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 (2017-04-07)Premium Content

Host Hotels And Resorts Inc (HST)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HST 170721C00008000 C 07/21/17 8.0 10.50 11.00
HST 170721C00009000 C 07/21/17 9.0 9.30 10.00
HST 170721C00010000 C 07/21/17 10.0 8.60 8.80
HST 170721C00011000 C 07/21/17 11.0 7.60 8.10
HST 170721C00012000 C 07/21/17 12.0 6.60 6.80
HST 170721C00013000 C 07/21/17 13.0 5.60 5.90
HST 170721C00014000 C 07/21/17 14.0 4.60 4.80
HST 170721C00015000 C 07/21/17 15.0 3.60 3.80
HST 170721C00016000 C 07/21/17 16.0 2.60 2.80
HST 170721C00017000 C 07/21/17 17.0 1.65 1.80
HST 170721C00018000 C 07/21/17 18.0 0.75 0.85
HST 170721C00019000 C 07/21/17 19.0 0.20 0.30
HST 170721C00020000 C 07/21/17 20.0 0.00 0.10
HST 170721C00021000 C 07/21/17 21.0 0.00 0.05
HST 170721C00022000 C 07/21/17 22.0 0.00 0.05
HST 170721C00023000 C 07/21/17 23.0 0.00 0.05
HST 170721C00024000 C 07/21/17 24.0 0.00 0.05
HST 170721C00025000 C 07/21/17 25.0 0.00 0.05
HST 170721C00026000 C 07/21/17 26.0 0.00 0.05
HST 170721P00008000 P 07/21/17 8.0 0.00 0.05
HST 170721P00009000 P 07/21/17 9.0 0.00 0.05
HST 170721P00010000 P 07/21/17 10.0 0.00 0.05
HST 170721P00011000 P 07/21/17 11.0 0.00 0.05
HST 170721P00012000 P 07/21/17 12.0 0.00 0.05
HST 170721P00013000 P 07/21/17 13.0 0.00 0.05
HST 170721P00014000 P 07/21/17 14.0 0.00 0.05
HST 170721P00015000 P 07/21/17 15.0 0.00 0.05
HST 170721P00016000 P 07/21/17 16.0 0.00 0.05
HST 170721P00017000 P 07/21/17 17.0 0.05 0.15
HST 170721P00018000 P 07/21/17 18.0 0.20 0.30
HST 170721P00019000 P 07/21/17 19.0 0.65 0.75
HST 170721P00020000 P 07/21/17 20.0 1.45 1.60
HST 170721P00021000 P 07/21/17 21.0 2.40 2.55
HST 170721P00022000 P 07/21/17 22.0 3.40 3.60
HST 170721P00023000 P 07/21/17 23.0 4.40 4.60
HST 170721P00024000 P 07/21/17 24.0 5.40 5.60
HST 170721P00025000 P 07/21/17 25.0 6.40 6.60
HST 170721P00026000 P 07/21/17 26.0 7.40 7.60
HST 170818C00010000 C 08/18/17 10.0 8.60 8.80
HST 170818C00011000 C 08/18/17 11.0 7.50 8.10
HST 170818C00012000 C 08/18/17 12.0 6.50 6.80
HST 170818C00013000 C 08/18/17 13.0 5.60 5.80
HST 170818C00014000 C 08/18/17 14.0 4.60 4.80
HST 170818C00015000 C 08/18/17 15.0 3.60 3.80
HST 170818C00016000 C 08/18/17 16.0 2.65 2.80
HST 170818C00017000 C 08/18/17 17.0 1.70 1.85
HST 170818C00018000 C 08/18/17 18.0 0.90 1.05
HST 170818C00019000 C 08/18/17 19.0 0.45 0.50
HST 170818C00020000 C 08/18/17 20.0 0.10 0.20
HST 170818C00021000 C 08/18/17 21.0 0.00 0.10
HST 170818C00022000 C 08/18/17 22.0 0.00 0.05
HST 170818C00023000 C 08/18/17 23.0 0.00 0.05
HST 170818C00024000 C 08/18/17 24.0 0.00 0.05
HST 170818C00025000 C 08/18/17 25.0 0.00 0.05
HST 170818C00026000 C 08/18/17 26.0 0.00 0.05
HST 170818C00027000 C 08/18/17 27.0 0.00 0.05
HST 170818C00028000 C 08/18/17 28.0 0.00 0.05
HST 170818P00010000 P 08/18/17 10.0 0.00 0.05
HST 170818P00011000 P 08/18/17 11.0 0.00 0.05
HST 170818P00012000 P 08/18/17 12.0 0.00 0.05
HST 170818P00013000 P 08/18/17 13.0 0.00 0.05
HST 170818P00014000 P 08/18/17 14.0 0.00 0.10
HST 170818P00015000 P 08/18/17 15.0 0.00 0.10
HST 170818P00016000 P 08/18/17 16.0 0.05 0.15
HST 170818P00017000 P 08/18/17 17.0 0.15 0.25
HST 170818P00018000 P 08/18/17 18.0 0.40 0.50
HST 170818P00019000 P 08/18/17 19.0 0.85 0.95
HST 170818P00020000 P 08/18/17 20.0 1.55 1.70
HST 170818P00021000 P 08/18/17 21.0 2.45 2.55
HST 170818P00022000 P 08/18/17 22.0 3.40 3.60
HST 170818P00023000 P 08/18/17 23.0 4.40 4.60
HST 170818P00024000 P 08/18/17 24.0 5.30 5.60
HST 170818P00025000 P 08/18/17 25.0 6.40 6.60
HST 170818P00026000 P 08/18/17 26.0 7.40 7.60
HST 170818P00027000 P 08/18/17 27.0 8.10 8.80
HST 170818P00028000 P 08/18/17 28.0 9.40 9.60
HST 171020C00009000 C 10/20/17 9.0 9.60 9.80
HST 171020C00010000 C 10/20/17 10.0 8.60 8.80
HST 171020C00011000 C 10/20/17 11.0 7.10 7.80
HST 171020C00012000 C 10/20/17 12.0 6.60 6.80
HST 171020C00013000 C 10/20/17 13.0 5.60 5.80
HST 171020C00014000 C 10/20/17 14.0 4.60 4.80
HST 171020C00015000 C 10/20/17 15.0 3.60 3.80
HST 171020C00016000 C 10/20/17 16.0 2.70 2.85
HST 171020C00017000 C 10/20/17 17.0 1.85 2.00
HST 171020C00018000 C 10/20/17 18.0 1.15 1.30
HST 171020C00019000 C 10/20/17 19.0 0.65 0.75
HST 171020C00020000 C 10/20/17 20.0 0.30 0.40
HST 171020C00021000 C 10/20/17 21.0 0.10 0.20
HST 171020C00022000 C 10/20/17 22.0 0.00 0.10
HST 171020C00023000 C 10/20/17 23.0 0.00 0.05
HST 171020C00024000 C 10/20/17 24.0 0.00 0.05
HST 171020C00025000 C 10/20/17 25.0 0.00 0.05
HST 171020C00026000 C 10/20/17 26.0 0.00 0.05
HST 171020C00027000 C 10/20/17 27.0 0.00 0.05
HST 171020C00028000 C 10/20/17 28.0 0.00 0.05
HST 171020P00009000 P 10/20/17 9.0 0.00 0.10
HST 171020P00010000 P 10/20/17 10.0 0.00 0.10
HST 171020P00011000 P 10/20/17 11.0 0.00 0.10
HST 171020P00012000 P 10/20/17 12.0 0.00 0.10
HST 171020P00013000 P 10/20/17 13.0 0.00 0.15
HST 171020P00014000 P 10/20/17 14.0 0.05 0.20
HST 171020P00015000 P 10/20/17 15.0 0.10 0.25
HST 171020P00016000 P 10/20/17 16.0 0.20 0.35
HST 171020P00017000 P 10/20/17 17.0 0.40 0.50
HST 171020P00018000 P 10/20/17 18.0 0.70 0.85
HST 171020P00019000 P 10/20/17 19.0 1.20 1.35
HST 171020P00020000 P 10/20/17 20.0 1.85 2.00
HST 171020P00021000 P 10/20/17 21.0 2.65 2.80
HST 171020P00022000 P 10/20/17 22.0 3.60 3.80
HST 171020P00023000 P 10/20/17 23.0 4.50 4.70
HST 171020P00024000 P 10/20/17 24.0 5.50 5.70
HST 171020P00025000 P 10/20/17 25.0 6.30 6.70
HST 171020P00026000 P 10/20/17 26.0 6.80 8.00
HST 171020P00027000 P 10/20/17 27.0 8.00 9.20
HST 171020P00028000 P 10/20/17 28.0 9.30 9.70
HST 180119C00003000 C 01/19/18 3.0 15.50 16.50
HST 180119C00005000 C 01/19/18 5.0 13.50 14.20
HST 180119C00008000 C 01/19/18 8.0 10.30 11.20
HST 180119C00009000 C 01/19/18 9.0 9.50 10.50
HST 180119C00010000 C 01/19/18 10.0 8.50 9.30
HST 180119C00011000 C 01/19/18 11.0 7.40 8.50
HST 180119C00012000 C 01/19/18 12.0 6.50 6.90
HST 180119C00013000 C 01/19/18 13.0 5.60 5.90
HST 180119C00014000 C 01/19/18 14.0 4.60 5.00
HST 180119C00015000 C 01/19/18 15.0 3.70 3.90
HST 180119C00016000 C 01/19/18 16.0 2.90 3.00
HST 180119C00017000 C 01/19/18 17.0 2.10 2.25
HST 180119C00018000 C 01/19/18 18.0 1.50 1.60
HST 180119C00019000 C 01/19/18 19.0 0.95 1.10
HST 180119C00020000 C 01/19/18 20.0 0.60 0.70
HST 180119C00021000 C 01/19/18 21.0 0.35 0.45
HST 180119C00022000 C 01/19/18 22.0 0.15 0.25
HST 180119C00023000 C 01/19/18 23.0 0.05 0.15
HST 180119C00024000 C 01/19/18 24.0 0.00 0.10
HST 180119C00025000 C 01/19/18 25.0 0.00 0.10
HST 180119C00026000 C 01/19/18 26.0 0.00 0.05
HST 180119C00027000 C 01/19/18 27.0 0.00 0.05
HST 180119C00030000 C 01/19/18 30.0 0.00 0.05
HST 180119C00035000 C 01/19/18 35.0 0.00 0.05
HST 180119P00003000 P 01/19/18 3.0 0.00 0.05
HST 180119P00005000 P 01/19/18 5.0 0.00 0.10
HST 180119P00008000 P 01/19/18 8.0 0.05 0.10
HST 180119P00009000 P 01/19/18 9.0 0.05 0.15
HST 180119P00010000 P 01/19/18 10.0 0.05 0.15
HST 180119P00011000 P 01/19/18 11.0 0.05 0.20
HST 180119P00012000 P 01/19/18 12.0 0.10 0.20
HST 180119P00013000 P 01/19/18 13.0 0.15 0.30
HST 180119P00014000 P 01/19/18 14.0 0.20 0.35
HST 180119P00015000 P 01/19/18 15.0 0.35 0.45
HST 180119P00016000 P 01/19/18 16.0 0.50 0.65
HST 180119P00017000 P 01/19/18 17.0 0.75 0.90
HST 180119P00018000 P 01/19/18 18.0 1.15 1.30
HST 180119P00019000 P 01/19/18 19.0 1.65 1.80
HST 180119P00020000 P 01/19/18 20.0 2.25 2.45
HST 180119P00021000 P 01/19/18 21.0 3.00 3.20
HST 180119P00022000 P 01/19/18 22.0 3.80 4.00
HST 180119P00023000 P 01/19/18 23.0 4.70 4.90
HST 180119P00024000 P 01/19/18 24.0 5.60 6.10
HST 180119P00025000 P 01/19/18 25.0 6.60 7.10
HST 180119P00026000 P 01/19/18 26.0 7.50 8.20
HST 180119P00027000 P 01/19/18 27.0 8.00 9.70
HST 180119P00030000 P 01/19/18 30.0 11.30 12.20
HST 180119P00035000 P 01/19/18 35.0 16.30 17.60
HST 190118C00003000 C 01/18/19 3.0 15.40 16.20
HST 190118C00005000 C 01/18/19 5.0 13.40 14.10
HST 190118C00008000 C 01/18/19 8.0 10.30 11.20
HST 190118C00010000 C 01/18/19 10.0 8.40 9.10
HST 190118C00013000 C 01/18/19 13.0 5.40 6.20
HST 190118C00015000 C 01/18/19 15.0 3.90 4.40
HST 190118C00017000 C 01/18/19 17.0 2.55 3.10
HST 190118C00020000 C 01/18/19 20.0 1.25 1.65
HST 190118C00022000 C 01/18/19 22.0 0.60 1.00
HST 190118C00025000 C 01/18/19 25.0 0.20 0.50
HST 190118C00027000 C 01/18/19 27.0 0.00 0.40
HST 190118C00030000 C 01/18/19 30.0 0.00 0.35
HST 190118P00003000 P 01/18/19 3.0 0.00 0.30
HST 190118P00005000 P 01/18/19 5.0 0.00 0.35
HST 190118P00008000 P 01/18/19 8.0 0.15 0.35
HST 190118P00010000 P 01/18/19 10.0 0.20 0.60
HST 190118P00013000 P 01/18/19 13.0 0.55 1.00
HST 190118P00015000 P 01/18/19 15.0 1.10 1.35
HST 190118P00017000 P 01/18/19 17.0 1.75 2.10
HST 190118P00020000 P 01/18/19 20.0 3.20 3.80
HST 190118P00022000 P 01/18/19 22.0 4.50 5.30
HST 190118P00025000 P 01/18/19 25.0 6.90 7.70
HST 190118P00027000 P 01/18/19 27.0 8.60 9.60
HST 190118P00030000 P 01/18/19 30.0 11.40 12.40

OPRA data is delayed 15 minutes.