Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HLT 180518C00060000 C May 18, 2018 60.0 22.10 22.60
HLT 180518C00065000 C May 18, 2018 65.0 17.00 17.90
HLT 180518C00070000 C May 18, 2018 70.0 12.10 12.70
HLT 180518C00072500 C May 18, 2018 72.5 9.70 10.30
HLT 180518C00075000 C May 18, 2018 75.0 7.60 7.90
HLT 180518C00077500 C May 18, 2018 77.5 5.40 5.70
HLT 180518C00080000 C May 18, 2018 80.0 3.70 3.80
HLT 180518C00082500 C May 18, 2018 82.5 2.20 2.30
HLT 180518C00085000 C May 18, 2018 85.0 1.15 1.25
HLT 180518C00087500 C May 18, 2018 87.5 0.50 0.65
HLT 180518C00090000 C May 18, 2018 90.0 0.20 0.30
HLT 180518C00095000 C May 18, 2018 95.0 0.00 0.10
HLT 180518C00100000 C May 18, 2018 100.0 0.00 0.05
HLT 180518C00105000 C May 18, 2018 105.0 0.00 0.05
HLT 180518C00110000 C May 18, 2018 110.0 0.00 0.05
HLT 180518C00115000 C May 18, 2018 115.0 0.00 0.05
HLT 180518P00060000 P May 18, 2018 60.0 0.00 0.10
HLT 180518P00065000 P May 18, 2018 65.0 0.00 0.10
HLT 180518P00070000 P May 18, 2018 70.0 0.10 0.20
HLT 180518P00072500 P May 18, 2018 72.5 0.20 0.30
HLT 180518P00075000 P May 18, 2018 75.0 0.40 0.50
HLT 180518P00077500 P May 18, 2018 77.5 0.75 0.85
HLT 180518P00080000 P May 18, 2018 80.0 1.35 1.50
HLT 180518P00082500 P May 18, 2018 82.5 2.40 2.50
HLT 180518P00085000 P May 18, 2018 85.0 3.80 4.10
HLT 180518P00087500 P May 18, 2018 87.5 5.70 6.30
HLT 180518P00090000 P May 18, 2018 90.0 7.80 8.30
HLT 180518P00095000 P May 18, 2018 95.0 12.30 13.40
HLT 180518P00100000 P May 18, 2018 100.0 17.10 18.20
HLT 180518P00105000 P May 18, 2018 105.0 22.50 23.00
HLT 180518P00110000 P May 18, 2018 110.0 27.50 28.10
HLT 180518P00115000 P May 18, 2018 115.0 32.50 33.10
HLT 180720C00045000 C Jul 20, 2018 45.0 36.30 38.60
HLT 180720C00047500 C Jul 20, 2018 47.5 33.50 35.50
HLT 180720C00050000 C Jul 20, 2018 50.0 31.80 33.40
HLT 180720C00055000 C Jul 20, 2018 55.0 26.90 27.80
HLT 180720C00060000 C Jul 20, 2018 60.0 20.30 25.00
HLT 180720C00065000 C Jul 20, 2018 65.0 17.30 18.40
HLT 180720C00067500 C Jul 20, 2018 67.5 14.90 15.90
HLT 180720C00070000 C Jul 20, 2018 70.0 13.10 13.40
HLT 180720C00072500 C Jul 20, 2018 72.5 10.70 11.40
HLT 180720C00075000 C Jul 20, 2018 75.0 8.80 9.10
HLT 180720C00077500 C Jul 20, 2018 77.5 6.80 7.10
HLT 180720C00080000 C Jul 20, 2018 80.0 5.20 5.40
HLT 180720C00082500 C Jul 20, 2018 82.5 3.70 3.90
HLT 180720C00085000 C Jul 20, 2018 85.0 2.50 2.70
HLT 180720C00087500 C Jul 20, 2018 87.5 1.55 1.80
HLT 180720C00090000 C Jul 20, 2018 90.0 1.00 1.20
HLT 180720C00092500 C Jul 20, 2018 92.5 0.55 0.75
HLT 180720C00095000 C Jul 20, 2018 95.0 0.30 0.45
HLT 180720C00100000 C Jul 20, 2018 100.0 0.05 0.15
HLT 180720C00105000 C Jul 20, 2018 105.0 0.00 0.10
HLT 180720C00110000 C Jul 20, 2018 110.0 0.00 0.05
HLT 180720P00045000 P Jul 20, 2018 45.0 0.00 0.15
HLT 180720P00047500 P Jul 20, 2018 47.5 0.00 0.15
HLT 180720P00050000 P Jul 20, 2018 50.0 0.00 0.20
HLT 180720P00055000 P Jul 20, 2018 55.0 0.10 0.20
HLT 180720P00060000 P Jul 20, 2018 60.0 0.20 0.35
HLT 180720P00065000 P Jul 20, 2018 65.0 0.35 0.50
HLT 180720P00067500 P Jul 20, 2018 67.5 0.45 0.60
HLT 180720P00070000 P Jul 20, 2018 70.0 0.65 0.80
HLT 180720P00072500 P Jul 20, 2018 72.5 0.90 1.05
HLT 180720P00075000 P Jul 20, 2018 75.0 1.30 1.45
HLT 180720P00077500 P Jul 20, 2018 77.5 1.80 2.05
HLT 180720P00080000 P Jul 20, 2018 80.0 2.60 2.80
HLT 180720P00082500 P Jul 20, 2018 82.5 3.60 3.80
HLT 180720P00085000 P Jul 20, 2018 85.0 4.90 5.10
HLT 180720P00087500 P Jul 20, 2018 87.5 6.50 7.00
HLT 180720P00090000 P Jul 20, 2018 90.0 8.40 8.90
HLT 180720P00092500 P Jul 20, 2018 92.5 10.40 11.00
HLT 180720P00095000 P Jul 20, 2018 95.0 12.70 13.40
HLT 180720P00100000 P Jul 20, 2018 100.0 15.50 20.10
HLT 180720P00105000 P Jul 20, 2018 105.0 21.10 24.10
HLT 180720P00110000 P Jul 20, 2018 110.0 27.30 28.40
HLT 181019C00050000 C Oct 19, 2018 50.0 31.70 33.80
HLT 181019C00055000 C Oct 19, 2018 55.0 25.60 30.20
HLT 181019C00060000 C Oct 19, 2018 60.0 22.20 24.20
HLT 181019C00065000 C Oct 19, 2018 65.0 18.20 19.30
HLT 181019C00070000 C Oct 19, 2018 70.0 14.10 14.70
HLT 181019C00075000 C Oct 19, 2018 75.0 10.20 10.60
HLT 181019C00077500 C Oct 19, 2018 77.5 8.50 9.00
HLT 181019C00080000 C Oct 19, 2018 80.0 6.80 7.20
HLT 181019C00082500 C Oct 19, 2018 82.5 5.50 5.80
HLT 181019C00085000 C Oct 19, 2018 85.0 4.20 4.60
HLT 181019C00087500 C Oct 19, 2018 87.5 3.20 3.50
HLT 181019C00090000 C Oct 19, 2018 90.0 2.45 2.60
HLT 181019C00092500 C Oct 19, 2018 92.5 1.80 1.95
HLT 181019C00095000 C Oct 19, 2018 95.0 1.25 1.50
HLT 181019C00100000 C Oct 19, 2018 100.0 0.60 0.75
HLT 181019C00105000 C Oct 19, 2018 105.0 0.25 0.55
HLT 181019C00110000 C Oct 19, 2018 110.0 0.10 0.20
HLT 181019C00115000 C Oct 19, 2018 115.0 0.00 0.20
HLT 181019C00120000 C Oct 19, 2018 120.0 0.00 0.10
HLT 181019C00125000 C Oct 19, 2018 125.0 0.00 0.20
HLT 181019P00050000 P Oct 19, 2018 50.0 0.20 0.55
HLT 181019P00055000 P Oct 19, 2018 55.0 0.35 0.45
HLT 181019P00060000 P Oct 19, 2018 60.0 0.50 0.70
HLT 181019P00065000 P Oct 19, 2018 65.0 0.85 1.10
HLT 181019P00070000 P Oct 19, 2018 70.0 1.45 1.65
HLT 181019P00075000 P Oct 19, 2018 75.0 2.45 2.65
HLT 181019P00077500 P Oct 19, 2018 77.5 3.20 3.40
HLT 181019P00080000 P Oct 19, 2018 80.0 4.10 4.30
HLT 181019P00082500 P Oct 19, 2018 82.5 5.10 5.40
HLT 181019P00085000 P Oct 19, 2018 85.0 6.30 6.70
HLT 181019P00087500 P Oct 19, 2018 87.5 7.70 8.20
HLT 181019P00090000 P Oct 19, 2018 90.0 9.40 10.10
HLT 181019P00092500 P Oct 19, 2018 92.5 11.20 12.00
HLT 181019P00095000 P Oct 19, 2018 95.0 13.30 13.90
HLT 181019P00100000 P Oct 19, 2018 100.0 17.50 18.70
HLT 181019P00105000 P Oct 19, 2018 105.0 20.80 25.00
HLT 181019P00110000 P Oct 19, 2018 110.0 26.80 28.90
HLT 181019P00115000 P Oct 19, 2018 115.0 32.00 33.40
HLT 181019P00120000 P Oct 19, 2018 120.0 36.50 38.10
HLT 181019P00125000 P Oct 19, 2018 125.0 42.30 43.70
HLT 190118C00030000 C Jan 18, 2019 30.0 50.60 54.40
HLT 190118C00035000 C Jan 18, 2019 35.0 46.60 48.50
HLT 190118C00040000 C Jan 18, 2019 40.0 41.50 43.70
HLT 190118C00042500 C Jan 18, 2019 42.5 38.10 42.60
HLT 190118C00045000 C Jan 18, 2019 45.0 36.00 39.50
HLT 190118C00047500 C Jan 18, 2019 47.5 34.30 36.80
HLT 190118C00050000 C Jan 18, 2019 50.0 31.30 34.80
HLT 190118C00052500 C Jan 18, 2019 52.5 29.30 32.60
HLT 190118C00055000 C Jan 18, 2019 55.0 26.60 30.00
HLT 190118C00057500 C Jan 18, 2019 57.5 25.10 26.90
HLT 190118C00060000 C Jan 18, 2019 60.0 22.90 24.70
HLT 190118C00062500 C Jan 18, 2019 62.5 21.30 21.90
HLT 190118C00065000 C Jan 18, 2019 65.0 19.10 20.70
HLT 190118C00067500 C Jan 18, 2019 67.5 17.10 17.90
HLT 190118C00070000 C Jan 18, 2019 70.0 14.90 15.80
HLT 190118C00072500 C Jan 18, 2019 72.5 13.00 14.00
HLT 190118C00075000 C Jan 18, 2019 75.0 11.50 12.00
HLT 190118C00077500 C Jan 18, 2019 77.5 9.90 10.30
HLT 190118C00080000 C Jan 18, 2019 80.0 8.40 8.70
HLT 190118C00082500 C Jan 18, 2019 82.5 6.70 7.50
HLT 190118C00085000 C Jan 18, 2019 85.0 5.60 6.20
HLT 190118C00087500 C Jan 18, 2019 87.5 4.50 5.10
HLT 190118C00090000 C Jan 18, 2019 90.0 3.70 4.10
HLT 190118C00092500 C Jan 18, 2019 92.5 3.00 3.30
HLT 190118C00095000 C Jan 18, 2019 95.0 2.30 2.55
HLT 190118C00100000 C Jan 18, 2019 100.0 1.35 1.75
HLT 190118C00105000 C Jan 18, 2019 105.0 0.75 1.45
HLT 190118C00110000 C Jan 18, 2019 110.0 0.40 0.55
HLT 190118C00115000 C Jan 18, 2019 115.0 0.20 0.40
HLT 190118P00030000 P Jan 18, 2019 30.0 0.00 0.20
HLT 190118P00035000 P Jan 18, 2019 35.0 0.10 0.20
HLT 190118P00040000 P Jan 18, 2019 40.0 0.15 0.35
HLT 190118P00042500 P Jan 18, 2019 42.5 0.20 0.40
HLT 190118P00045000 P Jan 18, 2019 45.0 0.25 0.45
HLT 190118P00047500 P Jan 18, 2019 47.5 0.30 0.50
HLT 190118P00050000 P Jan 18, 2019 50.0 0.40 0.60
HLT 190118P00052500 P Jan 18, 2019 52.5 0.50 0.65
HLT 190118P00055000 P Jan 18, 2019 55.0 0.60 0.75
HLT 190118P00057500 P Jan 18, 2019 57.5 0.75 0.90
HLT 190118P00060000 P Jan 18, 2019 60.0 0.90 1.10
HLT 190118P00062500 P Jan 18, 2019 62.5 1.15 1.35
HLT 190118P00065000 P Jan 18, 2019 65.0 1.45 1.75
HLT 190118P00067500 P Jan 18, 2019 67.5 1.80 2.05
HLT 190118P00070000 P Jan 18, 2019 70.0 2.25 2.60
HLT 190118P00072500 P Jan 18, 2019 72.5 2.80 3.10
HLT 190118P00075000 P Jan 18, 2019 75.0 3.40 3.80
HLT 190118P00077500 P Jan 18, 2019 77.5 4.10 4.60
HLT 190118P00080000 P Jan 18, 2019 80.0 5.20 5.50
HLT 190118P00082500 P Jan 18, 2019 82.5 6.30 6.60
HLT 190118P00085000 P Jan 18, 2019 85.0 7.50 7.90
HLT 190118P00087500 P Jan 18, 2019 87.5 8.90 9.60
HLT 190118P00090000 P Jan 18, 2019 90.0 10.20 10.90
HLT 190118P00092500 P Jan 18, 2019 92.5 12.20 12.60
HLT 190118P00095000 P Jan 18, 2019 95.0 13.50 14.50
HLT 190118P00100000 P Jan 18, 2019 100.0 18.00 18.60
HLT 190118P00105000 P Jan 18, 2019 105.0 22.60 23.70
HLT 190118P00110000 P Jan 18, 2019 110.0 25.60 30.20
HLT 190118P00115000 P Jan 18, 2019 115.0 32.10 33.80
HLT 200117C00035000 C Jan 17, 2020 35.0 46.70 50.60
HLT 200117C00040000 C Jan 17, 2020 40.0 42.10 46.20
HLT 200117C00042500 C Jan 17, 2020 42.5 39.90 43.80
HLT 200117C00045000 C Jan 17, 2020 45.0 38.30 41.50
HLT 200117C00047500 C Jan 17, 2020 47.5 35.50 39.10
HLT 200117C00050000 C Jan 17, 2020 50.0 33.30 37.00
HLT 200117C00055000 C Jan 17, 2020 55.0 29.10 32.70
HLT 200117C00057500 C Jan 17, 2020 57.5 28.00 29.20
HLT 200117C00060000 C Jan 17, 2020 60.0 26.00 27.30
HLT 200117C00062500 C Jan 17, 2020 62.5 24.10 26.10
HLT 200117C00065000 C Jan 17, 2020 65.0 22.30 23.50
HLT 200117C00067500 C Jan 17, 2020 67.5 20.50 21.60
HLT 200117C00070000 C Jan 17, 2020 70.0 18.70 21.60
HLT 200117C00072500 C Jan 17, 2020 72.5 17.20 18.20
HLT 200117C00075000 C Jan 17, 2020 75.0 15.50 16.50
HLT 200117C00077500 C Jan 17, 2020 77.5 14.10 15.00
HLT 200117C00080000 C Jan 17, 2020 80.0 12.70 13.70
HLT 200117C00082500 C Jan 17, 2020 82.5 11.50 12.60
HLT 200117C00085000 C Jan 17, 2020 85.0 10.20 11.20
HLT 200117C00087500 C Jan 17, 2020 87.5 9.10 11.80
HLT 200117C00090000 C Jan 17, 2020 90.0 6.80 8.90
HLT 200117C00092500 C Jan 17, 2020 92.5 7.10 8.00
HLT 200117C00095000 C Jan 17, 2020 95.0 6.00 7.00
HLT 200117C00100000 C Jan 17, 2020 100.0 4.70 5.70
HLT 200117C00105000 C Jan 17, 2020 105.0 3.40 4.50
HLT 200117C00110000 C Jan 17, 2020 110.0 2.25 3.40
HLT 200117C00115000 C Jan 17, 2020 115.0 1.95 2.60
HLT 200117C00120000 C Jan 17, 2020 120.0 1.10 2.05
HLT 200117C00125000 C Jan 17, 2020 125.0 0.95 1.55
HLT 200117P00035000 P Jan 17, 2020 35.0 0.15 0.75
HLT 200117P00040000 P Jan 17, 2020 40.0 0.65 0.95
HLT 200117P00042500 P Jan 17, 2020 42.5 0.75 1.15
HLT 200117P00045000 P Jan 17, 2020 45.0 0.90 1.35
HLT 200117P00047500 P Jan 17, 2020 47.5 1.05 1.45
HLT 200117P00050000 P Jan 17, 2020 50.0 1.25 2.05
HLT 200117P00055000 P Jan 17, 2020 55.0 1.80 2.25
HLT 200117P00057500 P Jan 17, 2020 57.5 2.15 2.60
HLT 200117P00060000 P Jan 17, 2020 60.0 2.55 3.20
HLT 200117P00062500 P Jan 17, 2020 62.5 3.00 3.50
HLT 200117P00065000 P Jan 17, 2020 65.0 3.50 4.20
HLT 200117P00067500 P Jan 17, 2020 67.5 3.70 6.20
HLT 200117P00070000 P Jan 17, 2020 70.0 4.70 5.50
HLT 200117P00072500 P Jan 17, 2020 72.5 5.50 6.30
HLT 200117P00075000 P Jan 17, 2020 75.0 6.30 7.10
HLT 200117P00077500 P Jan 17, 2020 77.5 7.00 8.00
HLT 200117P00080000 P Jan 17, 2020 80.0 8.20 9.10
HLT 200117P00082500 P Jan 17, 2020 82.5 9.40 10.10
HLT 200117P00085000 P Jan 17, 2020 85.0 10.40 11.40
HLT 200117P00087500 P Jan 17, 2020 87.5 11.80 12.70
HLT 200117P00090000 P Jan 17, 2020 90.0 13.30 14.10
HLT 200117P00092500 P Jan 17, 2020 92.5 14.80 15.80
HLT 200117P00095000 P Jan 17, 2020 95.0 16.40 17.40
HLT 200117P00100000 P Jan 17, 2020 100.0 20.10 21.00
HLT 200117P00105000 P Jan 17, 2020 105.0 23.90 24.80
HLT 200117P00110000 P Jan 17, 2020 110.0 28.00 29.20
HLT 200117P00115000 P Jan 17, 2020 115.0 31.80 34.90
HLT 200117P00120000 P Jan 17, 2020 120.0 35.50 40.20
HLT 200117P00125000 P Jan 17, 2020 125.0 40.50 45.20
OPRA data is delayed 15 minutes.