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 (2017-04-07)Premium Content

Host Hotels And Resorts Inc (HST)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HST 170519C00010000 C 05/19/17 10.0 7.60 9.40
HST 170519C00011000 C 05/19/17 11.0 6.60 8.30
HST 170519C00012000 C 05/19/17 12.0 5.60 7.40
HST 170519C00013000 C 05/19/17 13.0 4.70 6.10
HST 170519C00014000 C 05/19/17 14.0 3.60 5.40
HST 170519C00015000 C 05/19/17 15.0 2.65 4.30
HST 170519C00016000 C 05/19/17 16.0 1.70 3.30
HST 170519C00017000 C 05/19/17 17.0 0.85 1.60
HST 170519C00018000 C 05/19/17 18.0 0.30 0.50
HST 170519C00019000 C 05/19/17 19.0 0.05 0.15
HST 170519C00020000 C 05/19/17 20.0 0.00 0.05
HST 170519C00021000 C 05/19/17 21.0 0.00 0.20
HST 170519C00022000 C 05/19/17 22.0 0.00 0.20
HST 170519C00023000 C 05/19/17 23.0 0.00 0.20
HST 170519C00024000 C 05/19/17 24.0 0.00 0.15
HST 170519C00025000 C 05/19/17 25.0 0.00 0.20
HST 170519C00026000 C 05/19/17 26.0 0.00 0.20
HST 170519P00010000 P 05/19/17 10.0 0.00 0.20
HST 170519P00011000 P 05/19/17 11.0 0.00 0.25
HST 170519P00012000 P 05/19/17 12.0 0.00 0.20
HST 170519P00013000 P 05/19/17 13.0 0.00 0.20
HST 170519P00014000 P 05/19/17 14.0 0.00 0.15
HST 170519P00015000 P 05/19/17 15.0 0.00 0.05
HST 170519P00016000 P 05/19/17 16.0 0.00 0.05
HST 170519P00017000 P 05/19/17 17.0 0.05 0.25
HST 170519P00018000 P 05/19/17 18.0 0.40 0.55
HST 170519P00019000 P 05/19/17 19.0 1.05 1.35
HST 170519P00020000 P 05/19/17 20.0 1.40 2.40
HST 170519P00021000 P 05/19/17 21.0 1.65 3.40
HST 170519P00022000 P 05/19/17 22.0 2.55 4.40
HST 170519P00023000 P 05/19/17 23.0 3.60 5.40
HST 170519P00024000 P 05/19/17 24.0 4.60 6.40
HST 170519P00025000 P 05/19/17 25.0 5.50 7.40
HST 170519P00026000 P 05/19/17 26.0 6.60 8.40
HST 170616C00011000 C 06/16/17 11.0 6.60 8.80
HST 170616C00012000 C 06/16/17 12.0 5.60 7.30
HST 170616C00013000 C 06/16/17 13.0 4.60 6.30
HST 170616C00014000 C 06/16/17 14.0 3.60 5.40
HST 170616C00015000 C 06/16/17 15.0 2.70 4.80
HST 170616C00016000 C 06/16/17 16.0 1.90 3.00
HST 170616C00017000 C 06/16/17 17.0 1.15 1.65
HST 170616C00018000 C 06/16/17 18.0 0.50 0.70
HST 170616C00019000 C 06/16/17 19.0 0.15 0.30
HST 170616C00020000 C 06/16/17 20.0 0.00 0.25
HST 170616C00021000 C 06/16/17 21.0 0.00 0.35
HST 170616C00022000 C 06/16/17 22.0 0.00 0.20
HST 170616C00023000 C 06/16/17 23.0 0.00 0.20
HST 170616C00024000 C 06/16/17 24.0 0.00 0.15
HST 170616C00025000 C 06/16/17 25.0 0.00 0.25
HST 170616C00026000 C 06/16/17 26.0 0.00 0.15
HST 170616C00027000 C 06/16/17 27.0 0.00 0.20
HST 170616P00011000 P 06/16/17 11.0 0.00 0.20
HST 170616P00012000 P 06/16/17 12.0 0.00 0.25
HST 170616P00013000 P 06/16/17 13.0 0.00 0.15
HST 170616P00014000 P 06/16/17 14.0 0.00 0.25
HST 170616P00015000 P 06/16/17 15.0 0.00 0.30
HST 170616P00016000 P 06/16/17 16.0 0.10 0.25
HST 170616P00017000 P 06/16/17 17.0 0.25 0.40
HST 170616P00018000 P 06/16/17 18.0 0.55 0.75
HST 170616P00019000 P 06/16/17 19.0 1.10 1.45
HST 170616P00020000 P 06/16/17 20.0 1.80 2.40
HST 170616P00021000 P 06/16/17 21.0 1.65 3.40
HST 170616P00022000 P 06/16/17 22.0 2.60 4.40
HST 170616P00023000 P 06/16/17 23.0 3.70 5.40
HST 170616P00024000 P 06/16/17 24.0 4.50 6.40
HST 170616P00025000 P 06/16/17 25.0 5.80 7.40
HST 170616P00026000 P 06/16/17 26.0 6.60 8.40
HST 170616P00027000 P 06/16/17 27.0 7.70 9.40
HST 170721C00008000 C 07/21/17 8.0 9.60 11.40
HST 170721C00009000 C 07/21/17 9.0 8.50 10.20
HST 170721C00010000 C 07/21/17 10.0 7.60 9.40
HST 170721C00011000 C 07/21/17 11.0 6.60 8.30
HST 170721C00012000 C 07/21/17 12.0 5.50 7.50
HST 170721C00013000 C 07/21/17 13.0 4.70 6.20
HST 170721C00014000 C 07/21/17 14.0 3.50 5.20
HST 170721C00015000 C 07/21/17 15.0 2.80 3.30
HST 170721C00016000 C 07/21/17 16.0 1.95 3.10
HST 170721C00017000 C 07/21/17 17.0 1.25 1.60
HST 170721C00018000 C 07/21/17 18.0 0.60 0.85
HST 170721C00019000 C 07/21/17 19.0 0.25 0.45
HST 170721C00020000 C 07/21/17 20.0 0.05 0.20
HST 170721C00021000 C 07/21/17 21.0 0.00 0.10
HST 170721C00022000 C 07/21/17 22.0 0.00 0.35
HST 170721C00023000 C 07/21/17 23.0 0.00 0.15
HST 170721C00024000 C 07/21/17 24.0 0.00 0.25
HST 170721C00025000 C 07/21/17 25.0 0.00 0.25
HST 170721C00026000 C 07/21/17 26.0 0.00 0.25
HST 170721P00008000 P 07/21/17 8.0 0.00 0.15
HST 170721P00009000 P 07/21/17 9.0 0.00 0.15
HST 170721P00010000 P 07/21/17 10.0 0.00 0.20
HST 170721P00011000 P 07/21/17 11.0 0.00 0.15
HST 170721P00012000 P 07/21/17 12.0 0.00 0.25
HST 170721P00013000 P 07/21/17 13.0 0.00 0.20
HST 170721P00014000 P 07/21/17 14.0 0.00 0.25
HST 170721P00015000 P 07/21/17 15.0 0.05 0.25
HST 170721P00016000 P 07/21/17 16.0 0.25 0.40
HST 170721P00017000 P 07/21/17 17.0 0.45 0.65
HST 170721P00018000 P 07/21/17 18.0 0.85 1.05
HST 170721P00019000 P 07/21/17 19.0 1.35 1.80
HST 170721P00020000 P 07/21/17 20.0 1.65 2.65
HST 170721P00021000 P 07/21/17 21.0 1.95 3.60
HST 170721P00022000 P 07/21/17 22.0 2.95 4.50
HST 170721P00023000 P 07/21/17 23.0 3.60 5.60
HST 170721P00024000 P 07/21/17 24.0 5.00 6.60
HST 170721P00025000 P 07/21/17 25.0 5.90 7.60
HST 170721P00026000 P 07/21/17 26.0 6.80 8.50
HST 171020C00009000 C 10/20/17 9.0 8.60 10.70
HST 171020C00010000 C 10/20/17 10.0 6.50 10.00
HST 171020C00011000 C 10/20/17 11.0 6.20 9.20
HST 171020C00012000 C 10/20/17 12.0 5.40 7.60
HST 171020C00013000 C 10/20/17 13.0 4.40 6.60
HST 171020C00014000 C 10/20/17 14.0 3.80 6.00
HST 171020C00015000 C 10/20/17 15.0 2.85 3.40
HST 171020C00016000 C 10/20/17 16.0 2.00 3.20
HST 171020C00017000 C 10/20/17 17.0 1.50 1.80
HST 171020C00018000 C 10/20/17 18.0 0.95 1.20
HST 171020C00019000 C 10/20/17 19.0 0.50 0.75
HST 171020C00020000 C 10/20/17 20.0 0.30 0.45
HST 171020C00021000 C 10/20/17 21.0 0.15 0.35
HST 171020C00022000 C 10/20/17 22.0 0.05 0.25
HST 171020C00023000 C 10/20/17 23.0 0.00 0.45
HST 171020C00024000 C 10/20/17 24.0 0.00 0.35
HST 171020C00025000 C 10/20/17 25.0 0.00 0.25
HST 171020C00026000 C 10/20/17 26.0 0.00 0.30
HST 171020C00027000 C 10/20/17 27.0 0.00 0.25
HST 171020C00028000 C 10/20/17 28.0 0.00 0.25
HST 171020P00009000 P 10/20/17 9.0 0.00 0.30
HST 171020P00010000 P 10/20/17 10.0 0.00 0.20
HST 171020P00011000 P 10/20/17 11.0 0.00 0.25
HST 171020P00012000 P 10/20/17 12.0 0.00 0.25
HST 171020P00013000 P 10/20/17 13.0 0.10 0.30
HST 171020P00014000 P 10/20/17 14.0 0.20 0.35
HST 171020P00015000 P 10/20/17 15.0 0.30 0.50
HST 171020P00016000 P 10/20/17 16.0 0.50 0.75
HST 171020P00017000 P 10/20/17 17.0 0.75 1.10
HST 171020P00018000 P 10/20/17 18.0 1.25 1.60
HST 171020P00019000 P 10/20/17 19.0 1.90 2.20
HST 171020P00020000 P 10/20/17 20.0 2.30 2.95
HST 171020P00021000 P 10/20/17 21.0 2.50 3.80
HST 171020P00022000 P 10/20/17 22.0 3.00 5.00
HST 171020P00023000 P 10/20/17 23.0 4.40 5.90
HST 171020P00024000 P 10/20/17 24.0 4.80 7.00
HST 171020P00025000 P 10/20/17 25.0 5.80 7.90
HST 171020P00026000 P 10/20/17 26.0 7.00 10.00
HST 171020P00027000 P 10/20/17 27.0 7.20 10.80
HST 171020P00028000 P 10/20/17 28.0 9.10 10.70
HST 180119C00003000 C 01/19/18 3.0 14.50 16.70
HST 180119C00005000 C 01/19/18 5.0 11.30 15.10
HST 180119C00008000 C 01/19/18 8.0 8.20 12.10
HST 180119C00009000 C 01/19/18 9.0 8.10 11.00
HST 180119C00010000 C 01/19/18 10.0 7.50 10.10
HST 180119C00011000 C 01/19/18 11.0 6.10 9.10
HST 180119C00012000 C 01/19/18 12.0 5.10 8.20
HST 180119C00013000 C 01/19/18 13.0 4.70 6.60
HST 180119C00014000 C 01/19/18 14.0 3.30 5.20
HST 180119C00015000 C 01/19/18 15.0 3.00 4.20
HST 180119C00016000 C 01/19/18 16.0 1.65 2.65
HST 180119C00017000 C 01/19/18 17.0 1.65 2.00
HST 180119C00018000 C 01/19/18 18.0 1.10 1.40
HST 180119C00019000 C 01/19/18 19.0 0.75 0.95
HST 180119C00020000 C 01/19/18 20.0 0.50 0.65
HST 180119C00021000 C 01/19/18 21.0 0.25 0.45
HST 180119C00022000 C 01/19/18 22.0 0.10 0.30
HST 180119C00023000 C 01/19/18 23.0 0.05 0.25
HST 180119C00024000 C 01/19/18 24.0 0.00 0.20
HST 180119C00025000 C 01/19/18 25.0 0.00 0.40
HST 180119C00026000 C 01/19/18 26.0 0.00 0.35
HST 180119C00027000 C 01/19/18 27.0 0.00 0.25
HST 180119C00030000 C 01/19/18 30.0 0.00 0.25
HST 180119C00035000 C 01/19/18 35.0 0.00 0.15
HST 180119P00003000 P 01/19/18 3.0 0.00 0.25
HST 180119P00005000 P 01/19/18 5.0 0.00 0.30
HST 180119P00008000 P 01/19/18 8.0 0.05 0.35
HST 180119P00009000 P 01/19/18 9.0 0.00 0.45
HST 180119P00010000 P 01/19/18 10.0 0.05 0.30
HST 180119P00011000 P 01/19/18 11.0 0.10 0.40
HST 180119P00012000 P 01/19/18 12.0 0.15 0.35
HST 180119P00013000 P 01/19/18 13.0 0.20 0.40
HST 180119P00014000 P 01/19/18 14.0 0.30 0.55
HST 180119P00015000 P 01/19/18 15.0 0.50 0.70
HST 180119P00016000 P 01/19/18 16.0 0.75 1.05
HST 180119P00017000 P 01/19/18 17.0 1.20 1.45
HST 180119P00018000 P 01/19/18 18.0 1.55 1.95
HST 180119P00019000 P 01/19/18 19.0 2.00 2.55
HST 180119P00020000 P 01/19/18 20.0 2.10 3.40
HST 180119P00021000 P 01/19/18 21.0 2.75 4.50
HST 180119P00022000 P 01/19/18 22.0 3.70 5.00
HST 180119P00023000 P 01/19/18 23.0 4.10 6.50
HST 180119P00024000 P 01/19/18 24.0 4.60 7.40
HST 180119P00025000 P 01/19/18 25.0 6.00 7.90
HST 180119P00026000 P 01/19/18 26.0 6.40 10.50
HST 180119P00027000 P 01/19/18 27.0 7.30 11.40
HST 180119P00030000 P 01/19/18 30.0 10.40 14.10
HST 180119P00035000 P 01/19/18 35.0 15.90 17.80
HST 190118C00003000 C 01/18/19 3.0 14.30 17.10
HST 190118C00005000 C 01/18/19 5.0 11.00 15.10
HST 190118C00008000 C 01/18/19 8.0 7.70 12.30
HST 190118C00010000 C 01/18/19 10.0 6.30 10.20
HST 190118C00013000 C 01/18/19 13.0 4.90 6.20
HST 190118C00015000 C 01/18/19 15.0 2.75 4.80
HST 190118C00017000 C 01/18/19 17.0 2.35 3.60
HST 190118C00020000 C 01/18/19 20.0 1.15 2.10
HST 190118C00022000 C 01/18/19 22.0 0.60 1.35
HST 190118C00025000 C 01/18/19 25.0 0.00 0.70
HST 190118C00027000 C 01/18/19 27.0 0.00 0.80
HST 190118C00030000 C 01/18/19 30.0 0.00 1.40
HST 190118P00003000 P 01/18/19 3.0 0.00 1.50
HST 190118P00005000 P 01/18/19 5.0 0.00 2.60
HST 190118P00008000 P 01/18/19 8.0 0.20 0.45
HST 190118P00010000 P 01/18/19 10.0 0.20 0.90
HST 190118P00013000 P 01/18/19 13.0 0.65 1.20
HST 190118P00015000 P 01/18/19 15.0 1.20 1.75
HST 190118P00017000 P 01/18/19 17.0 1.75 2.65
HST 190118P00020000 P 01/18/19 20.0 3.40 4.40
HST 190118P00022000 P 01/18/19 22.0 4.60 6.40
HST 190118P00025000 P 01/18/19 25.0 6.80 8.60
HST 190118P00027000 P 01/18/19 27.0 7.80 10.90
HST 190118P00030000 P 01/18/19 30.0 11.10 13.30

OPRA data is delayed 15 minutes.