Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Host Hotels And Resorts Inc (HST)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HST 140517C00012000 C 05/17/14 12.0 8.60 9.40
HST 140517C00013000 C 05/17/14 13.0 6.70 8.60
HST 140517C00014000 C 05/17/14 14.0 6.60 7.60
HST 140517C00015000 C 05/17/14 15.0 5.70 6.40
HST 140517C00016000 C 05/17/14 16.0 4.80 5.40
HST 140517C00017000 C 05/17/14 17.0 3.80 4.40
HST 140517C00018000 C 05/17/14 18.0 2.80 3.40
HST 140517C00019000 C 05/17/14 19.0 1.90 2.30
HST 140517C00020000 C 05/17/14 20.0 1.00 1.30
HST 140517C00021000 C 05/17/14 21.0 0.40 0.45
HST 140517C00022000 C 05/17/14 22.0 0.05 0.20
HST 140517C00023000 C 05/17/14 23.0 0.00 0.20
HST 140517C00024000 C 05/17/14 24.0 0.00 0.25
HST 140517C00025000 C 05/17/14 25.0 0.00 0.20
HST 140517C00026000 C 05/17/14 26.0 0.00 0.20
HST 140517C00027000 C 05/17/14 27.0 0.00 0.20
HST 140517C00028000 C 05/17/14 28.0 0.00 0.15
HST 140517P00012000 P 05/17/14 12.0 0.00 0.20
HST 140517P00013000 P 05/17/14 13.0 0.00 0.20
HST 140517P00014000 P 05/17/14 14.0 0.00 0.25
HST 140517P00015000 P 05/17/14 15.0 0.00 0.20
HST 140517P00016000 P 05/17/14 16.0 0.00 0.15
HST 140517P00017000 P 05/17/14 17.0 0.00 0.20
HST 140517P00018000 P 05/17/14 18.0 0.00 0.20
HST 140517P00019000 P 05/17/14 19.0 0.00 0.10
HST 140517P00020000 P 05/17/14 20.0 0.05 0.15
HST 140517P00021000 P 05/17/14 21.0 0.40 0.50
HST 140517P00022000 P 05/17/14 22.0 0.90 1.25
HST 140517P00023000 P 05/17/14 23.0 1.80 2.15
HST 140517P00024000 P 05/17/14 24.0 2.70 3.20
HST 140517P00025000 P 05/17/14 25.0 3.70 4.20
HST 140517P00026000 P 05/17/14 26.0 4.50 5.20
HST 140517P00027000 P 05/17/14 27.0 5.60 6.20
HST 140517P00028000 P 05/17/14 28.0 6.40 7.30
HST 140621C00013000 C 06/21/14 13.0 7.60 8.60
HST 140621C00014000 C 06/21/14 14.0 6.90 7.40
HST 140621C00015000 C 06/21/14 15.0 5.70 6.40
HST 140621C00016000 C 06/21/14 16.0 4.90 5.30
HST 140621C00017000 C 06/21/14 17.0 3.90 4.30
HST 140621C00018000 C 06/21/14 18.0 2.95 3.30
HST 140621C00019000 C 06/21/14 19.0 2.00 2.30
HST 140621C00020000 C 06/21/14 20.0 1.20 1.40
HST 140621C00021000 C 06/21/14 21.0 0.55 0.70
HST 140621C00022000 C 06/21/14 22.0 0.20 0.35
HST 140621C00023000 C 06/21/14 23.0 0.05 0.20
HST 140621C00024000 C 06/21/14 24.0 0.00 0.25
HST 140621C00025000 C 06/21/14 25.0 0.00 0.25
HST 140621C00026000 C 06/21/14 26.0 0.00 0.25
HST 140621C00027000 C 06/21/14 27.0 0.00 0.25
HST 140621C00028000 C 06/21/14 28.0 0.00 0.25
HST 140621C00029000 C 06/21/14 29.0 0.00 0.25
HST 140621P00013000 P 06/21/14 13.0 0.00 0.25
HST 140621P00014000 P 06/21/14 14.0 0.00 0.25
HST 140621P00015000 P 06/21/14 15.0 0.00 0.25
HST 140621P00016000 P 06/21/14 16.0 0.00 0.25
HST 140621P00017000 P 06/21/14 17.0 0.00 0.25
HST 140621P00018000 P 06/21/14 18.0 0.00 0.10
HST 140621P00019000 P 06/21/14 19.0 0.05 0.15
HST 140621P00020000 P 06/21/14 20.0 0.20 0.30
HST 140621P00021000 P 06/21/14 21.0 0.60 0.70
HST 140621P00022000 P 06/21/14 22.0 1.20 1.35
HST 140621P00023000 P 06/21/14 23.0 1.90 2.20
HST 140621P00024000 P 06/21/14 24.0 2.75 3.20
HST 140621P00025000 P 06/21/14 25.0 3.70 4.20
HST 140621P00026000 P 06/21/14 26.0 4.80 5.20
HST 140621P00027000 P 06/21/14 27.0 5.60 6.10
HST 140621P00028000 P 06/21/14 28.0 6.60 7.10
HST 140621P00029000 P 06/21/14 29.0 7.60 8.30
HST 140719C00011000 C 07/19/14 11.0 9.70 10.40
HST 140719C00012000 C 07/19/14 12.0 8.60 9.60
HST 140719C00013000 C 07/19/14 13.0 7.60 8.60
HST 140719C00014000 C 07/19/14 14.0 5.70 7.60
HST 140719C00015000 C 07/19/14 15.0 5.60 6.60
HST 140719C00016000 C 07/19/14 16.0 4.80 5.40
HST 140719C00017000 C 07/19/14 17.0 3.80 4.40
HST 140719C00018000 C 07/19/14 18.0 2.80 3.40
HST 140719C00019000 C 07/19/14 19.0 2.05 2.40
HST 140719C00020000 C 07/19/14 20.0 1.25 1.50
HST 140719C00021000 C 07/19/14 21.0 0.70 0.80
HST 140719C00022000 C 07/19/14 22.0 0.30 0.45
HST 140719C00023000 C 07/19/14 23.0 0.10 0.25
HST 140719C00024000 C 07/19/14 24.0 0.00 0.20
HST 140719C00025000 C 07/19/14 25.0 0.00 0.25
HST 140719C00026000 C 07/19/14 26.0 0.00 0.25
HST 140719C00027000 C 07/19/14 27.0 0.00 0.25
HST 140719P00011000 P 07/19/14 11.0 0.00 0.20
HST 140719P00012000 P 07/19/14 12.0 0.00 0.20
HST 140719P00013000 P 07/19/14 13.0 0.00 0.20
HST 140719P00014000 P 07/19/14 14.0 0.00 0.20
HST 140719P00015000 P 07/19/14 15.0 0.00 0.25
HST 140719P00016000 P 07/19/14 16.0 0.00 0.25
HST 140719P00017000 P 07/19/14 17.0 0.00 0.20
HST 140719P00018000 P 07/19/14 18.0 0.05 0.10
HST 140719P00019000 P 07/19/14 19.0 0.15 0.25
HST 140719P00020000 P 07/19/14 20.0 0.40 0.50
HST 140719P00021000 P 07/19/14 21.0 0.80 0.90
HST 140719P00022000 P 07/19/14 22.0 1.30 1.60
HST 140719P00023000 P 07/19/14 23.0 2.05 2.40
HST 140719P00024000 P 07/19/14 24.0 2.90 3.40
HST 140719P00025000 P 07/19/14 25.0 3.80 4.30
HST 140719P00026000 P 07/19/14 26.0 4.80 5.30
HST 140719P00027000 P 07/19/14 27.0 5.80 6.40
HST 141018C00011000 C 10/18/14 11.0 9.60 10.60
HST 141018C00012000 C 10/18/14 12.0 8.60 9.60
HST 141018C00013000 C 10/18/14 13.0 7.80 8.30
HST 141018C00014000 C 10/18/14 14.0 6.90 7.30
HST 141018C00015000 C 10/18/14 15.0 5.80 6.40
HST 141018C00016000 C 10/18/14 16.0 4.90 5.30
HST 141018C00017000 C 10/18/14 17.0 3.90 4.40
HST 141018C00018000 C 10/18/14 18.0 3.10 3.40
HST 141018C00019000 C 10/18/14 19.0 2.25 2.60
HST 141018C00020000 C 10/18/14 20.0 1.55 1.75
HST 141018C00021000 C 10/18/14 21.0 1.00 1.15
HST 141018C00022000 C 10/18/14 22.0 0.60 0.80
HST 141018C00023000 C 10/18/14 23.0 0.35 0.45
HST 141018C00024000 C 10/18/14 24.0 0.15 0.35
HST 141018C00025000 C 10/18/14 25.0 0.10 0.25
HST 141018C00026000 C 10/18/14 26.0 0.05 0.25
HST 141018C00027000 C 10/18/14 27.0 0.00 0.25
HST 141018P00011000 P 10/18/14 11.0 0.00 0.25
HST 141018P00012000 P 10/18/14 12.0 0.00 0.25
HST 141018P00013000 P 10/18/14 13.0 0.00 0.25
HST 141018P00014000 P 10/18/14 14.0 0.00 0.25
HST 141018P00015000 P 10/18/14 15.0 0.05 0.20
HST 141018P00016000 P 10/18/14 16.0 0.10 0.25
HST 141018P00017000 P 10/18/14 17.0 0.15 0.30
HST 141018P00018000 P 10/18/14 18.0 0.25 0.40
HST 141018P00019000 P 10/18/14 19.0 0.50 0.60
HST 141018P00020000 P 10/18/14 20.0 0.80 0.95
HST 141018P00021000 P 10/18/14 21.0 1.25 1.40
HST 141018P00022000 P 10/18/14 22.0 1.85 2.05
HST 141018P00023000 P 10/18/14 23.0 2.50 2.80
HST 141018P00024000 P 10/18/14 24.0 3.30 3.60
HST 141018P00025000 P 10/18/14 25.0 4.20 4.60
HST 141018P00026000 P 10/18/14 26.0 5.10 5.50
HST 141018P00027000 P 10/18/14 27.0 6.00 6.50
HST 150117C00005000 C 01/17/15 5.0 15.70 16.70
HST 150117C00008000 C 01/17/15 8.0 12.70 13.70
HST 150117C00010000 C 01/17/15 10.0 10.80 11.60
HST 150117C00013000 C 01/17/15 13.0 7.80 8.40
HST 150117C00015000 C 01/17/15 15.0 5.90 6.30
HST 150117C00016000 C 01/17/15 16.0 4.90 5.40
HST 150117C00017000 C 01/17/15 17.0 4.00 4.50
HST 150117C00018000 C 01/17/15 18.0 3.20 3.60
HST 150117C00019000 C 01/17/15 19.0 2.45 2.80
HST 150117C00020000 C 01/17/15 20.0 1.80 2.05
HST 150117C00021000 C 01/17/15 21.0 1.30 1.50
HST 150117C00022000 C 01/17/15 22.0 0.85 1.00
HST 150117C00023000 C 01/17/15 23.0 0.55 0.75
HST 150117C00024000 C 01/17/15 24.0 0.35 0.55
HST 150117C00025000 C 01/17/15 25.0 0.20 0.35
HST 150117C00026000 C 01/17/15 26.0 0.10 0.25
HST 150117C00027000 C 01/17/15 27.0 0.05 0.25
HST 150117C00030000 C 01/17/15 30.0 0.00 0.20
HST 150117P00005000 P 01/17/15 5.0 0.00 0.15
HST 150117P00008000 P 01/17/15 8.0 0.00 0.20
HST 150117P00010000 P 01/17/15 10.0 0.00 0.15
HST 150117P00013000 P 01/17/15 13.0 0.05 0.20
HST 150117P00015000 P 01/17/15 15.0 0.15 0.30
HST 150117P00016000 P 01/17/15 16.0 0.20 0.40
HST 150117P00017000 P 01/17/15 17.0 0.35 0.50
HST 150117P00018000 P 01/17/15 18.0 0.55 0.75
HST 150117P00019000 P 01/17/15 19.0 0.80 1.00
HST 150117P00020000 P 01/17/15 20.0 1.15 1.35
HST 150117P00021000 P 01/17/15 21.0 1.65 1.85
HST 150117P00022000 P 01/17/15 22.0 2.20 2.45
HST 150117P00023000 P 01/17/15 23.0 2.85 3.20
HST 150117P00024000 P 01/17/15 24.0 3.60 4.00
HST 150117P00025000 P 01/17/15 25.0 4.40 5.10
HST 150117P00026000 P 01/17/15 26.0 5.30 5.80
HST 150117P00027000 P 01/17/15 27.0 6.20 6.70
HST 150117P00030000 P 01/17/15 30.0 9.10 9.60

OPRA data is delayed 15 minutes.