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 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HST 140419C00009000 C 04/19/14 9.0 10.00 13.40
HST 140419C00010000 C 04/19/14 10.0 9.00 12.40
HST 140419C00011000 C 04/19/14 11.0 9.40 10.10
HST 140419C00012000 C 04/19/14 12.0 8.20 9.20
HST 140419C00013000 C 04/19/14 13.0 7.30 8.10
HST 140419C00014000 C 04/19/14 14.0 6.30 7.10
HST 140419C00015000 C 04/19/14 15.0 4.00 7.40
HST 140419C00016000 C 04/19/14 16.0 4.40 5.10
HST 140419C00017000 C 04/19/14 17.0 3.40 4.10
HST 140419C00018000 C 04/19/14 18.0 2.70 3.10
HST 140419C00019000 C 04/19/14 19.0 1.95 2.05
HST 140419C00020000 C 04/19/14 20.0 0.95 1.05
HST 140419C00021000 C 04/19/14 21.0 0.05 0.10
HST 140419C00022000 C 04/19/14 22.0 0.00 0.10
HST 140419C00023000 C 04/19/14 23.0 0.00 0.10
HST 140419C00024000 C 04/19/14 24.0 0.00 0.25
HST 140419C00025000 C 04/19/14 25.0 0.00 0.25
HST 140419C00026000 C 04/19/14 26.0 0.00 0.25
HST 140419C00027000 C 04/19/14 27.0 0.00 0.25
HST 140419P00009000 P 04/19/14 9.0 0.00 0.25
HST 140419P00010000 P 04/19/14 10.0 0.00 0.25
HST 140419P00011000 P 04/19/14 11.0 0.00 0.25
HST 140419P00012000 P 04/19/14 12.0 0.00 0.25
HST 140419P00013000 P 04/19/14 13.0 0.00 0.25
HST 140419P00014000 P 04/19/14 14.0 0.00 0.15
HST 140419P00015000 P 04/19/14 15.0 0.00 0.15
HST 140419P00016000 P 04/19/14 16.0 0.00 0.20
HST 140419P00017000 P 04/19/14 17.0 0.00 0.25
HST 140419P00018000 P 04/19/14 18.0 0.00 0.15
HST 140419P00019000 P 04/19/14 19.0 0.00 0.10
HST 140419P00020000 P 04/19/14 20.0 0.00 0.05
HST 140419P00021000 P 04/19/14 21.0 0.05 0.20
HST 140419P00022000 P 04/19/14 22.0 0.90 1.25
HST 140419P00023000 P 04/19/14 23.0 1.90 2.25
HST 140419P00024000 P 04/19/14 24.0 2.90 3.30
HST 140419P00025000 P 04/19/14 25.0 3.90 4.30
HST 140419P00026000 P 04/19/14 26.0 4.90 5.60
HST 140419P00027000 P 04/19/14 27.0 5.90 6.60
HST 140517C00012000 C 05/17/14 12.0 8.00 9.20
HST 140517C00013000 C 05/17/14 13.0 7.20 8.10
HST 140517C00014000 C 05/17/14 14.0 6.40 7.10
HST 140517C00015000 C 05/17/14 15.0 5.40 6.10
HST 140517C00016000 C 05/17/14 16.0 4.50 5.10
HST 140517C00017000 C 05/17/14 17.0 3.50 4.10
HST 140517C00018000 C 05/17/14 18.0 2.50 3.10
HST 140517C00019000 C 05/17/14 19.0 1.65 2.15
HST 140517C00020000 C 05/17/14 20.0 1.05 1.25
HST 140517C00021000 C 05/17/14 21.0 0.50 0.55
HST 140517C00022000 C 05/17/14 22.0 0.10 0.20
HST 140517C00023000 C 05/17/14 23.0 0.00 0.25
HST 140517C00024000 C 05/17/14 24.0 0.00 0.25
HST 140517C00025000 C 05/17/14 25.0 0.00 0.25
HST 140517C00026000 C 05/17/14 26.0 0.00 0.25
HST 140517C00027000 C 05/17/14 27.0 0.00 0.25
HST 140517C00028000 C 05/17/14 28.0 0.00 0.25
HST 140517P00012000 P 05/17/14 12.0 0.00 0.25
HST 140517P00013000 P 05/17/14 13.0 0.00 0.25
HST 140517P00014000 P 05/17/14 14.0 0.00 0.25
HST 140517P00015000 P 05/17/14 15.0 0.00 0.25
HST 140517P00016000 P 05/17/14 16.0 0.00 0.15
HST 140517P00017000 P 05/17/14 17.0 0.00 0.15
HST 140517P00018000 P 05/17/14 18.0 0.00 0.15
HST 140517P00019000 P 05/17/14 19.0 0.05 0.20
HST 140517P00020000 P 05/17/14 20.0 0.15 0.25
HST 140517P00021000 P 05/17/14 21.0 0.45 0.60
HST 140517P00022000 P 05/17/14 22.0 1.10 1.60
HST 140517P00023000 P 05/17/14 23.0 1.95 2.60
HST 140517P00024000 P 05/17/14 24.0 2.95 3.60
HST 140517P00025000 P 05/17/14 25.0 3.90 4.60
HST 140517P00026000 P 05/17/14 26.0 4.90 5.70
HST 140517P00027000 P 05/17/14 27.0 4.60 8.00
HST 140517P00028000 P 05/17/14 28.0 5.60 9.00
HST 140719C00011000 C 07/19/14 11.0 8.10 11.40
HST 140719C00012000 C 07/19/14 12.0 7.00 10.40
HST 140719C00013000 C 07/19/14 13.0 7.40 8.10
HST 140719C00014000 C 07/19/14 14.0 5.00 8.40
HST 140719C00015000 C 07/19/14 15.0 5.40 6.10
HST 140719C00016000 C 07/19/14 16.0 4.50 5.10
HST 140719C00017000 C 07/19/14 17.0 3.50 4.20
HST 140719C00018000 C 07/19/14 18.0 2.70 3.20
HST 140719C00019000 C 07/19/14 19.0 1.90 2.30
HST 140719C00020000 C 07/19/14 20.0 1.35 1.50
HST 140719C00021000 C 07/19/14 21.0 0.75 0.85
HST 140719C00022000 C 07/19/14 22.0 0.35 0.45
HST 140719C00023000 C 07/19/14 23.0 0.10 0.20
HST 140719C00024000 C 07/19/14 24.0 0.00 0.25
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 0.05 0.25
HST 140719P00017000 P 07/19/14 17.0 0.05 0.20
HST 140719P00018000 P 07/19/14 18.0 0.10 0.25
HST 140719P00019000 P 07/19/14 19.0 0.25 0.40
HST 140719P00020000 P 07/19/14 20.0 0.50 0.65
HST 140719P00021000 P 07/19/14 21.0 0.90 1.05
HST 140719P00022000 P 07/19/14 22.0 1.50 2.00
HST 140719P00023000 P 07/19/14 23.0 2.25 2.85
HST 140719P00024000 P 07/19/14 24.0 3.10 3.80
HST 140719P00025000 P 07/19/14 25.0 4.10 4.80
HST 140719P00026000 P 07/19/14 26.0 5.00 5.80
HST 140719P00027000 P 07/19/14 27.0 5.80 7.10
HST 141018C00011000 C 10/18/14 11.0 9.40 10.10
HST 141018C00012000 C 10/18/14 12.0 8.40 9.10
HST 141018C00013000 C 10/18/14 13.0 7.40 8.10
HST 141018C00014000 C 10/18/14 14.0 6.50 7.10
HST 141018C00015000 C 10/18/14 15.0 5.40 6.10
HST 141018C00016000 C 10/18/14 16.0 4.60 5.20
HST 141018C00017000 C 10/18/14 17.0 3.60 4.20
HST 141018C00018000 C 10/18/14 18.0 2.75 3.30
HST 141018C00019000 C 10/18/14 19.0 2.25 2.50
HST 141018C00020000 C 10/18/14 20.0 1.70 1.80
HST 141018C00021000 C 10/18/14 21.0 1.10 1.20
HST 141018C00022000 C 10/18/14 22.0 0.70 0.80
HST 141018C00023000 C 10/18/14 23.0 0.35 0.55
HST 141018C00024000 C 10/18/14 24.0 0.15 0.35
HST 141018C00025000 C 10/18/14 25.0 0.10 0.30
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 0.05 0.25
HST 141018P00015000 P 10/18/14 15.0 0.05 0.25
HST 141018P00016000 P 10/18/14 16.0 0.10 0.30
HST 141018P00017000 P 10/18/14 17.0 0.25 0.40
HST 141018P00018000 P 10/18/14 18.0 0.40 0.55
HST 141018P00019000 P 10/18/14 19.0 0.60 0.80
HST 141018P00020000 P 10/18/14 20.0 0.95 1.05
HST 141018P00021000 P 10/18/14 21.0 1.40 1.55
HST 141018P00022000 P 10/18/14 22.0 1.95 2.20
HST 141018P00023000 P 10/18/14 23.0 2.65 3.20
HST 141018P00024000 P 10/18/14 24.0 3.40 4.10
HST 141018P00025000 P 10/18/14 25.0 4.30 5.00
HST 141018P00026000 P 10/18/14 26.0 5.30 6.00
HST 141018P00027000 P 10/18/14 27.0 6.20 6.90
HST 150117C00005000 C 01/17/15 5.0 15.10 16.40
HST 150117C00008000 C 01/17/15 8.0 12.10 13.40
HST 150117C00010000 C 01/17/15 10.0 10.50 11.10
HST 150117C00013000 C 01/17/15 13.0 7.50 8.10
HST 150117C00015000 C 01/17/15 15.0 5.80 6.20
HST 150117C00017000 C 01/17/15 17.0 3.80 4.30
HST 150117C00020000 C 01/17/15 20.0 1.75 2.00
HST 150117C00022000 C 01/17/15 22.0 0.85 1.05
HST 150117C00025000 C 01/17/15 25.0 0.20 0.30
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 0.15
HST 150117P00010000 P 01/17/15 10.0 0.00 0.15
HST 150117P00013000 P 01/17/15 13.0 0.05 0.25
HST 150117P00015000 P 01/17/15 15.0 0.15 0.40
HST 150117P00017000 P 01/17/15 17.0 0.45 0.70
HST 150117P00020000 P 01/17/15 20.0 1.35 1.60
HST 150117P00022000 P 01/17/15 22.0 2.40 2.70
HST 150117P00025000 P 01/17/15 25.0 4.70 5.20
HST 150117P00030000 P 01/17/15 30.0 9.30 10.20

OPRA data is delayed 15 minutes.