Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Hyatt Hotels Corporation (H)
As of Feb 21 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
H 180316C00045000 C Mar 16, 2018 45.0 35.80 36.10
H 180316C00050000 C Mar 16, 2018 50.0 30.80 31.10
H 180316C00055000 C Mar 16, 2018 55.0 25.80 26.20
H 180316C00060000 C Mar 16, 2018 60.0 20.80 21.20
H 180316C00065000 C Mar 16, 2018 65.0 15.90 16.20
H 180316C00070000 C Mar 16, 2018 70.0 11.00 11.30
H 180316C00075000 C Mar 16, 2018 75.0 6.20 6.50
H 180316C00080000 C Mar 16, 2018 80.0 2.25 2.35
H 180316C00085000 C Mar 16, 2018 85.0 0.30 0.45
H 180316C00090000 C Mar 16, 2018 90.0 0.00 0.10
H 180316C00095000 C Mar 16, 2018 95.0 0.00 0.10
H 180316C00100000 C Mar 16, 2018 100.0 0.00 0.10
H 180316C00105000 C Mar 16, 2018 105.0 0.00 0.10
H 180316C00110000 C Mar 16, 2018 110.0 0.00 0.20
H 180316C00115000 C Mar 16, 2018 115.0 0.00 0.10
H 180316P00045000 P Mar 16, 2018 45.0 0.00 0.05
H 180316P00050000 P Mar 16, 2018 50.0 0.00 0.10
H 180316P00055000 P Mar 16, 2018 55.0 0.00 0.05
H 180316P00060000 P Mar 16, 2018 60.0 0.00 0.10
H 180316P00065000 P Mar 16, 2018 65.0 0.00 0.15
H 180316P00070000 P Mar 16, 2018 70.0 0.10 0.20
H 180316P00075000 P Mar 16, 2018 75.0 0.30 0.40
H 180316P00080000 P Mar 16, 2018 80.0 1.25 1.35
H 180316P00085000 P Mar 16, 2018 85.0 4.20 4.50
H 180316P00090000 P Mar 16, 2018 90.0 8.20 10.20
H 180316P00095000 P Mar 16, 2018 95.0 13.90 14.30
H 180316P00100000 P Mar 16, 2018 100.0 18.90 19.30
H 180316P00105000 P Mar 16, 2018 105.0 23.90 24.30
H 180316P00110000 P Mar 16, 2018 110.0 28.90 29.30
H 180316P00115000 P Mar 16, 2018 115.0 33.90 34.30
H 180420C00045000 C Apr 20, 2018 45.0 35.80 36.20
H 180420C00050000 C Apr 20, 2018 50.0 30.80 31.20
H 180420C00055000 C Apr 20, 2018 55.0 25.90 26.20
H 180420C00060000 C Apr 20, 2018 60.0 20.90 21.30
H 180420C00065000 C Apr 20, 2018 65.0 16.00 16.40
H 180420C00070000 C Apr 20, 2018 70.0 11.20 11.60
H 180420C00075000 C Apr 20, 2018 75.0 6.80 7.10
H 180420C00080000 C Apr 20, 2018 80.0 3.20 3.50
H 180420C00085000 C Apr 20, 2018 85.0 1.05 1.20
H 180420C00090000 C Apr 20, 2018 90.0 0.20 0.30
H 180420C00095000 C Apr 20, 2018 95.0 0.00 0.10
H 180420C00100000 C Apr 20, 2018 100.0 0.00 0.10
H 180420C00105000 C Apr 20, 2018 105.0 0.00 0.20
H 180420C00110000 C Apr 20, 2018 110.0 0.00 0.15
H 180420C00115000 C Apr 20, 2018 115.0 0.00 0.10
H 180420P00045000 P Apr 20, 2018 45.0 0.00 0.10
H 180420P00050000 P Apr 20, 2018 50.0 0.00 0.10
H 180420P00055000 P Apr 20, 2018 55.0 0.00 0.15
H 180420P00060000 P Apr 20, 2018 60.0 0.05 0.15
H 180420P00065000 P Apr 20, 2018 65.0 0.15 0.25
H 180420P00070000 P Apr 20, 2018 70.0 0.35 0.45
H 180420P00075000 P Apr 20, 2018 75.0 0.85 1.00
H 180420P00080000 P Apr 20, 2018 80.0 2.25 2.40
H 180420P00085000 P Apr 20, 2018 85.0 5.00 5.30
H 180420P00090000 P Apr 20, 2018 90.0 9.10 9.50
H 180420P00095000 P Apr 20, 2018 95.0 14.00 14.30
H 180420P00100000 P Apr 20, 2018 100.0 18.90 19.30
H 180420P00105000 P Apr 20, 2018 105.0 23.90 24.30
H 180420P00110000 P Apr 20, 2018 110.0 28.90 29.30
H 180420P00115000 P Apr 20, 2018 115.0 33.90 34.30
H 180518C00035000 C May 18, 2018 35.0 45.80 46.10
H 180518C00040000 C May 18, 2018 40.0 40.80 41.20
H 180518C00045000 C May 18, 2018 45.0 35.90 36.20
H 180518C00050000 C May 18, 2018 50.0 31.00 31.30
H 180518C00055000 C May 18, 2018 55.0 26.00 26.40
H 180518C00060000 C May 18, 2018 60.0 21.20 21.50
H 180518C00065000 C May 18, 2018 65.0 16.40 16.70
H 180518C00070000 C May 18, 2018 70.0 11.80 12.10
H 180518C00075000 C May 18, 2018 75.0 7.60 7.90
H 180518C00080000 C May 18, 2018 80.0 4.20 4.50
H 180518C00085000 C May 18, 2018 85.0 1.95 2.15
H 180518C00090000 C May 18, 2018 90.0 0.70 0.85
H 180518P00035000 P May 18, 2018 35.0 0.00 0.15
H 180518P00040000 P May 18, 2018 40.0 0.00 0.10
H 180518P00045000 P May 18, 2018 45.0 0.00 0.20
H 180518P00050000 P May 18, 2018 50.0 0.05 0.15
H 180518P00055000 P May 18, 2018 55.0 0.10 0.20
H 180518P00060000 P May 18, 2018 60.0 0.20 0.30
H 180518P00065000 P May 18, 2018 65.0 0.35 0.50
H 180518P00070000 P May 18, 2018 70.0 0.70 0.90
H 180518P00075000 P May 18, 2018 75.0 1.55 1.70
H 180518P00080000 P May 18, 2018 80.0 3.10 3.30
H 180518P00085000 P May 18, 2018 85.0 5.70 6.00
H 180518P00090000 P May 18, 2018 90.0 9.50 9.80
H 180817C00040000 C Aug 17, 2018 40.0 41.00 41.40
H 180817C00045000 C Aug 17, 2018 45.0 36.10 36.50
H 180817C00050000 C Aug 17, 2018 50.0 31.30 31.60
H 180817C00055000 C Aug 17, 2018 55.0 26.50 26.80
H 180817C00060000 C Aug 17, 2018 60.0 21.70 22.10
H 180817C00065000 C Aug 17, 2018 65.0 17.20 17.50
H 180817C00070000 C Aug 17, 2018 70.0 12.90 13.20
H 180817C00075000 C Aug 17, 2018 75.0 9.00 9.40
H 180817C00080000 C Aug 17, 2018 80.0 5.90 6.20
H 180817C00085000 C Aug 17, 2018 85.0 3.50 3.80
H 180817C00090000 C Aug 17, 2018 90.0 1.90 2.10
H 180817C00095000 C Aug 17, 2018 95.0 0.90 1.10
H 180817C00100000 C Aug 17, 2018 100.0 0.40 0.55
H 180817C00105000 C Aug 17, 2018 105.0 0.15 0.30
H 180817P00040000 P Aug 17, 2018 40.0 0.05 0.15
H 180817P00045000 P Aug 17, 2018 45.0 0.10 0.20
H 180817P00050000 P Aug 17, 2018 50.0 0.20 0.30
H 180817P00055000 P Aug 17, 2018 55.0 0.30 0.45
H 180817P00060000 P Aug 17, 2018 60.0 0.50 0.65
H 180817P00065000 P Aug 17, 2018 65.0 0.85 1.05
H 180817P00070000 P Aug 17, 2018 70.0 1.50 1.70
H 180817P00075000 P Aug 17, 2018 75.0 2.65 2.85
H 180817P00080000 P Aug 17, 2018 80.0 4.40 4.70
H 180817P00085000 P Aug 17, 2018 85.0 7.00 7.30
H 180817P00090000 P Aug 17, 2018 90.0 10.40 10.70
H 180817P00095000 P Aug 17, 2018 95.0 14.40 14.80
H 180817P00100000 P Aug 17, 2018 100.0 19.00 19.40
H 180817P00105000 P Aug 17, 2018 105.0 23.90 24.30
OPRA data is delayed 15 minutes.