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 (2014-07-11)Premium Content

Host Hotels And Resorts Inc (HST)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HST 141018C00011000 C 10/18/14 11.0 9.10 11.60
HST 141018C00012000 C 10/18/14 12.0 7.80 9.80
HST 141018C00013000 C 10/18/14 13.0 6.80 8.80
HST 141018C00014000 C 10/18/14 14.0 6.00 9.00
HST 141018C00015000 C 10/18/14 15.0 5.00 8.10
HST 141018C00016000 C 10/18/14 16.0 4.00 6.90
HST 141018C00017000 C 10/18/14 17.0 3.00 6.00
HST 141018C00018000 C 10/18/14 18.0 3.30 3.80
HST 141018C00019000 C 10/18/14 19.0 2.30 2.75
HST 141018C00020000 C 10/18/14 20.0 1.35 1.80
HST 141018C00021000 C 10/18/14 21.0 0.50 0.80
HST 141018C00022000 C 10/18/14 22.0 0.05 0.15
HST 141018C00023000 C 10/18/14 23.0 0.00 0.15
HST 141018C00024000 C 10/18/14 24.0 0.00 0.10
HST 141018C00025000 C 10/18/14 25.0 0.00 0.10
HST 141018C00026000 C 10/18/14 26.0 0.00 0.10
HST 141018C00027000 C 10/18/14 27.0 0.00 0.15
HST 141018C00028000 C 10/18/14 28.0 0.00 0.10
HST 141018C00029000 C 10/18/14 29.0 0.00 0.10
HST 141018P00011000 P 10/18/14 11.0 0.00 0.15
HST 141018P00012000 P 10/18/14 12.0 0.00 0.15
HST 141018P00013000 P 10/18/14 13.0 0.00 0.15
HST 141018P00014000 P 10/18/14 14.0 0.00 0.15
HST 141018P00015000 P 10/18/14 15.0 0.00 0.15
HST 141018P00016000 P 10/18/14 16.0 0.00 0.15
HST 141018P00017000 P 10/18/14 17.0 0.00 0.10
HST 141018P00018000 P 10/18/14 18.0 0.00 0.10
HST 141018P00019000 P 10/18/14 19.0 0.00 0.15
HST 141018P00020000 P 10/18/14 20.0 0.00 0.15
HST 141018P00021000 P 10/18/14 21.0 0.15 0.25
HST 141018P00022000 P 10/18/14 22.0 0.40 0.80
HST 141018P00023000 P 10/18/14 23.0 1.15 1.70
HST 141018P00024000 P 10/18/14 24.0 2.15 2.75
HST 141018P00025000 P 10/18/14 25.0 3.20 3.80
HST 141018P00026000 P 10/18/14 26.0 2.95 5.80
HST 141018P00027000 P 10/18/14 27.0 3.90 7.00
HST 141018P00028000 P 10/18/14 28.0 4.90 8.00
HST 141018P00029000 P 10/18/14 29.0 7.10 7.80
HST 141122C00014000 C 11/22/14 14.0 7.30 7.80
HST 141122C00015000 C 11/22/14 15.0 6.30 6.80
HST 141122C00016000 C 11/22/14 16.0 5.30 5.80
HST 141122C00017000 C 11/22/14 17.0 4.30 4.80
HST 141122C00018000 C 11/22/14 18.0 3.30 3.80
HST 141122C00019000 C 11/22/14 19.0 2.40 2.85
HST 141122C00020000 C 11/22/14 20.0 1.50 1.95
HST 141122C00021000 C 11/22/14 21.0 0.80 0.90
HST 141122C00022000 C 11/22/14 22.0 0.30 0.45
HST 141122C00023000 C 11/22/14 23.0 0.10 0.20
HST 141122C00024000 C 11/22/14 24.0 0.00 0.15
HST 141122C00025000 C 11/22/14 25.0 0.00 0.15
HST 141122C00026000 C 11/22/14 26.0 0.00 0.10
HST 141122C00027000 C 11/22/14 27.0 0.00 0.10
HST 141122C00028000 C 11/22/14 28.0 0.00 0.10
HST 141122C00029000 C 11/22/14 29.0 0.00 0.10
HST 141122C00030000 C 11/22/14 30.0 0.00 0.10
HST 141122P00014000 P 11/22/14 14.0 0.00 0.10
HST 141122P00015000 P 11/22/14 15.0 0.00 0.10
HST 141122P00016000 P 11/22/14 16.0 0.00 0.10
HST 141122P00017000 P 11/22/14 17.0 0.00 0.15
HST 141122P00018000 P 11/22/14 18.0 0.00 0.15
HST 141122P00019000 P 11/22/14 19.0 0.05 0.20
HST 141122P00020000 P 11/22/14 20.0 0.10 0.25
HST 141122P00021000 P 11/22/14 21.0 0.40 0.50
HST 141122P00022000 P 11/22/14 22.0 0.85 1.05
HST 141122P00023000 P 11/22/14 23.0 1.40 1.80
HST 141122P00024000 P 11/22/14 24.0 2.30 2.75
HST 141122P00025000 P 11/22/14 25.0 3.20 3.70
HST 141122P00026000 P 11/22/14 26.0 4.20 4.70
HST 141122P00027000 P 11/22/14 27.0 5.20 5.70
HST 141122P00028000 P 11/22/14 28.0 6.20 6.80
HST 141122P00029000 P 11/22/14 29.0 5.90 9.20
HST 141122P00030000 P 11/22/14 30.0 8.20 8.80
HST 150117C00005000 C 01/17/15 5.0 15.60 17.80
HST 150117C00008000 C 01/17/15 8.0 11.70 15.40
HST 150117C00010000 C 01/17/15 10.0 9.70 13.40
HST 150117C00011000 C 01/17/15 11.0 8.70 12.40
HST 150117C00013000 C 01/17/15 13.0 6.90 10.40
HST 150117C00014000 C 01/17/15 14.0 5.70 9.40
HST 150117C00015000 C 01/17/15 15.0 6.30 6.80
HST 150117C00016000 C 01/17/15 16.0 5.30 5.80
HST 150117C00017000 C 01/17/15 17.0 4.30 4.90
HST 150117C00018000 C 01/17/15 18.0 3.40 3.90
HST 150117C00019000 C 01/17/15 19.0 2.45 2.95
HST 150117C00020000 C 01/17/15 20.0 1.65 2.05
HST 150117C00021000 C 01/17/15 21.0 1.00 1.10
HST 150117C00022000 C 01/17/15 22.0 0.50 0.65
HST 150117C00023000 C 01/17/15 23.0 0.20 0.45
HST 150117C00024000 C 01/17/15 24.0 0.05 0.15
HST 150117C00025000 C 01/17/15 25.0 0.00 0.20
HST 150117C00026000 C 01/17/15 26.0 0.00 0.15
HST 150117C00027000 C 01/17/15 27.0 0.00 0.15
HST 150117C00028000 C 01/17/15 28.0 0.00 0.15
HST 150117C00029000 C 01/17/15 29.0 0.00 0.15
HST 150117C00030000 C 01/17/15 30.0 0.00 0.15
HST 150117P00005000 P 01/17/15 5.0 0.00 0.15
HST 150117P00008000 P 01/17/15 8.0 0.00 0.15
HST 150117P00010000 P 01/17/15 10.0 0.00 0.15
HST 150117P00011000 P 01/17/15 11.0 0.00 0.15
HST 150117P00013000 P 01/17/15 13.0 0.00 0.15
HST 150117P00014000 P 01/17/15 14.0 0.00 0.15
HST 150117P00015000 P 01/17/15 15.0 0.00 0.15
HST 150117P00016000 P 01/17/15 16.0 0.05 0.20
HST 150117P00017000 P 01/17/15 17.0 0.05 0.20
HST 150117P00018000 P 01/17/15 18.0 0.05 0.25
HST 150117P00019000 P 01/17/15 19.0 0.15 0.30
HST 150117P00020000 P 01/17/15 20.0 0.40 0.50
HST 150117P00021000 P 01/17/15 21.0 0.70 0.85
HST 150117P00022000 P 01/17/15 22.0 1.20 1.40
HST 150117P00023000 P 01/17/15 23.0 1.70 2.15
HST 150117P00024000 P 01/17/15 24.0 2.45 3.10
HST 150117P00025000 P 01/17/15 25.0 3.20 4.00
HST 150117P00026000 P 01/17/15 26.0 4.40 4.90
HST 150117P00027000 P 01/17/15 27.0 5.40 5.90
HST 150117P00028000 P 01/17/15 28.0 6.00 7.60
HST 150117P00029000 P 01/17/15 29.0 6.30 9.30
HST 150117P00030000 P 01/17/15 30.0 8.00 9.20
HST 150417C00014000 C 04/17/15 14.0 7.30 7.80
HST 150417C00015000 C 04/17/15 15.0 6.30 6.80
HST 150417C00016000 C 04/17/15 16.0 5.30 5.80
HST 150417C00017000 C 04/17/15 17.0 4.30 5.00
HST 150417C00018000 C 04/17/15 18.0 3.40 4.00
HST 150417C00019000 C 04/17/15 19.0 2.60 3.10
HST 150417C00020000 C 04/17/15 20.0 1.85 2.25
HST 150417C00021000 C 04/17/15 21.0 1.20 1.50
HST 150417C00022000 C 04/17/15 22.0 0.70 0.95
HST 150417C00023000 C 04/17/15 23.0 0.40 0.65
HST 150417C00024000 C 04/17/15 24.0 0.15 0.40
HST 150417C00025000 C 04/17/15 25.0 0.05 0.30
HST 150417C00026000 C 04/17/15 26.0 0.00 0.25
HST 150417C00027000 C 04/17/15 27.0 0.00 0.20
HST 150417C00028000 C 04/17/15 28.0 0.00 0.20
HST 150417C00029000 C 04/17/15 29.0 0.00 0.20
HST 150417C00030000 C 04/17/15 30.0 0.00 0.20
HST 150417P00014000 P 04/17/15 14.0 0.00 0.25
HST 150417P00015000 P 04/17/15 15.0 0.00 0.25
HST 150417P00016000 P 04/17/15 16.0 0.00 0.25
HST 150417P00017000 P 04/17/15 17.0 0.05 0.30
HST 150417P00018000 P 04/17/15 18.0 0.20 0.40
HST 150417P00019000 P 04/17/15 19.0 0.35 0.55
HST 150417P00020000 P 04/17/15 20.0 0.60 0.85
HST 150417P00021000 P 04/17/15 21.0 0.95 1.25
HST 150417P00022000 P 04/17/15 22.0 1.45 1.80
HST 150417P00023000 P 04/17/15 23.0 2.05 2.50
HST 150417P00024000 P 04/17/15 24.0 2.80 3.30
HST 150417P00025000 P 04/17/15 25.0 3.70 4.30
HST 150417P00026000 P 04/17/15 26.0 4.50 5.20
HST 150417P00027000 P 04/17/15 27.0 5.50 6.70
HST 150417P00028000 P 04/17/15 28.0 6.40 7.20
HST 150417P00029000 P 04/17/15 29.0 7.40 8.20
HST 150417P00030000 P 04/17/15 30.0 8.40 9.10
HST 160115C00013000 C 01/15/16 13.0 7.40 10.00
HST 160115C00015000 C 01/15/16 15.0 6.00 7.00
HST 160115C00018000 C 01/15/16 18.0 3.60 4.20
HST 160115C00020000 C 01/15/16 20.0 2.15 2.75
HST 160115C00022000 C 01/15/16 22.0 1.20 1.70
HST 160115C00025000 C 01/15/16 25.0 0.30 0.80
HST 160115C00027000 C 01/15/16 27.0 0.05 0.55
HST 160115C00030000 C 01/15/16 30.0 0.00 0.40
HST 160115C00032000 C 01/15/16 32.0 0.00 0.35
HST 160115P00013000 P 01/15/16 13.0 0.00 0.45
HST 160115P00015000 P 01/15/16 15.0 0.05 0.55
HST 160115P00018000 P 01/15/16 18.0 0.60 1.10
HST 160115P00020000 P 01/15/16 20.0 1.10 1.90
HST 160115P00022000 P 01/15/16 22.0 2.20 2.90
HST 160115P00025000 P 01/15/16 25.0 4.00 5.20
HST 160115P00027000 P 01/15/16 27.0 5.70 7.50
HST 160115P00030000 P 01/15/16 30.0 7.20 11.50
HST 160115P00032000 P 01/15/16 32.0 9.70 12.30
HST 170120C00013000 C 01/20/17 13.0 7.50 10.00
HST 170120C00015000 C 01/20/17 15.0 5.80 7.20
HST 170120C00018000 C 01/20/17 18.0 3.60 4.50
HST 170120C00020000 C 01/20/17 20.0 2.20 3.20
HST 170120C00022000 C 01/20/17 22.0 1.30 2.10
HST 170120C00025000 C 01/20/17 25.0 0.70 1.20
HST 170120C00027000 C 01/20/17 27.0 0.35 0.85
HST 170120C00030000 C 01/20/17 30.0 0.05 0.55
HST 170120C00032000 C 01/20/17 32.0 0.05 0.50
HST 170120P00013000 P 01/20/17 13.0 0.10 0.60
HST 170120P00015000 P 01/20/17 15.0 0.45 0.95
HST 170120P00018000 P 01/20/17 18.0 1.25 1.95
HST 170120P00020000 P 01/20/17 20.0 2.05 2.85
HST 170120P00022000 P 01/20/17 22.0 3.00 4.20
HST 170120P00025000 P 01/20/17 25.0 5.10 6.40
HST 170120P00027000 P 01/20/17 27.0 6.50 8.30
HST 170120P00030000 P 01/20/17 30.0 9.00 11.20
HST 170120P00032000 P 01/20/17 32.0 10.00 13.50

OPRA data is delayed 15 minutes.