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 (2016-04-08)Premium Content

Host Hotels And Resorts Inc (HST)
As of May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HST 160520C00008000 C 05/20/16 8.0 6.50 9.30
HST 160520C00009000 C 05/20/16 9.0 6.80 7.60
HST 160520C00010000 C 05/20/16 10.0 4.50 6.50
HST 160520C00011000 C 05/20/16 11.0 3.50 6.30
HST 160520C00012000 C 05/20/16 12.0 2.20 5.30
HST 160520C00013000 C 05/20/16 13.0 2.85 3.40
HST 160520C00014000 C 05/20/16 14.0 1.40 2.40
HST 160520C00015000 C 05/20/16 15.0 0.80 1.40
HST 160520C00016000 C 05/20/16 16.0 0.45 0.55
HST 160520C00017000 C 05/20/16 17.0 0.05 0.15
HST 160520C00018000 C 05/20/16 18.0 0.00 0.05
HST 160520C00019000 C 05/20/16 19.0 0.00 0.05
HST 160520C00020000 C 05/20/16 20.0 0.00 0.10
HST 160520C00021000 C 05/20/16 21.0 0.00 0.10
HST 160520C00022000 C 05/20/16 22.0 0.00 0.10
HST 160520C00023000 C 05/20/16 23.0 0.00 0.15
HST 160520C00024000 C 05/20/16 24.0 0.00 0.15
HST 160520C00025000 C 05/20/16 25.0 0.00 0.15
HST 160520C00026000 C 05/20/16 26.0 0.00 0.15
HST 160520P00008000 P 05/20/16 8.0 0.00 0.15
HST 160520P00009000 P 05/20/16 9.0 0.00 0.15
HST 160520P00010000 P 05/20/16 10.0 0.00 0.15
HST 160520P00011000 P 05/20/16 11.0 0.00 0.05
HST 160520P00012000 P 05/20/16 12.0 0.00 0.05
HST 160520P00013000 P 05/20/16 13.0 0.00 0.05
HST 160520P00014000 P 05/20/16 14.0 0.00 0.10
HST 160520P00015000 P 05/20/16 15.0 0.05 0.15
HST 160520P00016000 P 05/20/16 16.0 0.30 0.35
HST 160520P00017000 P 05/20/16 17.0 0.75 1.25
HST 160520P00018000 P 05/20/16 18.0 1.70 2.15
HST 160520P00019000 P 05/20/16 19.0 1.75 3.30
HST 160520P00020000 P 05/20/16 20.0 2.60 5.10
HST 160520P00021000 P 05/20/16 21.0 4.60 5.20
HST 160520P00022000 P 05/20/16 22.0 5.60 6.20
HST 160520P00023000 P 05/20/16 23.0 5.30 8.20
HST 160520P00024000 P 05/20/16 24.0 7.50 8.30
HST 160520P00025000 P 05/20/16 25.0 7.30 10.00
HST 160520P00026000 P 05/20/16 26.0 9.60 10.40
HST 160617C00007000 C 06/17/16 7.0 7.50 9.90
HST 160617C00008000 C 06/17/16 8.0 6.20 9.70
HST 160617C00009000 C 06/17/16 9.0 5.50 7.60
HST 160617C00010000 C 06/17/16 10.0 5.80 7.30
HST 160617C00011000 C 06/17/16 11.0 3.70 6.30
HST 160617C00012000 C 06/17/16 12.0 2.55 5.20
HST 160617C00013000 C 06/17/16 13.0 2.90 3.40
HST 160617C00014000 C 06/17/16 14.0 2.00 2.45
HST 160617C00015000 C 06/17/16 15.0 1.25 1.55
HST 160617C00016000 C 06/17/16 16.0 0.70 0.80
HST 160617C00017000 C 06/17/16 17.0 0.25 0.40
HST 160617C00018000 C 06/17/16 18.0 0.00 0.15
HST 160617C00019000 C 06/17/16 19.0 0.00 0.05
HST 160617C00020000 C 06/17/16 20.0 0.00 0.05
HST 160617C00021000 C 06/17/16 21.0 0.00 0.10
HST 160617C00022000 C 06/17/16 22.0 0.00 0.10
HST 160617C00023000 C 06/17/16 23.0 0.00 0.10
HST 160617C00024000 C 06/17/16 24.0 0.00 0.10
HST 160617C00025000 C 06/17/16 25.0 0.00 0.10
HST 160617P00007000 P 06/17/16 7.0 0.00 0.15
HST 160617P00008000 P 06/17/16 8.0 0.00 0.15
HST 160617P00009000 P 06/17/16 9.0 0.00 0.15
HST 160617P00010000 P 06/17/16 10.0 0.00 0.15
HST 160617P00011000 P 06/17/16 11.0 0.00 0.05
HST 160617P00012000 P 06/17/16 12.0 0.00 0.10
HST 160617P00013000 P 06/17/16 13.0 0.00 0.10
HST 160617P00014000 P 06/17/16 14.0 0.05 0.20
HST 160617P00015000 P 06/17/16 15.0 0.20 0.30
HST 160617P00016000 P 06/17/16 16.0 0.50 0.60
HST 160617P00017000 P 06/17/16 17.0 1.05 1.20
HST 160617P00018000 P 06/17/16 18.0 1.70 2.20
HST 160617P00019000 P 06/17/16 19.0 1.70 4.60
HST 160617P00020000 P 06/17/16 20.0 3.20 5.00
HST 160617P00021000 P 06/17/16 21.0 4.40 5.20
HST 160617P00022000 P 06/17/16 22.0 4.30 7.10
HST 160617P00023000 P 06/17/16 23.0 6.40 7.20
HST 160617P00024000 P 06/17/16 24.0 6.30 9.20
HST 160617P00025000 P 06/17/16 25.0 7.30 10.20
HST 160715C00006000 C 07/15/16 6.0 9.80 10.40
HST 160715C00007000 C 07/15/16 7.0 7.30 10.50
HST 160715C00008000 C 07/15/16 8.0 6.40 9.40
HST 160715C00009000 C 07/15/16 9.0 6.30 7.50
HST 160715C00010000 C 07/15/16 10.0 5.30 7.00
HST 160715C00011000 C 07/15/16 11.0 4.40 5.40
HST 160715C00012000 C 07/15/16 12.0 3.40 4.40
HST 160715C00013000 C 07/15/16 13.0 2.95 3.50
HST 160715C00014000 C 07/15/16 14.0 1.70 2.55
HST 160715C00015000 C 07/15/16 15.0 1.45 1.65
HST 160715C00016000 C 07/15/16 16.0 0.85 0.95
HST 160715C00017000 C 07/15/16 17.0 0.35 0.45
HST 160715C00018000 C 07/15/16 18.0 0.15 0.25
HST 160715C00019000 C 07/15/16 19.0 0.00 0.10
HST 160715C00020000 C 07/15/16 20.0 0.00 0.10
HST 160715C00021000 C 07/15/16 21.0 0.00 0.10
HST 160715C00022000 C 07/15/16 22.0 0.00 0.10
HST 160715C00023000 C 07/15/16 23.0 0.00 0.10
HST 160715C00024000 C 07/15/16 24.0 0.00 0.10
HST 160715C00025000 C 07/15/16 25.0 0.00 0.10
HST 160715P00006000 P 07/15/16 6.0 0.00 0.15
HST 160715P00007000 P 07/15/16 7.0 0.00 0.15
HST 160715P00008000 P 07/15/16 8.0 0.00 0.15
HST 160715P00009000 P 07/15/16 9.0 0.00 0.15
HST 160715P00010000 P 07/15/16 10.0 0.00 0.20
HST 160715P00011000 P 07/15/16 11.0 0.05 0.20
HST 160715P00012000 P 07/15/16 12.0 0.00 0.25
HST 160715P00013000 P 07/15/16 13.0 0.05 0.25
HST 160715P00014000 P 07/15/16 14.0 0.20 0.25
HST 160715P00015000 P 07/15/16 15.0 0.45 0.50
HST 160715P00016000 P 07/15/16 16.0 0.80 0.90
HST 160715P00017000 P 07/15/16 17.0 1.35 1.50
HST 160715P00018000 P 07/15/16 18.0 1.00 2.85
HST 160715P00019000 P 07/15/16 19.0 2.95 3.40
HST 160715P00020000 P 07/15/16 20.0 2.95 5.60
HST 160715P00021000 P 07/15/16 21.0 4.80 5.40
HST 160715P00022000 P 07/15/16 22.0 4.70 7.70
HST 160715P00023000 P 07/15/16 23.0 5.50 8.80
HST 160715P00024000 P 07/15/16 24.0 6.70 10.00
HST 160715P00025000 P 07/15/16 25.0 8.80 9.40
HST 161021C00006000 C 10/21/16 6.0 9.50 10.40
HST 161021C00007000 C 10/21/16 7.0 8.30 9.70
HST 161021C00008000 C 10/21/16 8.0 7.30 9.10
HST 161021C00009000 C 10/21/16 9.0 6.80 7.50
HST 161021C00010000 C 10/21/16 10.0 5.80 6.50
HST 161021C00011000 C 10/21/16 11.0 4.90 5.70
HST 161021C00012000 C 10/21/16 12.0 3.90 4.50
HST 161021C00013000 C 10/21/16 13.0 3.00 4.00
HST 161021C00014000 C 10/21/16 14.0 2.25 2.75
HST 161021C00015000 C 10/21/16 15.0 1.75 1.95
HST 161021C00016000 C 10/21/16 16.0 1.15 1.30
HST 161021C00017000 C 10/21/16 17.0 0.70 0.85
HST 161021C00018000 C 10/21/16 18.0 0.40 0.50
HST 161021C00019000 C 10/21/16 19.0 0.00 0.45
HST 161021C00020000 C 10/21/16 20.0 0.00 0.50
HST 161021C00021000 C 10/21/16 21.0 0.00 0.50
HST 161021C00022000 C 10/21/16 22.0 0.00 0.50
HST 161021C00023000 C 10/21/16 23.0 0.00 0.50
HST 161021C00024000 C 10/21/16 24.0 0.00 0.50
HST 161021P00006000 P 10/21/16 6.0 0.00 0.50
HST 161021P00007000 P 10/21/16 7.0 0.00 0.50
HST 161021P00008000 P 10/21/16 8.0 0.00 0.50
HST 161021P00009000 P 10/21/16 9.0 0.00 0.50
HST 161021P00010000 P 10/21/16 10.0 0.00 0.50
HST 161021P00011000 P 10/21/16 11.0 0.00 0.50
HST 161021P00012000 P 10/21/16 12.0 0.05 0.55
HST 161021P00013000 P 10/21/16 13.0 0.35 0.65
HST 161021P00014000 P 10/21/16 14.0 0.55 0.75
HST 161021P00015000 P 10/21/16 15.0 0.85 1.05
HST 161021P00016000 P 10/21/16 16.0 1.25 1.50
HST 161021P00017000 P 10/21/16 17.0 1.85 2.05
HST 161021P00018000 P 10/21/16 18.0 2.45 2.95
HST 161021P00019000 P 10/21/16 19.0 3.30 3.80
HST 161021P00020000 P 10/21/16 20.0 4.10 4.70
HST 161021P00021000 P 10/21/16 21.0 5.00 5.70
HST 161021P00022000 P 10/21/16 22.0 5.70 7.10
HST 161021P00023000 P 10/21/16 23.0 6.70 7.60
HST 161021P00024000 P 10/21/16 24.0 7.90 8.90
HST 170120C00007000 C 01/20/17 7.0 6.90 11.10
HST 170120C00008000 C 01/20/17 8.0 7.30 9.70
HST 170120C00009000 C 01/20/17 9.0 5.40 8.60
HST 170120C00010000 C 01/20/17 10.0 5.30 8.40
HST 170120C00011000 C 01/20/17 11.0 4.40 7.50
HST 170120C00012000 C 01/20/17 12.0 3.60 6.50
HST 170120C00013000 C 01/20/17 13.0 3.10 3.70
HST 170120C00014000 C 01/20/17 14.0 2.50 2.85
HST 170120C00015000 C 01/20/17 15.0 1.85 2.20
HST 170120C00016000 C 01/20/17 16.0 1.35 1.60
HST 170120C00017000 C 01/20/17 17.0 0.90 1.10
HST 170120C00018000 C 01/20/17 18.0 0.60 0.75
HST 170120C00019000 C 01/20/17 19.0 0.40 0.55
HST 170120C00020000 C 01/20/17 20.0 0.00 0.50
HST 170120C00021000 C 01/20/17 21.0 0.00 0.50
HST 170120C00022000 C 01/20/17 22.0 0.00 0.50
HST 170120C00023000 C 01/20/17 23.0 0.00 0.50
HST 170120C00024000 C 01/20/17 24.0 0.00 0.50
HST 170120C00025000 C 01/20/17 25.0 0.00 0.50
HST 170120C00027000 C 01/20/17 27.0 0.00 0.50
HST 170120C00030000 C 01/20/17 30.0 0.00 0.50
HST 170120C00032000 C 01/20/17 32.0 0.00 0.50
HST 170120P00007000 P 01/20/17 7.0 0.00 0.50
HST 170120P00008000 P 01/20/17 8.0 0.00 0.50
HST 170120P00009000 P 01/20/17 9.0 0.00 0.50
HST 170120P00010000 P 01/20/17 10.0 0.00 0.50
HST 170120P00011000 P 01/20/17 11.0 0.05 0.55
HST 170120P00012000 P 01/20/17 12.0 0.30 0.70
HST 170120P00013000 P 01/20/17 13.0 0.55 0.75
HST 170120P00014000 P 01/20/17 14.0 0.85 1.10
HST 170120P00015000 P 01/20/17 15.0 1.15 1.45
HST 170120P00016000 P 01/20/17 16.0 1.60 1.90
HST 170120P00017000 P 01/20/17 17.0 2.20 2.50
HST 170120P00018000 P 01/20/17 18.0 2.85 3.60
HST 170120P00019000 P 01/20/17 19.0 3.20 6.10
HST 170120P00020000 P 01/20/17 20.0 4.40 5.40
HST 170120P00021000 P 01/20/17 21.0 4.90 7.80
HST 170120P00022000 P 01/20/17 22.0 5.90 7.40
HST 170120P00023000 P 01/20/17 23.0 6.90 9.80
HST 170120P00024000 P 01/20/17 24.0 6.90 10.70
HST 170120P00025000 P 01/20/17 25.0 8.80 11.10
HST 170120P00027000 P 01/20/17 27.0 9.40 13.20
HST 170120P00030000 P 01/20/17 30.0 12.80 16.20
HST 170120P00032000 P 01/20/17 32.0 15.10 17.80
HST 180119C00003000 C 01/19/18 3.0 12.60 13.60
HST 180119C00005000 C 01/19/18 5.0 9.40 12.50
HST 180119C00008000 C 01/19/18 8.0 7.20 8.90
HST 180119C00010000 C 01/19/18 10.0 5.40 6.70
HST 180119C00013000 C 01/19/18 13.0 3.20 4.00
HST 180119C00015000 C 01/19/18 15.0 2.10 2.70
HST 180119C00017000 C 01/19/18 17.0 1.20 1.80
HST 180119C00020000 C 01/19/18 20.0 0.35 0.95
HST 180119C00022000 C 01/19/18 22.0 0.15 0.65
HST 180119C00025000 C 01/19/18 25.0 0.00 0.40
HST 180119C00027000 C 01/19/18 27.0 0.00 0.60
HST 180119C00030000 C 01/19/18 30.0 0.00 0.30
HST 180119C00035000 C 01/19/18 35.0 0.00 0.25
HST 180119P00003000 P 01/19/18 3.0 0.00 0.40
HST 180119P00005000 P 01/19/18 5.0 0.05 0.50
HST 180119P00008000 P 01/19/18 8.0 0.20 0.85
HST 180119P00010000 P 01/19/18 10.0 0.60 0.95
HST 180119P00013000 P 01/19/18 13.0 1.35 1.80
HST 180119P00015000 P 01/19/18 15.0 2.20 2.75
HST 180119P00017000 P 01/19/18 17.0 3.30 4.00
HST 180119P00020000 P 01/19/18 20.0 5.30 6.20
HST 180119P00022000 P 01/19/18 22.0 7.00 7.90
HST 180119P00025000 P 01/19/18 25.0 8.90 11.10
HST 180119P00027000 P 01/19/18 27.0 11.20 12.90
HST 180119P00030000 P 01/19/18 30.0 14.10 15.90
HST 180119P00035000 P 01/19/18 35.0 19.30 20.60

OPRA data is delayed 15 minutes.