Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Hyatt Hotels Corporation (H)
As of Dec 13 2017 11:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
H 171215C00035000 C Dec 15, 2017 35.0 34.50 36.20
H 171215C00040000 C Dec 15, 2017 40.0 29.40 32.40
H 171215C00045000 C Dec 15, 2017 45.0 25.40 27.30
H 171215C00050000 C Dec 15, 2017 50.0 20.30 22.50
H 171215C00055000 C Dec 15, 2017 55.0 14.60 16.60
H 171215C00060000 C Dec 15, 2017 60.0 9.70 12.30
H 171215C00065000 C Dec 15, 2017 65.0 5.10 6.60
H 171215C00070000 C Dec 15, 2017 70.0 0.85 1.15
H 171215C00075000 C Dec 15, 2017 75.0 0.00 0.10
H 171215C00080000 C Dec 15, 2017 80.0 0.00 0.80
H 171215C00085000 C Dec 15, 2017 85.0 0.00 1.65
H 171215C00090000 C Dec 15, 2017 90.0 0.00 0.45
H 171215P00035000 P Dec 15, 2017 35.0 0.00 0.10
H 171215P00040000 P Dec 15, 2017 40.0 0.00 0.10
H 171215P00045000 P Dec 15, 2017 45.0 0.00 0.35
H 171215P00050000 P Dec 15, 2017 50.0 0.00 0.10
H 171215P00055000 P Dec 15, 2017 55.0 0.00 0.40
H 171215P00060000 P Dec 15, 2017 60.0 0.00 0.25
H 171215P00065000 P Dec 15, 2017 65.0 0.00 0.20
H 171215P00070000 P Dec 15, 2017 70.0 0.10 0.25
H 171215P00075000 P Dec 15, 2017 75.0 3.80 4.70
H 171215P00080000 P Dec 15, 2017 80.0 8.70 10.30
H 171215P00085000 P Dec 15, 2017 85.0 13.60 15.40
H 171215P00090000 P Dec 15, 2017 90.0 18.20 20.40
H 180119C00035000 C Jan 19, 2018 35.0 34.20 37.90
H 180119C00040000 C Jan 19, 2018 40.0 29.20 32.90
H 180119C00045000 C Jan 19, 2018 45.0 24.00 28.10
H 180119C00050000 C Jan 19, 2018 50.0 19.20 22.70
H 180119C00055000 C Jan 19, 2018 55.0 15.80 17.50
H 180119C00060000 C Jan 19, 2018 60.0 9.70 12.70
H 180119C00065000 C Jan 19, 2018 65.0 4.60 7.90
H 180119C00070000 C Jan 19, 2018 70.0 2.00 2.25
H 180119C00075000 C Jan 19, 2018 75.0 0.20 0.40
H 180119C00080000 C Jan 19, 2018 80.0 0.00 0.10
H 180119C00085000 C Jan 19, 2018 85.0 0.00 0.10
H 180119C00090000 C Jan 19, 2018 90.0 0.00 0.10
H 180119C00095000 C Jan 19, 2018 95.0 0.00 0.10
H 180119C00100000 C Jan 19, 2018 100.0 0.00 0.10
H 180119C00105000 C Jan 19, 2018 105.0 0.00 0.10
H 180119P00035000 P Jan 19, 2018 35.0 0.00 0.40
H 180119P00040000 P Jan 19, 2018 40.0 0.00 0.10
H 180119P00045000 P Jan 19, 2018 45.0 0.00 0.10
H 180119P00050000 P Jan 19, 2018 50.0 0.00 0.10
H 180119P00055000 P Jan 19, 2018 55.0 0.00 0.50
H 180119P00060000 P Jan 19, 2018 60.0 0.00 0.15
H 180119P00065000 P Jan 19, 2018 65.0 0.15 0.30
H 180119P00070000 P Jan 19, 2018 70.0 0.95 1.30
H 180119P00075000 P Jan 19, 2018 75.0 4.20 4.90
H 180119P00080000 P Jan 19, 2018 80.0 7.40 10.90
H 180119P00085000 P Jan 19, 2018 85.0 12.10 16.10
H 180119P00090000 P Jan 19, 2018 90.0 17.30 20.70
H 180119P00095000 P Jan 19, 2018 95.0 22.40 25.70
H 180119P00100000 P Jan 19, 2018 100.0 27.20 30.70
H 180119P00105000 P Jan 19, 2018 105.0 32.40 35.70
H 180216C00030000 C Feb 16, 2018 30.0 39.80 42.40
H 180216C00035000 C Feb 16, 2018 35.0 35.30 36.80
H 180216C00040000 C Feb 16, 2018 40.0 29.50 32.30
H 180216C00045000 C Feb 16, 2018 45.0 24.40 27.70
H 180216C00050000 C Feb 16, 2018 50.0 19.50 22.50
H 180216C00055000 C Feb 16, 2018 55.0 15.00 16.70
H 180216C00060000 C Feb 16, 2018 60.0 10.10 12.20
H 180216C00065000 C Feb 16, 2018 65.0 6.60 6.90
H 180216C00070000 C Feb 16, 2018 70.0 2.90 3.30
H 180216C00075000 C Feb 16, 2018 75.0 0.85 1.05
H 180216C00080000 C Feb 16, 2018 80.0 0.15 0.30
H 180216C00085000 C Feb 16, 2018 85.0 0.00 0.15
H 180216P00030000 P Feb 16, 2018 30.0 0.00 0.10
H 180216P00035000 P Feb 16, 2018 35.0 0.00 0.10
H 180216P00040000 P Feb 16, 2018 40.0 0.00 0.15
H 180216P00045000 P Feb 16, 2018 45.0 0.00 0.40
H 180216P00050000 P Feb 16, 2018 50.0 0.00 0.15
H 180216P00055000 P Feb 16, 2018 55.0 0.05 0.20
H 180216P00060000 P Feb 16, 2018 60.0 0.20 0.30
H 180216P00065000 P Feb 16, 2018 65.0 0.60 0.80
H 180216P00070000 P Feb 16, 2018 70.0 1.95 2.15
H 180216P00075000 P Feb 16, 2018 75.0 4.70 5.10
H 180216P00080000 P Feb 16, 2018 80.0 7.70 10.50
H 180216P00085000 P Feb 16, 2018 85.0 13.10 15.00
H 180518C00035000 C May 18, 2018 35.0 34.20 37.90
H 180518C00040000 C May 18, 2018 40.0 29.30 32.90
H 180518C00045000 C May 18, 2018 45.0 24.30 28.30
H 180518C00050000 C May 18, 2018 50.0 19.60 23.50
H 180518C00055000 C May 18, 2018 55.0 14.80 18.60
H 180518C00060000 C May 18, 2018 60.0 11.20 13.50
H 180518C00065000 C May 18, 2018 65.0 7.80 8.30
H 180518C00070000 C May 18, 2018 70.0 4.40 4.90
H 180518C00075000 C May 18, 2018 75.0 2.25 2.55
H 180518C00080000 C May 18, 2018 80.0 0.95 1.20
H 180518C00085000 C May 18, 2018 85.0 0.35 0.55
H 180518C00090000 C May 18, 2018 90.0 0.10 0.25
H 180518P00035000 P May 18, 2018 35.0 0.00 0.25
H 180518P00040000 P May 18, 2018 40.0 0.00 0.25
H 180518P00045000 P May 18, 2018 45.0 0.00 0.30
H 180518P00050000 P May 18, 2018 50.0 0.20 0.35
H 180518P00055000 P May 18, 2018 55.0 0.35 0.55
H 180518P00060000 P May 18, 2018 60.0 0.75 0.95
H 180518P00065000 P May 18, 2018 65.0 1.60 1.80
H 180518P00070000 P May 18, 2018 70.0 3.10 3.50
H 180518P00075000 P May 18, 2018 75.0 5.70 6.20
H 180518P00080000 P May 18, 2018 80.0 9.50 9.90
H 180518P00085000 P May 18, 2018 85.0 12.30 16.10
H 180518P00090000 P May 18, 2018 90.0 17.20 21.00
OPRA data is delayed 15 minutes.