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 (2014-10-10)Premium Content

Host Hotels And Resorts Inc (HST)
As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HST 150117C00005000 C 01/17/15 5.0 18.20 20.00
HST 150117C00008000 C 01/17/15 8.0 14.50 16.90
HST 150117C00010000 C 01/17/15 10.0 12.70 15.70
HST 150117C00011000 C 01/17/15 11.0 11.20 14.70
HST 150117C00013000 C 01/17/15 13.0 9.70 12.70
HST 150117C00014000 C 01/17/15 14.0 8.30 11.70
HST 150117C00015000 C 01/17/15 15.0 8.80 9.40
HST 150117C00016000 C 01/17/15 16.0 7.80 8.40
HST 150117C00017000 C 01/17/15 17.0 6.70 7.40
HST 150117C00018000 C 01/17/15 18.0 5.70 6.40
HST 150117C00019000 C 01/17/15 19.0 4.80 5.40
HST 150117C00020000 C 01/17/15 20.0 3.50 4.50
HST 150117C00021000 C 01/17/15 21.0 2.75 3.40
HST 150117C00022000 C 01/17/15 22.0 1.80 2.40
HST 150117C00023000 C 01/17/15 23.0 1.10 1.40
HST 150117C00024000 C 01/17/15 24.0 0.35 0.50
HST 150117C00025000 C 01/17/15 25.0 0.00 0.10
HST 150117C00026000 C 01/17/15 26.0 0.00 0.20
HST 150117C00027000 C 01/17/15 27.0 0.00 0.15
HST 150117C00028000 C 01/17/15 28.0 0.00 0.20
HST 150117C00029000 C 01/17/15 29.0 0.00 0.20
HST 150117C00030000 C 01/17/15 30.0 0.00 0.20
HST 150117P00005000 P 01/17/15 5.0 0.00 0.20
HST 150117P00008000 P 01/17/15 8.0 0.00 0.15
HST 150117P00010000 P 01/17/15 10.0 0.00 0.10
HST 150117P00011000 P 01/17/15 11.0 0.00 0.15
HST 150117P00013000 P 01/17/15 13.0 0.00 0.05
HST 150117P00014000 P 01/17/15 14.0 0.00 0.15
HST 150117P00015000 P 01/17/15 15.0 0.00 0.15
HST 150117P00016000 P 01/17/15 16.0 0.00 0.15
HST 150117P00017000 P 01/17/15 17.0 0.00 0.20
HST 150117P00018000 P 01/17/15 18.0 0.00 0.15
HST 150117P00019000 P 01/17/15 19.0 0.00 0.20
HST 150117P00020000 P 01/17/15 20.0 0.00 0.20
HST 150117P00021000 P 01/17/15 21.0 0.00 0.20
HST 150117P00022000 P 01/17/15 22.0 0.00 0.15
HST 150117P00023000 P 01/17/15 23.0 0.05 0.20
HST 150117P00024000 P 01/17/15 24.0 0.35 0.50
HST 150117P00025000 P 01/17/15 25.0 0.95 1.55
HST 150117P00026000 P 01/17/15 26.0 1.90 2.45
HST 150117P00027000 P 01/17/15 27.0 2.90 3.50
HST 150117P00028000 P 01/17/15 28.0 2.55 5.40
HST 150117P00029000 P 01/17/15 29.0 4.30 5.60
HST 150117P00030000 P 01/17/15 30.0 5.80 6.60
HST 150220C00016000 C 02/20/15 16.0 5.90 10.20
HST 150220C00017000 C 02/20/15 17.0 5.00 9.40
HST 150220C00018000 C 02/20/15 18.0 4.00 8.40
HST 150220C00019000 C 02/20/15 19.0 2.90 7.40
HST 150220C00020000 C 02/20/15 20.0 1.90 6.30
HST 150220C00021000 C 02/20/15 21.0 0.90 5.30
HST 150220C00022000 C 02/20/15 22.0 0.25 3.80
HST 150220C00023000 C 02/20/15 23.0 0.95 1.60
HST 150220C00024000 C 02/20/15 24.0 0.50 0.80
HST 150220C00025000 C 02/20/15 25.0 0.00 0.70
HST 150220C00026000 C 02/20/15 26.0 0.00 0.50
HST 150220C00027000 C 02/20/15 27.0 0.00 0.70
HST 150220C00028000 C 02/20/15 28.0 0.00 0.40
HST 150220C00029000 C 02/20/15 29.0 0.00 4.70
HST 150220C00030000 C 02/20/15 30.0 0.00 1.65
HST 150220C00031000 C 02/20/15 31.0 0.00 4.70
HST 150220C00032000 C 02/20/15 32.0 0.00 0.25
HST 150220P00016000 P 02/20/15 16.0 0.00 0.25
HST 150220P00017000 P 02/20/15 17.0 0.00 0.25
HST 150220P00018000 P 02/20/15 18.0 0.00 0.25
HST 150220P00019000 P 02/20/15 19.0 0.00 0.25
HST 150220P00020000 P 02/20/15 20.0 0.00 0.30
HST 150220P00021000 P 02/20/15 21.0 0.00 0.60
HST 150220P00022000 P 02/20/15 22.0 0.00 0.75
HST 150220P00023000 P 02/20/15 23.0 0.05 0.80
HST 150220P00024000 P 02/20/15 24.0 0.40 1.15
HST 150220P00025000 P 02/20/15 25.0 0.90 1.80
HST 150220P00026000 P 02/20/15 26.0 0.95 3.80
HST 150220P00027000 P 02/20/15 27.0 1.00 5.40
HST 150220P00028000 P 02/20/15 28.0 2.10 6.40
HST 150220P00029000 P 02/20/15 29.0 3.00 7.40
HST 150220P00030000 P 02/20/15 30.0 4.00 8.40
HST 150220P00031000 P 02/20/15 31.0 5.00 9.40
HST 150220P00032000 P 02/20/15 32.0 6.10 10.40
HST 150417C00014000 C 04/17/15 14.0 9.40 10.60
HST 150417C00015000 C 04/17/15 15.0 6.90 11.40
HST 150417C00016000 C 04/17/15 16.0 6.00 10.20
HST 150417C00017000 C 04/17/15 17.0 4.90 9.40
HST 150417C00018000 C 04/17/15 18.0 5.80 7.50
HST 150417C00019000 C 04/17/15 19.0 4.80 5.40
HST 150417C00020000 C 04/17/15 20.0 3.70 4.40
HST 150417C00021000 C 04/17/15 21.0 2.90 3.50
HST 150417C00022000 C 04/17/15 22.0 2.05 2.55
HST 150417C00023000 C 04/17/15 23.0 1.45 1.75
HST 150417C00024000 C 04/17/15 24.0 0.90 1.15
HST 150417C00025000 C 04/17/15 25.0 0.40 0.65
HST 150417C00026000 C 04/17/15 26.0 0.20 0.35
HST 150417C00027000 C 04/17/15 27.0 0.05 0.30
HST 150417C00028000 C 04/17/15 28.0 0.00 0.25
HST 150417C00029000 C 04/17/15 29.0 0.00 0.25
HST 150417C00030000 C 04/17/15 30.0 0.00 0.25
HST 150417P00014000 P 04/17/15 14.0 0.00 0.25
HST 150417P00015000 P 04/17/15 15.0 0.00 0.25
HST 150417P00016000 P 04/17/15 16.0 0.00 0.25
HST 150417P00017000 P 04/17/15 17.0 0.00 0.25
HST 150417P00018000 P 04/17/15 18.0 0.00 0.25
HST 150417P00019000 P 04/17/15 19.0 0.05 0.30
HST 150417P00020000 P 04/17/15 20.0 0.15 0.40
HST 150417P00021000 P 04/17/15 21.0 0.25 0.50
HST 150417P00022000 P 04/17/15 22.0 0.40 0.75
HST 150417P00023000 P 04/17/15 23.0 0.65 0.85
HST 150417P00024000 P 04/17/15 24.0 1.10 1.30
HST 150417P00025000 P 04/17/15 25.0 1.65 1.90
HST 150417P00026000 P 04/17/15 26.0 2.35 2.95
HST 150417P00027000 P 04/17/15 27.0 3.20 3.80
HST 150417P00028000 P 04/17/15 28.0 4.00 4.70
HST 150417P00029000 P 04/17/15 29.0 5.00 5.80
HST 150417P00030000 P 04/17/15 30.0 5.90 7.00
HST 150717C00015000 C 07/17/15 15.0 8.30 9.60
HST 150717C00016000 C 07/17/15 16.0 6.20 10.30
HST 150717C00017000 C 07/17/15 17.0 5.00 9.30
HST 150717C00018000 C 07/17/15 18.0 4.00 6.60
HST 150717C00019000 C 07/17/15 19.0 2.90 7.30
HST 150717C00020000 C 07/17/15 20.0 3.80 4.40
HST 150717C00021000 C 07/17/15 21.0 2.80 3.60
HST 150717C00022000 C 07/17/15 22.0 2.25 2.75
HST 150717C00023000 C 07/17/15 23.0 1.60 2.05
HST 150717C00024000 C 07/17/15 24.0 1.10 1.45
HST 150717C00025000 C 07/17/15 25.0 0.55 1.00
HST 150717C00026000 C 07/17/15 26.0 0.30 0.70
HST 150717C00027000 C 07/17/15 27.0 0.20 0.45
HST 150717C00028000 C 07/17/15 28.0 0.10 0.35
HST 150717C00029000 C 07/17/15 29.0 0.00 0.25
HST 150717C00030000 C 07/17/15 30.0 0.00 0.25
HST 150717C00031000 C 07/17/15 31.0 0.00 0.25
HST 150717P00015000 P 07/17/15 15.0 0.00 0.25
HST 150717P00016000 P 07/17/15 16.0 0.00 0.25
HST 150717P00017000 P 07/17/15 17.0 0.05 0.30
HST 150717P00018000 P 07/17/15 18.0 0.10 0.35
HST 150717P00019000 P 07/17/15 19.0 0.20 0.45
HST 150717P00020000 P 07/17/15 20.0 0.35 0.60
HST 150717P00021000 P 07/17/15 21.0 0.45 0.80
HST 150717P00022000 P 07/17/15 22.0 0.75 1.15
HST 150717P00023000 P 07/17/15 23.0 1.10 1.35
HST 150717P00024000 P 07/17/15 24.0 1.55 1.85
HST 150717P00025000 P 07/17/15 25.0 2.05 2.65
HST 150717P00026000 P 07/17/15 26.0 2.75 3.40
HST 150717P00027000 P 07/17/15 27.0 3.50 4.20
HST 150717P00028000 P 07/17/15 28.0 4.40 5.00
HST 150717P00029000 P 07/17/15 29.0 5.20 6.00
HST 150717P00030000 P 07/17/15 30.0 6.10 6.90
HST 150717P00031000 P 07/17/15 31.0 7.00 9.80
HST 160115C00013000 C 01/15/16 13.0 8.90 13.10
HST 160115C00015000 C 01/15/16 15.0 6.90 11.40
HST 160115C00018000 C 01/15/16 18.0 3.90 8.40
HST 160115C00020000 C 01/15/16 20.0 3.80 4.50
HST 160115C00022000 C 01/15/16 22.0 2.30 3.00
HST 160115C00025000 C 01/15/16 25.0 0.90 1.40
HST 160115C00027000 C 01/15/16 27.0 0.35 0.85
HST 160115C00030000 C 01/15/16 30.0 0.00 0.50
HST 160115C00032000 C 01/15/16 32.0 0.00 0.45
HST 160115P00013000 P 01/15/16 13.0 0.00 0.50
HST 160115P00015000 P 01/15/16 15.0 0.05 0.55
HST 160115P00018000 P 01/15/16 18.0 0.25 0.70
HST 160115P00020000 P 01/15/16 20.0 0.60 1.10
HST 160115P00022000 P 01/15/16 22.0 1.25 1.65
HST 160115P00025000 P 01/15/16 25.0 2.65 3.50
HST 160115P00027000 P 01/15/16 27.0 4.00 4.90
HST 160115P00030000 P 01/15/16 30.0 4.70 9.40
HST 160115P00032000 P 01/15/16 32.0 7.60 10.60
HST 170120C00013000 C 01/20/17 13.0 8.80 13.20
HST 170120C00015000 C 01/20/17 15.0 6.60 11.40
HST 170120C00018000 C 01/20/17 18.0 3.80 8.40
HST 170120C00020000 C 01/20/17 20.0 4.00 5.60
HST 170120C00022000 C 01/20/17 22.0 2.70 3.70
HST 170120C00025000 C 01/20/17 25.0 1.25 2.25
HST 170120C00027000 C 01/20/17 27.0 0.60 1.45
HST 170120C00030000 C 01/20/17 30.0 0.35 0.85
HST 170120C00032000 C 01/20/17 32.0 0.15 0.65
HST 170120P00013000 P 01/20/17 13.0 0.45 0.65
HST 170120P00015000 P 01/20/17 15.0 0.30 1.15
HST 170120P00018000 P 01/20/17 18.0 0.85 5.00
HST 170120P00020000 P 01/20/17 20.0 1.45 3.80
HST 170120P00022000 P 01/20/17 22.0 2.15 3.10
HST 170120P00025000 P 01/20/17 25.0 3.70 6.30
HST 170120P00027000 P 01/20/17 27.0 5.00 8.20
HST 170120P00030000 P 01/20/17 30.0 7.40 10.50
HST 170120P00032000 P 01/20/17 32.0 9.10 12.20

OPRA data is delayed 15 minutes.