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 (2017-07-07)Premium Content

Host Hotels And Resorts Inc (HST)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HST 170915C00010000 C 09/15/17 10.0 7.30 7.60
HST 170915C00011000 C 09/15/17 11.0 6.30 6.60
HST 170915C00012000 C 09/15/17 12.0 5.40 5.60
HST 170915C00013000 C 09/15/17 13.0 4.40 4.60
HST 170915C00014000 C 09/15/17 14.0 3.40 3.60
HST 170915C00015000 C 09/15/17 15.0 2.40 2.55
HST 170915C00016000 C 09/15/17 16.0 1.50 1.65
HST 170915C00017000 C 09/15/17 17.0 0.65 0.75
HST 170915C00018000 C 09/15/17 18.0 0.20 0.25
HST 170915C00019000 C 09/15/17 19.0 0.00 0.10
HST 170915C00020000 C 09/15/17 20.0 0.00 0.05
HST 170915C00021000 C 09/15/17 21.0 0.00 0.05
HST 170915C00022000 C 09/15/17 22.0 0.00 0.05
HST 170915C00023000 C 09/15/17 23.0 0.00 0.05
HST 170915C00024000 C 09/15/17 24.0 0.00 0.05
HST 170915C00025000 C 09/15/17 25.0 0.00 0.05
HST 170915C00026000 C 09/15/17 26.0 0.00 0.05
HST 170915P00010000 P 09/15/17 10.0 0.00 0.05
HST 170915P00011000 P 09/15/17 11.0 0.00 0.05
HST 170915P00012000 P 09/15/17 12.0 0.00 0.05
HST 170915P00013000 P 09/15/17 13.0 0.00 0.05
HST 170915P00014000 P 09/15/17 14.0 0.00 0.05
HST 170915P00015000 P 09/15/17 15.0 0.00 0.10
HST 170915P00016000 P 09/15/17 16.0 0.05 0.15
HST 170915P00017000 P 09/15/17 17.0 0.25 0.30
HST 170915P00018000 P 09/15/17 18.0 0.70 0.80
HST 170915P00019000 P 09/15/17 19.0 1.50 1.65
HST 170915P00020000 P 09/15/17 20.0 2.50 2.60
HST 170915P00021000 P 09/15/17 21.0 3.40 3.70
HST 170915P00022000 P 09/15/17 22.0 4.40 4.70
HST 170915P00023000 P 09/15/17 23.0 5.50 5.70
HST 170915P00024000 P 09/15/17 24.0 6.40 6.70
HST 170915P00025000 P 09/15/17 25.0 7.50 7.70
HST 170915P00026000 P 09/15/17 26.0 8.40 8.70
HST 171020C00009000 C 10/20/17 9.0 8.20 8.50
HST 171020C00010000 C 10/20/17 10.0 7.40 7.60
HST 171020C00011000 C 10/20/17 11.0 6.40 6.60
HST 171020C00012000 C 10/20/17 12.0 5.40 5.60
HST 171020C00013000 C 10/20/17 13.0 4.40 4.60
HST 171020C00014000 C 10/20/17 14.0 3.40 3.60
HST 171020C00015000 C 10/20/17 15.0 2.45 2.60
HST 171020C00016000 C 10/20/17 16.0 1.55 1.70
HST 171020C00017000 C 10/20/17 17.0 0.85 0.95
HST 171020C00018000 C 10/20/17 18.0 0.30 0.40
HST 171020C00019000 C 10/20/17 19.0 0.05 0.20
HST 171020C00020000 C 10/20/17 20.0 0.00 0.05
HST 171020C00021000 C 10/20/17 21.0 0.00 0.05
HST 171020C00022000 C 10/20/17 22.0 0.00 0.05
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 0.05
HST 171020P00010000 P 10/20/17 10.0 0.00 0.05
HST 171020P00011000 P 10/20/17 11.0 0.00 0.05
HST 171020P00012000 P 10/20/17 12.0 0.00 0.10
HST 171020P00013000 P 10/20/17 13.0 0.00 0.10
HST 171020P00014000 P 10/20/17 14.0 0.05 0.15
HST 171020P00015000 P 10/20/17 15.0 0.10 0.20
HST 171020P00016000 P 10/20/17 16.0 0.25 0.30
HST 171020P00017000 P 10/20/17 17.0 0.50 0.60
HST 171020P00018000 P 10/20/17 18.0 1.00 1.15
HST 171020P00019000 P 10/20/17 19.0 1.75 1.90
HST 171020P00020000 P 10/20/17 20.0 2.65 2.85
HST 171020P00021000 P 10/20/17 21.0 3.60 3.80
HST 171020P00022000 P 10/20/17 22.0 4.60 4.80
HST 171020P00023000 P 10/20/17 23.0 5.60 5.80
HST 171020P00024000 P 10/20/17 24.0 6.60 6.80
HST 171020P00025000 P 10/20/17 25.0 7.60 7.90
HST 171020P00026000 P 10/20/17 26.0 8.60 9.00
HST 171020P00027000 P 10/20/17 27.0 9.60 10.00
HST 171020P00028000 P 10/20/17 28.0 10.60 10.80
HST 180119C00003000 C 01/19/18 3.0 14.20 14.80
HST 180119C00005000 C 01/19/18 5.0 11.70 13.90
HST 180119C00008000 C 01/19/18 8.0 9.20 9.90
HST 180119C00009000 C 01/19/18 9.0 7.80 8.90
HST 180119C00010000 C 01/19/18 10.0 7.30 7.60
HST 180119C00011000 C 01/19/18 11.0 6.40 6.60
HST 180119C00012000 C 01/19/18 12.0 5.40 5.60
HST 180119C00013000 C 01/19/18 13.0 4.40 4.70
HST 180119C00014000 C 01/19/18 14.0 3.40 3.70
HST 180119C00015000 C 01/19/18 15.0 2.60 2.75
HST 180119C00016000 C 01/19/18 16.0 1.80 1.95
HST 180119C00017000 C 01/19/18 17.0 1.15 1.30
HST 180119C00018000 C 01/19/18 18.0 0.65 0.80
HST 180119C00019000 C 01/19/18 19.0 0.30 0.45
HST 180119C00020000 C 01/19/18 20.0 0.15 0.25
HST 180119C00021000 C 01/19/18 21.0 0.05 0.15
HST 180119C00022000 C 01/19/18 22.0 0.00 0.05
HST 180119C00023000 C 01/19/18 23.0 0.00 0.05
HST 180119C00024000 C 01/19/18 24.0 0.00 0.05
HST 180119C00025000 C 01/19/18 25.0 0.00 0.05
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 0.05
HST 180119P00008000 P 01/19/18 8.0 0.00 0.10
HST 180119P00009000 P 01/19/18 9.0 0.00 0.10
HST 180119P00010000 P 01/19/18 10.0 0.00 0.15
HST 180119P00011000 P 01/19/18 11.0 0.05 0.15
HST 180119P00012000 P 01/19/18 12.0 0.10 0.20
HST 180119P00013000 P 01/19/18 13.0 0.15 0.25
HST 180119P00014000 P 01/19/18 14.0 0.20 0.30
HST 180119P00015000 P 01/19/18 15.0 0.35 0.45
HST 180119P00016000 P 01/19/18 16.0 0.60 0.70
HST 180119P00017000 P 01/19/18 17.0 0.95 1.05
HST 180119P00018000 P 01/19/18 18.0 1.45 1.60
HST 180119P00019000 P 01/19/18 19.0 2.10 2.30
HST 180119P00020000 P 01/19/18 20.0 2.95 3.10
HST 180119P00021000 P 01/19/18 21.0 3.80 4.10
HST 180119P00022000 P 01/19/18 22.0 4.70 5.00
HST 180119P00023000 P 01/19/18 23.0 5.70 6.00
HST 180119P00024000 P 01/19/18 24.0 6.70 7.00
HST 180119P00025000 P 01/19/18 25.0 7.70 8.00
HST 180119P00026000 P 01/19/18 26.0 7.60 10.70
HST 180119P00027000 P 01/19/18 27.0 7.90 11.10
HST 180119P00030000 P 01/19/18 30.0 11.80 13.50
HST 180119P00035000 P 01/19/18 35.0 17.30 18.20
HST 190118C00003000 C 01/18/19 3.0 13.70 15.00
HST 190118C00005000 C 01/18/19 5.0 11.70 14.00
HST 190118C00008000 C 01/18/19 8.0 7.80 10.60
HST 190118C00010000 C 01/18/19 10.0 6.90 8.80
HST 190118C00013000 C 01/18/19 13.0 4.50 5.10
HST 190118C00015000 C 01/18/19 15.0 3.00 3.40
HST 190118C00017000 C 01/18/19 17.0 1.65 2.05
HST 190118C00020000 C 01/18/19 20.0 0.65 0.90
HST 190118C00022000 C 01/18/19 22.0 0.15 0.50
HST 190118C00025000 C 01/18/19 25.0 0.00 0.20
HST 190118C00027000 C 01/18/19 27.0 0.00 0.15
HST 190118C00030000 C 01/18/19 30.0 0.00 0.10
HST 190118P00003000 P 01/18/19 3.0 0.00 0.10
HST 190118P00005000 P 01/18/19 5.0 0.00 0.20
HST 190118P00008000 P 01/18/19 8.0 0.15 0.30
HST 190118P00010000 P 01/18/19 10.0 0.30 0.45
HST 190118P00013000 P 01/18/19 13.0 0.70 0.90
HST 190118P00015000 P 01/18/19 15.0 1.25 1.55
HST 190118P00017000 P 01/18/19 17.0 2.05 2.25
HST 190118P00020000 P 01/18/19 20.0 3.80 4.40
HST 190118P00022000 P 01/18/19 22.0 5.40 6.20
HST 190118P00025000 P 01/18/19 25.0 7.60 8.80
HST 190118P00027000 P 01/18/19 27.0 8.70 11.60
HST 190118P00030000 P 01/18/19 30.0 12.30 13.90

OPRA data is delayed 15 minutes.