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 (2017-10-06)Premium Content

Host Hotels And Resorts Inc (HST)
As of Oct 18 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HST 171020C00009000 C 10/20/17 9.0 10.60 11.50
HST 171020C00010000 C 10/20/17 10.0 9.60 10.10
HST 171020C00011000 C 10/20/17 11.0 8.60 9.30
HST 171020C00012000 C 10/20/17 12.0 7.60 8.50
HST 171020C00013000 C 10/20/17 13.0 6.70 6.90
HST 171020C00014000 C 10/20/17 14.0 5.70 6.00
HST 171020C00015000 C 10/20/17 15.0 4.70 4.90
HST 171020C00016000 C 10/20/17 16.0 3.70 3.90
HST 171020C00017000 C 10/20/17 17.0 2.75 2.90
HST 171020C00018000 C 10/20/17 18.0 1.75 1.90
HST 171020C00019000 C 10/20/17 19.0 0.75 0.90
HST 171020C00020000 C 10/20/17 20.0 0.00 0.10
HST 171020C00021000 C 10/20/17 21.0 0.00 0.05
HST 171020C00022000 C 10/20/17 22.0 0.00 0.10
HST 171020C00023000 C 10/20/17 23.0 0.00 0.10
HST 171020C00024000 C 10/20/17 24.0 0.00 0.10
HST 171020C00025000 C 10/20/17 25.0 0.00 0.10
HST 171020C00026000 C 10/20/17 26.0 0.00 0.10
HST 171020C00027000 C 10/20/17 27.0 0.00 0.10
HST 171020C00028000 C 10/20/17 28.0 0.00 0.10
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 0.10
HST 171020P00014000 P 10/20/17 14.0 0.00 0.10
HST 171020P00015000 P 10/20/17 15.0 0.00 0.10
HST 171020P00016000 P 10/20/17 16.0 0.00 0.10
HST 171020P00017000 P 10/20/17 17.0 0.00 0.10
HST 171020P00018000 P 10/20/17 18.0 0.00 0.05
HST 171020P00019000 P 10/20/17 19.0 0.00 0.10
HST 171020P00020000 P 10/20/17 20.0 0.15 0.25
HST 171020P00021000 P 10/20/17 21.0 1.10 1.25
HST 171020P00022000 P 10/20/17 22.0 2.10 2.25
HST 171020P00023000 P 10/20/17 23.0 3.10 3.30
HST 171020P00024000 P 10/20/17 24.0 4.10 4.30
HST 171020P00025000 P 10/20/17 25.0 5.10 5.30
HST 171020P00026000 P 10/20/17 26.0 6.10 6.30
HST 171020P00027000 P 10/20/17 27.0 7.10 7.30
HST 171020P00028000 P 10/20/17 28.0 7.90 8.60
HST 171117C00010000 C 11/17/17 10.0 9.70 9.90
HST 171117C00011000 C 11/17/17 11.0 8.70 9.00
HST 171117C00012000 C 11/17/17 12.0 7.70 8.00
HST 171117C00013000 C 11/17/17 13.0 6.70 7.00
HST 171117C00014000 C 11/17/17 14.0 5.70 6.00
HST 171117C00015000 C 11/17/17 15.0 4.80 5.00
HST 171117C00016000 C 11/17/17 16.0 3.80 4.00
HST 171117C00017000 C 11/17/17 17.0 2.80 2.95
HST 171117C00018000 C 11/17/17 18.0 1.85 1.95
HST 171117C00019000 C 11/17/17 19.0 1.00 1.15
HST 171117C00020000 C 11/17/17 20.0 0.40 0.45
HST 171117C00021000 C 11/17/17 21.0 0.05 0.15
HST 171117C00022000 C 11/17/17 22.0 0.00 0.10
HST 171117C00023000 C 11/17/17 23.0 0.00 0.05
HST 171117C00024000 C 11/17/17 24.0 0.00 0.05
HST 171117C00025000 C 11/17/17 25.0 0.00 0.05
HST 171117C00026000 C 11/17/17 26.0 0.00 0.05
HST 171117P00010000 P 11/17/17 10.0 0.00 0.05
HST 171117P00011000 P 11/17/17 11.0 0.00 0.05
HST 171117P00012000 P 11/17/17 12.0 0.00 0.05
HST 171117P00013000 P 11/17/17 13.0 0.00 0.05
HST 171117P00014000 P 11/17/17 14.0 0.00 0.05
HST 171117P00015000 P 11/17/17 15.0 0.00 0.05
HST 171117P00016000 P 11/17/17 16.0 0.00 0.05
HST 171117P00017000 P 11/17/17 17.0 0.00 0.10
HST 171117P00018000 P 11/17/17 18.0 0.05 0.15
HST 171117P00019000 P 11/17/17 19.0 0.20 0.25
HST 171117P00020000 P 11/17/17 20.0 0.55 0.65
HST 171117P00021000 P 11/17/17 21.0 1.20 1.35
HST 171117P00022000 P 11/17/17 22.0 2.10 2.25
HST 171117P00023000 P 11/17/17 23.0 3.10 3.30
HST 171117P00024000 P 11/17/17 24.0 4.10 4.30
HST 171117P00025000 P 11/17/17 25.0 5.10 5.30
HST 171117P00026000 P 11/17/17 26.0 6.10 6.30
HST 180119C00003000 C 01/19/18 3.0 16.70 16.90
HST 180119C00005000 C 01/19/18 5.0 14.70 15.30
HST 180119C00008000 C 01/19/18 8.0 11.80 12.10
HST 180119C00009000 C 01/19/18 9.0 10.80 11.10
HST 180119C00010000 C 01/19/18 10.0 9.80 10.10
HST 180119C00011000 C 01/19/18 11.0 8.80 9.10
HST 180119C00012000 C 01/19/18 12.0 7.80 8.00
HST 180119C00013000 C 01/19/18 13.0 6.80 7.00
HST 180119C00014000 C 01/19/18 14.0 5.80 6.00
HST 180119C00015000 C 01/19/18 15.0 4.80 5.00
HST 180119C00016000 C 01/19/18 16.0 3.90 4.10
HST 180119C00017000 C 01/19/18 17.0 2.95 3.10
HST 180119C00018000 C 01/19/18 18.0 2.05 2.20
HST 180119C00019000 C 01/19/18 19.0 1.30 1.40
HST 180119C00020000 C 01/19/18 20.0 0.70 0.80
HST 180119C00021000 C 01/19/18 21.0 0.30 0.40
HST 180119C00022000 C 01/19/18 22.0 0.05 0.15
HST 180119C00023000 C 01/19/18 23.0 0.00 0.10
HST 180119C00024000 C 01/19/18 24.0 0.00 0.10
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 0.05
HST 180119P00009000 P 01/19/18 9.0 0.00 0.05
HST 180119P00010000 P 01/19/18 10.0 0.00 0.05
HST 180119P00011000 P 01/19/18 11.0 0.00 0.10
HST 180119P00012000 P 01/19/18 12.0 0.00 0.10
HST 180119P00013000 P 01/19/18 13.0 0.00 0.10
HST 180119P00014000 P 01/19/18 14.0 0.00 0.15
HST 180119P00015000 P 01/19/18 15.0 0.05 0.10
HST 180119P00016000 P 01/19/18 16.0 0.10 0.20
HST 180119P00017000 P 01/19/18 17.0 0.15 0.25
HST 180119P00018000 P 01/19/18 18.0 0.30 0.40
HST 180119P00019000 P 01/19/18 19.0 0.50 0.60
HST 180119P00020000 P 01/19/18 20.0 0.95 1.05
HST 180119P00021000 P 01/19/18 21.0 1.55 1.70
HST 180119P00022000 P 01/19/18 22.0 2.35 2.50
HST 180119P00023000 P 01/19/18 23.0 3.20 3.40
HST 180119P00024000 P 01/19/18 24.0 4.20 4.40
HST 180119P00025000 P 01/19/18 25.0 5.20 5.40
HST 180119P00026000 P 01/19/18 26.0 6.20 6.40
HST 180119P00027000 P 01/19/18 27.0 7.20 7.40
HST 180119P00030000 P 01/19/18 30.0 10.20 10.40
HST 180119P00035000 P 01/19/18 35.0 15.20 15.40
HST 180420C00008000 C 04/20/18 8.0 11.60 12.10
HST 180420C00009000 C 04/20/18 9.0 10.50 11.30
HST 180420C00010000 C 04/20/18 10.0 7.80 11.50
HST 180420C00011000 C 04/20/18 11.0 8.50 9.40
HST 180420C00012000 C 04/20/18 12.0 7.20 8.60
HST 180420C00013000 C 04/20/18 13.0 6.70 7.10
HST 180420C00014000 C 04/20/18 14.0 5.70 6.10
HST 180420C00015000 C 04/20/18 15.0 4.80 5.10
HST 180420C00016000 C 04/20/18 16.0 3.90 4.20
HST 180420C00017000 C 04/20/18 17.0 3.00 3.30
HST 180420C00018000 C 04/20/18 18.0 2.20 2.45
HST 180420C00019000 C 04/20/18 19.0 1.55 1.70
HST 180420C00020000 C 04/20/18 20.0 0.95 1.10
HST 180420C00021000 C 04/20/18 21.0 0.55 0.70
HST 180420C00022000 C 04/20/18 22.0 0.30 0.40
HST 180420C00023000 C 04/20/18 23.0 0.10 0.25
HST 180420C00024000 C 04/20/18 24.0 0.05 0.15
HST 180420C00025000 C 04/20/18 25.0 0.00 0.10
HST 180420C00026000 C 04/20/18 26.0 0.00 0.10
HST 180420P00008000 P 04/20/18 8.0 0.00 0.10
HST 180420P00009000 P 04/20/18 9.0 0.00 0.10
HST 180420P00010000 P 04/20/18 10.0 0.00 0.10
HST 180420P00011000 P 04/20/18 11.0 0.00 0.15
HST 180420P00012000 P 04/20/18 12.0 0.05 0.15
HST 180420P00013000 P 04/20/18 13.0 0.05 0.20
HST 180420P00014000 P 04/20/18 14.0 0.10 0.20
HST 180420P00015000 P 04/20/18 15.0 0.15 0.25
HST 180420P00016000 P 04/20/18 16.0 0.25 0.35
HST 180420P00017000 P 04/20/18 17.0 0.35 0.45
HST 180420P00018000 P 04/20/18 18.0 0.60 0.70
HST 180420P00019000 P 04/20/18 19.0 0.90 1.00
HST 180420P00020000 P 04/20/18 20.0 1.30 1.45
HST 180420P00021000 P 04/20/18 21.0 1.90 2.05
HST 180420P00022000 P 04/20/18 22.0 2.60 2.85
HST 180420P00023000 P 04/20/18 23.0 3.40 3.70
HST 180420P00024000 P 04/20/18 24.0 4.30 4.60
HST 180420P00025000 P 04/20/18 25.0 5.20 5.60
HST 180420P00026000 P 04/20/18 26.0 6.20 6.60
HST 190118C00003000 C 01/18/19 3.0 16.50 17.20
HST 190118C00005000 C 01/18/19 5.0 14.50 15.20
HST 190118C00008000 C 01/18/19 8.0 11.30 12.40
HST 190118C00010000 C 01/18/19 10.0 9.50 10.20
HST 190118C00013000 C 01/18/19 13.0 6.50 7.30
HST 190118C00015000 C 01/18/19 15.0 4.90 5.40
HST 190118C00017000 C 01/18/19 17.0 3.30 3.60
HST 190118C00020000 C 01/18/19 20.0 1.50 1.70
HST 190118C00022000 C 01/18/19 22.0 0.70 1.05
HST 190118C00025000 C 01/18/19 25.0 0.15 0.35
HST 190118C00027000 C 01/18/19 27.0 0.00 0.30
HST 190118C00030000 C 01/18/19 30.0 0.00 0.15
HST 190118P00003000 P 01/18/19 3.0 0.00 0.10
HST 190118P00005000 P 01/18/19 5.0 0.00 0.15
HST 190118P00008000 P 01/18/19 8.0 0.00 0.35
HST 190118P00010000 P 01/18/19 10.0 0.10 0.30
HST 190118P00013000 P 01/18/19 13.0 0.30 0.45
HST 190118P00015000 P 01/18/19 15.0 0.55 0.65
HST 190118P00017000 P 01/18/19 17.0 0.95 1.15
HST 190118P00020000 P 01/18/19 20.0 2.10 2.40
HST 190118P00022000 P 01/18/19 22.0 3.30 3.70
HST 190118P00025000 P 01/18/19 25.0 5.70 6.10
HST 190118P00027000 P 01/18/19 27.0 6.70 8.70
HST 190118P00030000 P 01/18/19 30.0 10.10 11.30
HST 200117C00003000 C 01/17/20 3.0 16.40 18.70
HST 200117C00005000 C 01/17/20 5.0 13.60 16.30
HST 200117C00008000 C 01/17/20 8.0 9.90 13.80
HST 200117C00010000 C 01/17/20 10.0 9.40 10.30
HST 200117C00013000 C 01/17/20 13.0 4.50 8.50
HST 200117C00015000 C 01/17/20 15.0 4.60 5.90
HST 200117C00017000 C 01/17/20 17.0 2.85 4.30
HST 200117C00020000 C 01/17/20 20.0 1.70 2.35
HST 200117C00022000 C 01/17/20 22.0 0.90 1.85
HST 200117C00025000 C 01/17/20 25.0 0.40 0.85
HST 200117C00027000 C 01/17/20 27.0 0.25 0.60
HST 200117C00030000 C 01/17/20 30.0 0.00 0.50
HST 200117C00035000 C 01/17/20 35.0 0.00 0.25
HST 200117P00003000 P 01/17/20 3.0 0.00 0.20
HST 200117P00005000 P 01/17/20 5.0 0.00 0.40
HST 200117P00008000 P 01/17/20 8.0 0.15 0.40
HST 200117P00010000 P 01/17/20 10.0 0.30 0.60
HST 200117P00013000 P 01/17/20 13.0 0.70 0.95
HST 200117P00015000 P 01/17/20 15.0 0.95 1.40
HST 200117P00017000 P 01/17/20 17.0 1.60 1.95
HST 200117P00020000 P 01/17/20 20.0 2.95 3.40
HST 200117P00022000 P 01/17/20 22.0 3.90 4.60
HST 200117P00025000 P 01/17/20 25.0 6.20 7.40
HST 200117P00027000 P 01/17/20 27.0 6.50 9.80
HST 200117P00030000 P 01/17/20 30.0 10.10 11.70
HST 200117P00035000 P 01/17/20 35.0 14.70 16.30

OPRA data is delayed 15 minutes.