/16 59.9 22.00 23.80
HOT 160115C00062400 C 01/15/16 62.4 19.80 21.60
HOT 160115C00063700 C 01/15/16 63.7 18.70 20.50
HOT 160115C00064900 C 01/15/16 64.9 17.10 19.50
HOT 160115C00067400 C 01/15/16 67.4 15.65 17.45
HOT 160115C00068700 C 01/15/16 68.7 14.65 16.40
HOT 160115C00069900 C 01/15/16 69.9 13.75 15.50
HOT 160115C00071200 C 01/15/16 71.2 12.80 14.55
HOT 160115C00072400 C 01/15/16 72.4 11.90 13.70
HOT 160115C00073700 C 01/15/16 73.7 11.00 12.75
HOT 160115C00074900 C 01/15/16 74.9 10.40 11.80
HOT 160115C00076200 C 01/15/16 76.2 9.55 10.95
HOT 160115C00077400 C 01/15/16 77.4 8.85 10.20
HOT 160115C00078700 C 01/15/16 78.7 8.05 9.45
HOT 160115C00079900 C 01/15/16 79.9 7.40 8.75
HOT 160115C00081200 C 01/15/16 81.2 6.70 8.05
HOT 160115C00082400 C 01/15/16 82.4 6.00 7.50
HOT 160115C00083700 C 01/15/16 83.7 5.40 6.85
HOT 160115C00084900 C 01/15/16 84.9 5.05 6.30
HOT 160115C00086200 C 01/15/16 86.2 4.50 6.10
HOT 160115C00087400 C 01/15/16 87.4 4.05 5.30
HOT 160115C00088700 C 01/15/16 88.7 3.60 4.85
HOT 160115C00090000 C 01/15/16 90.0 3.15 4.40
HOT 160115C00091200 C 01/15/16 91.2 2.80 4.00
HOT 160115C00092400 C 01/15/16 92.4 2.46 3.65
HOT 160115C00093700 C 01/15/16 93.7 2.20 3.70
HOT 160115C00095000 C 01/15/16 95.0 2.00 3.60
HOT 160115C00097400 C 01/15/16 97.4 1.59 2.59
HOT 160115C00098700 C 01/15/16 98.7 1.35 2.35
HOT 160115C00100000 C 01/15/16 100.0 1.14 2.14
HOT 160115C00103050 C 01/15/16 103.1 0.73 1.73
HOT 160115C00104350 C 01/15/16 104.4 0.59 1.37
HOT 160115C00108050 C 01/15/16 108.1 0.34 1.10
HOT 160115C00109350 C 01/15/16 109.4 0.26 1.16
HOT 160115C00113050 C 01/15/16 113.1 0.10 1.00
HOT 160115C00114350 C 01/15/16 114.4 0.07 0.98
HOT 160115C00118700 C 01/15/16 118.7 0.01 0.85
HOT 160115C00120000 C 01/15/16 120.0 0.00 0.82
HOT 160115C00123700 C 01/15/16 123.7 0.00 0.75
HOT 160115P00032400 P 01/15/16 32.4 0.00 0.15
HOT 160115P00037400 P 01/15/16 37.4 0.00 0.76
HOT 160115P00038700 P 01/15/16 38.7 0.02 0.85
HOT 160115P00040000 P 01/15/16 40.0 0.03 0.89
HOT 160115P00041200 P 01/15/16 41.2 0.04 0.91
HOT 160115P00042400 P 01/15/16 42.4 0.06 0.94
HOT 160115P00043700 P 01/15/16 43.7 0.07 0.98
HOT 160115P00045000 P 01/15/16 45.0 0.12 1.00
HOT 160115P00046200 P 01/15/16 46.2 0.11 1.00
HOT 160115P00047400 P 01/15/16 47.4 0.16 1.00
HOT 160115P00048700 P 01/15/16 48.7 0.21 1.00
HOT 160115P00050000 P 01/15/16 50.0 0.27 1.04
HOT 160115P00052400 P 01/15/16 52.4 0.42 1.19
HOT 160115P00053700 P 01/15/16 53.7 0.51 1.39
HOT 160115P00054900 P 01/15/16 54.9 0.59 1.38
HOT 160115P00057400 P 01/15/16 57.4 0.81 1.73
HOT 160115P00058700 P 01/15/16 58.7 0.95 1.88
HOT 160115P00059900 P 01/15/16 59.9 1.03 1.77
HOT 160115P00062400 P 01/15/16 62.4 1.39 2.14
HOT 160115P00063700 P 01/15/16 63.7 1.60 2.36
HOT 160115P00064900 P 01/15/16 64.9 2.00 2.59
HOT 160115P00067400 P 01/15/16 67.4 2.05 3.15
HOT 160115P00068700 P 01/15/16 68.7 2.47 3.45
HOT 160115P00069900 P 01/15/16 69.9 2.74 3.75
HOT 160115P00071200 P 01/15/16 71.2 3.05 4.15
HOT 160115P00072400 P 01/15/16 72.4 3.40 4.50
HOT 160115P00073700 P 01/15/16 73.7 3.80 4.90
HOT 160115P00074900 P 01/15/16 74.9 4.20 5.35
HOT 160115P00076200 P 01/15/16 76.2 4.70 5.85
HOT 160115P00077400 P 01/15/16 77.4 5.10 6.25
HOT 160115P00078700 P 01/15/16 78.7 5.60 6.85
HOT 160115P00079900 P 01/15/16 79.9 6.15 7.40
HOT 160115P00081200 P 01/15/16 81.2 6.75 8.00
HOT 160115P00082400 P 01/15/16 82.4 7.35 8.60
HOT 160115P00083700 P 01/15/16 83.7 8.00 9.35
HOT 160115P00084900 P 01/15/16 84.9 8.65 10.05
HOT 160115P00086200 P 01/15/16 86.2 9.40 10.80
HOT 160115P00087400 P 01/15/16 87.4 10.15 11.55
HOT 160115P00088700 P 01/15/16 88.7 11.00 12.40
HOT 160115P00090000 P 01/15/16 90.0 11.85 13.20
HOT 160115P00091200 P 01/15/16 91.2 12.70 14.05
HOT 160115P00092400 P 01/15/16 92.4 13.40 15.15
HOT 160115P00093700 P 01/15/16 93.7 14.35 16.10
HOT 160115P00095000 P 01/15/16 95.0 15.35 17.10
HOT 160115P00097400 P 01/15/16 97.4 17.25 19.25
HOT 160115P00098700 P 01/15/16 98.7 18.30 20.30
HOT 160115P00100000 P 01/15/16 100.0 19.40 21.40
HOT 160115P00103050 P 01/15/16 103.1 22.05 24.05
HOT 160115P00104350 P 01/15/16 104.4 23.20 25.25
HOT 160115P00108050 P 01/15/16 108.1 26.60 28.60
HOT 160115P00109350 P 01/15/16 109.4 27.40 29.90
HOT 160115P00113050 P 01/15/16 113.1 30.55 33.40
HOT 160115P00114350 P 01/15/16 114.4 32.15 34.65
HOT 160115P00118700 P 01/15/16 118.7 36.35 39.40
HOT 160115P00120000 P 01/15/16 120.0 37.65 40.05
HOT 160115P00123700 P 01/15/16 123.7 41.25 45.30
HOT 170120C00037500 C 01/20/17 37.5 42.50 46.40
HOT 170120C00039350 C 01/20/17 39.4 40.75 44.20
HOT 170120C00041850 C 01/20/17 41.9 37.70 41.75
HOT 170120C00044350 C 01/20/17 44.4 35.35 39.35
HOT 170120C00046850 C 01/20/17 46.9 33.95 37.05
HOT 170120C00049350 C 01/20/17 49.4 31.65 34.75
HOT 170120C00054350 C 01/20/17 54.4 27.15 30.50
HOT 170120C00059350 C 01/20/17 59.4 23.05 26.40
HOT 170120C00062500 C 01/20/17 62.5 20.65 24.00
HOT 170120C00064350 C 01/20/17 64.4 19.70 22.90
HOT 170120C00066850 C 01/20/17 66.9 17.95 20.85
HOT 170120C00069350 C 01/20/17 69.4 16.30 19.20
HOT 170120C00071850 C 01/20/17 71.9 14.85 16.95
HOT 170120C00074350 C 01/20/17 74.4 13.40 15.50
HOT 170120C00076850 C 01/20/17 76.9 12.20 14.15
HOT 170120C00079350 C 01/20/17 79.4 10.60 12.85
HOT 170120C00081850 C 01/20/17 81.9 10.00 11.80
HOT 170120C00084350 C 01/20/17 84.4 8.90 10.70
HOT 170120C00086850 C 01/20/17 86.9 7.85 9.70
HOT 170120C00089350 C 01/20/17 89.4 6.90 8.55
HOT 170120C00094350 C 01/20/17 94.4 5.25 7.10
HOT 170120C00099350 C 01/20/17 99.4 4.10 5.70
HOT 170120C00104350 C 01/20/17 104.4 3.00 4.60
HOT 170120C00109350 C 01/20/17 109.4 2.15 3.75
HOT 170120C00114350 C 01/20/17 114.4 1.76 2.51
HOT 170120C00120000 C 01/20/17 120.0 1.18 1.90
HOT 170120P00037500 P 01/20/17 37.5 0.27 1.27
HOT 170120P00039350 P 01/20/17 39.4 0.40 1.40
HOT 170120P00041850 P 01/20/17 41.9 0.61 1.61
HOT 170120P00044350 P 01/20/17 44.4 0.84 1.84
HOT 170120P00046850 P 01/20/17 46.9 1.12 2.12
HOT 170120P00049350 P 01/20/17 49.4 1.44 2.44
HOT 170120P00054350 P 01/20/17 54.4 2.00 3.25
HOT 170120P00059350 P 01/20/17 59.4 2.95 4.25
HOT 170120P00062500 P 01/20/17 62.5 3.75 5.00
HOT 170120P00064350 P 01/20/17 64.4 4.25 5.55
HOT 170120P00066850 P 01/20/17 66.9 5.00 6.60
HOT 170120P00069350 P 01/20/17 69.4 5.65 7.10
HOT 170120P00071850 P 01/20/17 71.9 6.60 8.15
HOT 170120P00074350 P 01/20/17 74.4 7.60 9.15
HOT 170120P00076850 P 01/20/17 76.9 8.70 10.30
HOT 170120P00079350 P 01/20/17 79.4 9.85 11.45
HOT 170120P00081850 P 01/20/17 81.9 10.85 12.75
HOT 170120P00084350 P 01/20/17 84.4 12.15 14.15
HOT 170120P00086850 P 01/20/17 86.9 13.55 15.65
HOT 170120P00089350 P 01/20/17 89.4 15.10 17.20
HOT 170120P00094350 P 01/20/17 94.4 18.35 20.55
HOT 170120P00099350 P 01/20/17 99.4 21.55 24.60
HOT 170120P00104350 P 01/20/17 104.4 25.40 28.50
HOT 170120P00109350 P 01/20/17 109.4 29.40 32.75
HOT 170120P00114350 P 01/20/17 114.4 33.70 37.05
HOT 170120P00120000 P 01/20/17 120.0 38.75 42.10

OPRA data is delayed 15 minutes.