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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HST 160715C00006000 C 07/15/16 6.0 9.50 10.50
HST 160715C00007000 C 07/15/16 7.0 8.40 10.40
HST 160715C00008000 C 07/15/16 8.0 7.50 9.00
HST 160715C00009000 C 07/15/16 9.0 6.60 7.20
HST 160715C00010000 C 07/15/16 10.0 5.00 6.50
HST 160715C00011000 C 07/15/16 11.0 4.00 5.30
HST 160715C00012000 C 07/15/16 12.0 3.60 4.20
HST 160715C00013000 C 07/15/16 13.0 2.65 3.20
HST 160715C00014000 C 07/15/16 14.0 1.60 2.20
HST 160715C00015000 C 07/15/16 15.0 0.80 1.20
HST 160715C00016000 C 07/15/16 16.0 0.25 0.35
HST 160715C00017000 C 07/15/16 17.0 0.00 0.25
HST 160715C00018000 C 07/15/16 18.0 0.00 0.15
HST 160715C00019000 C 07/15/16 19.0 0.00 0.15
HST 160715C00020000 C 07/15/16 20.0 0.00 0.15
HST 160715C00021000 C 07/15/16 21.0 0.00 0.15
HST 160715C00022000 C 07/15/16 22.0 0.00 0.15
HST 160715C00023000 C 07/15/16 23.0 0.00 0.15
HST 160715C00024000 C 07/15/16 24.0 0.00 0.15
HST 160715C00025000 C 07/15/16 25.0 0.00 0.15
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 0.15
HST 160715P00011000 P 07/15/16 11.0 0.00 0.15
HST 160715P00012000 P 07/15/16 12.0 0.00 0.15
HST 160715P00013000 P 07/15/16 13.0 0.00 0.15
HST 160715P00014000 P 07/15/16 14.0 0.05 0.15
HST 160715P00015000 P 07/15/16 15.0 0.25 0.40
HST 160715P00016000 P 07/15/16 16.0 0.65 0.90
HST 160715P00017000 P 07/15/16 17.0 0.75 1.80
HST 160715P00018000 P 07/15/16 18.0 1.70 2.70
HST 160715P00019000 P 07/15/16 19.0 2.65 3.60
HST 160715P00020000 P 07/15/16 20.0 3.60 4.60
HST 160715P00021000 P 07/15/16 21.0 4.60 5.70
HST 160715P00022000 P 07/15/16 22.0 5.60 6.60
HST 160715P00023000 P 07/15/16 23.0 6.60 7.70
HST 160715P00024000 P 07/15/16 24.0 7.60 8.60
HST 160715P00025000 P 07/15/16 25.0 8.60 10.10
HST 160819C00007000 C 08/19/16 7.0 8.60 9.30
HST 160819C00008000 C 08/19/16 8.0 7.60 8.20
HST 160819C00009000 C 08/19/16 9.0 6.60 7.60
HST 160819C00010000 C 08/19/16 10.0 5.60 6.60
HST 160819C00011000 C 08/19/16 11.0 4.60 5.60
HST 160819C00012000 C 08/19/16 12.0 3.30 4.60
HST 160819C00013000 C 08/19/16 13.0 2.65 3.60
HST 160819C00014000 C 08/19/16 14.0 1.75 2.55
HST 160819C00015000 C 08/19/16 15.0 1.05 1.20
HST 160819C00016000 C 08/19/16 16.0 0.55 0.65
HST 160819C00017000 C 08/19/16 17.0 0.20 0.35
HST 160819C00018000 C 08/19/16 18.0 0.05 0.25
HST 160819C00019000 C 08/19/16 19.0 0.00 0.20
HST 160819C00020000 C 08/19/16 20.0 0.00 0.15
HST 160819C00021000 C 08/19/16 21.0 0.00 0.15
HST 160819C00022000 C 08/19/16 22.0 0.00 0.15
HST 160819C00023000 C 08/19/16 23.0 0.00 0.15
HST 160819C00024000 C 08/19/16 24.0 0.00 0.15
HST 160819C00025000 C 08/19/16 25.0 0.00 0.15
HST 160819P00007000 P 08/19/16 7.0 0.00 0.20
HST 160819P00008000 P 08/19/16 8.0 0.00 0.20
HST 160819P00009000 P 08/19/16 9.0 0.00 0.20
HST 160819P00010000 P 08/19/16 10.0 0.00 0.20
HST 160819P00011000 P 08/19/16 11.0 0.00 0.20
HST 160819P00012000 P 08/19/16 12.0 0.00 0.25
HST 160819P00013000 P 08/19/16 13.0 0.10 0.30
HST 160819P00014000 P 08/19/16 14.0 0.20 0.40
HST 160819P00015000 P 08/19/16 15.0 0.45 0.65
HST 160819P00016000 P 08/19/16 16.0 0.90 1.10
HST 160819P00017000 P 08/19/16 17.0 1.30 1.85
HST 160819P00018000 P 08/19/16 18.0 1.80 2.75
HST 160819P00019000 P 08/19/16 19.0 2.70 3.70
HST 160819P00020000 P 08/19/16 20.0 4.30 4.50
HST 160819P00021000 P 08/19/16 21.0 4.60 5.70
HST 160819P00022000 P 08/19/16 22.0 5.60 6.70
HST 160819P00023000 P 08/19/16 23.0 6.60 7.90
HST 160819P00024000 P 08/19/16 24.0 7.60 8.60
HST 160819P00025000 P 08/19/16 25.0 8.60 10.00
HST 161021C00006000 C 10/21/16 6.0 9.30 10.60
HST 161021C00007000 C 10/21/16 7.0 8.40 11.10
HST 161021C00008000 C 10/21/16 8.0 7.60 10.10
HST 161021C00009000 C 10/21/16 9.0 6.60 7.90
HST 161021C00010000 C 10/21/16 10.0 5.60 6.60
HST 161021C00011000 C 10/21/16 11.0 4.60 5.90
HST 161021C00012000 C 10/21/16 12.0 3.50 4.90
HST 161021C00013000 C 10/21/16 13.0 2.65 3.70
HST 161021C00014000 C 10/21/16 14.0 1.95 2.60
HST 161021C00015000 C 10/21/16 15.0 1.30 1.40
HST 161021C00016000 C 10/21/16 16.0 0.75 0.90
HST 161021C00017000 C 10/21/16 17.0 0.40 0.55
HST 161021C00018000 C 10/21/16 18.0 0.20 0.45
HST 161021C00019000 C 10/21/16 19.0 0.00 0.45
HST 161021C00020000 C 10/21/16 20.0 0.00 0.25
HST 161021C00021000 C 10/21/16 21.0 0.00 0.20
HST 161021C00022000 C 10/21/16 22.0 0.00 0.20
HST 161021C00023000 C 10/21/16 23.0 0.00 0.15
HST 161021C00024000 C 10/21/16 24.0 0.00 0.15
HST 161021P00006000 P 10/21/16 6.0 0.00 0.25
HST 161021P00007000 P 10/21/16 7.0 0.00 0.25
HST 161021P00008000 P 10/21/16 8.0 0.00 0.25
HST 161021P00009000 P 10/21/16 9.0 0.00 0.25
HST 161021P00010000 P 10/21/16 10.0 0.00 0.30
HST 161021P00011000 P 10/21/16 11.0 0.00 0.35
HST 161021P00012000 P 10/21/16 12.0 0.00 0.45
HST 161021P00013000 P 10/21/16 13.0 0.25 0.50
HST 161021P00014000 P 10/21/16 14.0 0.50 0.70
HST 161021P00015000 P 10/21/16 15.0 0.75 1.00
HST 161021P00016000 P 10/21/16 16.0 1.25 1.55
HST 161021P00017000 P 10/21/16 17.0 1.90 2.25
HST 161021P00018000 P 10/21/16 18.0 1.80 4.20
HST 161021P00019000 P 10/21/16 19.0 2.80 4.10
HST 161021P00020000 P 10/21/16 20.0 3.80 4.90
HST 161021P00021000 P 10/21/16 21.0 4.80 5.90
HST 161021P00022000 P 10/21/16 22.0 5.80 7.30
HST 161021P00023000 P 10/21/16 23.0 6.80 7.90
HST 161021P00024000 P 10/21/16 24.0 7.60 9.00
HST 170120C00006000 C 01/20/17 6.0 9.50 10.60
HST 170120C00007000 C 01/20/17 7.0 8.10 9.70
HST 170120C00008000 C 01/20/17 8.0 7.20 8.70
HST 170120C00009000 C 01/20/17 9.0 6.20 7.70
HST 170120C00010000 C 01/20/17 10.0 5.50 6.60
HST 170120C00011000 C 01/20/17 11.0 4.50 5.60
HST 170120C00012000 C 01/20/17 12.0 3.70 4.60
HST 170120C00013000 C 01/20/17 13.0 2.85 3.60
HST 170120C00014000 C 01/20/17 14.0 2.20 2.60
HST 170120C00015000 C 01/20/17 15.0 1.50 1.65
HST 170120C00016000 C 01/20/17 16.0 1.00 1.20
HST 170120C00017000 C 01/20/17 17.0 0.60 0.80
HST 170120C00018000 C 01/20/17 18.0 0.35 0.60
HST 170120C00019000 C 01/20/17 19.0 0.20 0.50
HST 170120C00020000 C 01/20/17 20.0 0.05 0.40
HST 170120C00021000 C 01/20/17 21.0 0.00 0.40
HST 170120C00022000 C 01/20/17 22.0 0.00 0.30
HST 170120C00023000 C 01/20/17 23.0 0.00 0.25
HST 170120C00024000 C 01/20/17 24.0 0.00 0.25
HST 170120C00025000 C 01/20/17 25.0 0.00 0.20
HST 170120C00027000 C 01/20/17 27.0 0.00 0.20
HST 170120C00030000 C 01/20/17 30.0 0.00 0.20
HST 170120C00032000 C 01/20/17 32.0 0.00 0.20
HST 170120P00006000 P 01/20/17 6.0 0.00 0.35
HST 170120P00007000 P 01/20/17 7.0 0.00 0.35
HST 170120P00008000 P 01/20/17 8.0 0.00 0.40
HST 170120P00009000 P 01/20/17 9.0 0.00 0.45
HST 170120P00010000 P 01/20/17 10.0 0.00 0.50
HST 170120P00011000 P 01/20/17 11.0 0.05 0.50
HST 170120P00012000 P 01/20/17 12.0 0.30 0.90
HST 170120P00013000 P 01/20/17 13.0 0.60 0.80
HST 170120P00014000 P 01/20/17 14.0 0.80 1.05
HST 170120P00015000 P 01/20/17 15.0 1.10 1.45
HST 170120P00016000 P 01/20/17 16.0 1.65 1.95
HST 170120P00017000 P 01/20/17 17.0 2.25 2.65
HST 170120P00018000 P 01/20/17 18.0 2.30 3.60
HST 170120P00019000 P 01/20/17 19.0 2.75 4.40
HST 170120P00020000 P 01/20/17 20.0 3.90 5.30
HST 170120P00021000 P 01/20/17 21.0 4.80 6.30
HST 170120P00022000 P 01/20/17 22.0 5.90 7.10
HST 170120P00023000 P 01/20/17 23.0 6.90 8.20
HST 170120P00024000 P 01/20/17 24.0 7.50 9.40
HST 170120P00025000 P 01/20/17 25.0 8.60 10.20
HST 170120P00027000 P 01/20/17 27.0 9.50 13.10
HST 170120P00030000 P 01/20/17 30.0 12.40 16.00
HST 170120P00032000 P 01/20/17 32.0 15.60 17.70
HST 180119C00003000 C 01/19/18 3.0 12.10 13.90
HST 180119C00005000 C 01/19/18 5.0 8.80 13.20
HST 180119C00008000 C 01/19/18 8.0 7.20 9.60
HST 180119C00010000 C 01/19/18 10.0 4.90 7.20
HST 180119C00013000 C 01/19/18 13.0 3.20 4.60
HST 180119C00015000 C 01/19/18 15.0 1.90 2.50
HST 180119C00017000 C 01/19/18 17.0 1.00 1.65
HST 180119C00020000 C 01/19/18 20.0 0.30 1.05
HST 180119C00022000 C 01/19/18 22.0 0.00 0.95
HST 180119C00025000 C 01/19/18 25.0 0.00 0.65
HST 180119C00027000 C 01/19/18 27.0 0.00 0.50
HST 180119C00030000 C 01/19/18 30.0 0.00 0.45
HST 180119C00035000 C 01/19/18 35.0 0.00 0.45
HST 180119P00003000 P 01/19/18 3.0 0.00 0.60
HST 180119P00005000 P 01/19/18 5.0 0.00 0.65
HST 180119P00008000 P 01/19/18 8.0 0.20 0.75
HST 180119P00010000 P 01/19/18 10.0 0.55 1.30
HST 180119P00013000 P 01/19/18 13.0 1.25 1.85
HST 180119P00015000 P 01/19/18 15.0 2.10 2.75
HST 180119P00017000 P 01/19/18 17.0 3.30 4.00
HST 180119P00020000 P 01/19/18 20.0 4.50 6.40
HST 180119P00022000 P 01/19/18 22.0 6.20 8.30
HST 180119P00025000 P 01/19/18 25.0 9.20 11.20
HST 180119P00027000 P 01/19/18 27.0 11.20 13.40
HST 180119P00030000 P 01/19/18 30.0 12.70 17.50
HST 180119P00035000 P 01/19/18 35.0 18.80 20.70

OPRA data is delayed 15 minutes.