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 (2015-07-10)Premium Content

Host Hotels And Resorts Inc (HST)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HST 150821C00012000 C 08/21/15 12.0 7.00 7.50
HST 150821C00013000 C 08/21/15 13.0 6.00 6.50
HST 150821C00014000 C 08/21/15 14.0 5.00 5.50
HST 150821C00015000 C 08/21/15 15.0 3.70 4.70
HST 150821C00016000 C 08/21/15 16.0 2.80 3.70
HST 150821C00017000 C 08/21/15 17.0 2.05 2.50
HST 150821C00018000 C 08/21/15 18.0 1.05 1.50
HST 150821C00019000 C 08/21/15 19.0 0.50 0.70
HST 150821C00020000 C 08/21/15 20.0 0.10 0.20
HST 150821C00021000 C 08/21/15 21.0 0.00 0.15
HST 150821C00022000 C 08/21/15 22.0 0.00 0.20
HST 150821C00023000 C 08/21/15 23.0 0.00 0.15
HST 150821C00024000 C 08/21/15 24.0 0.00 0.15
HST 150821C00025000 C 08/21/15 25.0 0.00 0.15
HST 150821C00026000 C 08/21/15 26.0 0.00 0.15
HST 150821C00027000 C 08/21/15 27.0 0.00 0.15
HST 150821C00028000 C 08/21/15 28.0 0.00 0.15
HST 150821C00029000 C 08/21/15 29.0 0.00 0.15
HST 150821C00030000 C 08/21/15 30.0 0.00 0.15
HST 150821C00031000 C 08/21/15 31.0 0.00 0.20
HST 150821P00012000 P 08/21/15 12.0 0.00 0.15
HST 150821P00013000 P 08/21/15 13.0 0.00 0.40
HST 150821P00014000 P 08/21/15 14.0 0.00 0.15
HST 150821P00015000 P 08/21/15 15.0 0.00 0.15
HST 150821P00016000 P 08/21/15 16.0 0.00 0.15
HST 150821P00017000 P 08/21/15 17.0 0.00 0.15
HST 150821P00018000 P 08/21/15 18.0 0.00 0.40
HST 150821P00019000 P 08/21/15 19.0 0.20 0.30
HST 150821P00020000 P 08/21/15 20.0 0.70 0.95
HST 150821P00021000 P 08/21/15 21.0 1.55 2.15
HST 150821P00022000 P 08/21/15 22.0 2.50 3.40
HST 150821P00023000 P 08/21/15 23.0 3.50 4.30
HST 150821P00024000 P 08/21/15 24.0 4.50 5.40
HST 150821P00025000 P 08/21/15 25.0 5.50 6.00
HST 150821P00026000 P 08/21/15 26.0 6.50 7.00
HST 150821P00027000 P 08/21/15 27.0 7.50 8.00
HST 150821P00028000 P 08/21/15 28.0 8.50 9.00
HST 150821P00029000 P 08/21/15 29.0 8.00 11.30
HST 150821P00030000 P 08/21/15 30.0 9.00 12.50
HST 150821P00031000 P 08/21/15 31.0 10.00 13.60
HST 150918C00012000 C 09/18/15 12.0 6.80 7.90
HST 150918C00013000 C 09/18/15 13.0 5.90 6.60
HST 150918C00014000 C 09/18/15 14.0 4.60 5.90
HST 150918C00015000 C 09/18/15 15.0 3.80 4.80
HST 150918C00016000 C 09/18/15 16.0 2.80 3.70
HST 150918C00017000 C 09/18/15 17.0 2.00 2.80
HST 150918C00018000 C 09/18/15 18.0 1.30 1.70
HST 150918C00019000 C 09/18/15 19.0 0.75 0.90
HST 150918C00020000 C 09/18/15 20.0 0.30 0.40
HST 150918C00021000 C 09/18/15 21.0 0.05 0.25
HST 150918C00022000 C 09/18/15 22.0 0.00 0.45
HST 150918C00023000 C 09/18/15 23.0 0.00 0.15
HST 150918C00024000 C 09/18/15 24.0 0.00 0.15
HST 150918C00025000 C 09/18/15 25.0 0.00 0.15
HST 150918C00026000 C 09/18/15 26.0 0.00 0.15
HST 150918C00027000 C 09/18/15 27.0 0.00 0.15
HST 150918C00028000 C 09/18/15 28.0 0.00 0.15
HST 150918C00029000 C 09/18/15 29.0 0.00 0.20
HST 150918C00030000 C 09/18/15 30.0 0.00 0.15
HST 150918P00012000 P 09/18/15 12.0 0.00 0.40
HST 150918P00013000 P 09/18/15 13.0 0.00 0.20
HST 150918P00014000 P 09/18/15 14.0 0.00 0.15
HST 150918P00015000 P 09/18/15 15.0 0.00 0.15
HST 150918P00016000 P 09/18/15 16.0 0.00 0.25
HST 150918P00017000 P 09/18/15 17.0 0.00 0.20
HST 150918P00018000 P 09/18/15 18.0 0.15 0.25
HST 150918P00019000 P 09/18/15 19.0 0.40 0.50
HST 150918P00020000 P 09/18/15 20.0 0.90 1.10
HST 150918P00021000 P 09/18/15 21.0 1.65 2.20
HST 150918P00022000 P 09/18/15 22.0 2.55 3.50
HST 150918P00023000 P 09/18/15 23.0 3.50 4.40
HST 150918P00024000 P 09/18/15 24.0 4.50 5.40
HST 150918P00025000 P 09/18/15 25.0 5.40 6.60
HST 150918P00026000 P 09/18/15 26.0 6.20 7.40
HST 150918P00027000 P 09/18/15 27.0 7.30 8.70
HST 150918P00028000 P 09/18/15 28.0 8.30 9.70
HST 150918P00029000 P 09/18/15 29.0 8.00 11.30
HST 150918P00030000 P 09/18/15 30.0 9.00 12.60
HST 151016C00013000 C 10/16/15 13.0 5.70 6.80
HST 151016C00014000 C 10/16/15 14.0 4.80 5.90
HST 151016C00015000 C 10/16/15 15.0 3.70 4.70
HST 151016C00016000 C 10/16/15 16.0 2.90 3.80
HST 151016C00017000 C 10/16/15 17.0 2.00 2.80
HST 151016C00018000 C 10/16/15 18.0 1.30 1.75
HST 151016C00019000 C 10/16/15 19.0 0.85 0.95
HST 151016C00020000 C 10/16/15 20.0 0.35 0.50
HST 151016C00021000 C 10/16/15 21.0 0.05 0.30
HST 151016C00022000 C 10/16/15 22.0 0.00 0.20
HST 151016C00023000 C 10/16/15 23.0 0.00 0.20
HST 151016C00024000 C 10/16/15 24.0 0.00 0.15
HST 151016C00025000 C 10/16/15 25.0 0.00 0.15
HST 151016C00026000 C 10/16/15 26.0 0.00 0.15
HST 151016C00027000 C 10/16/15 27.0 0.00 0.15
HST 151016C00028000 C 10/16/15 28.0 0.00 0.15
HST 151016C00029000 C 10/16/15 29.0 0.00 0.15
HST 151016C00030000 C 10/16/15 30.0 0.00 0.15
HST 151016C00031000 C 10/16/15 31.0 0.00 0.15
HST 151016P00013000 P 10/16/15 13.0 0.00 0.15
HST 151016P00014000 P 10/16/15 14.0 0.00 0.20
HST 151016P00015000 P 10/16/15 15.0 0.00 0.25
HST 151016P00016000 P 10/16/15 16.0 0.05 0.25
HST 151016P00017000 P 10/16/15 17.0 0.10 0.55
HST 151016P00018000 P 10/16/15 18.0 0.25 0.45
HST 151016P00019000 P 10/16/15 19.0 0.65 0.75
HST 151016P00020000 P 10/16/15 20.0 1.15 1.35
HST 151016P00021000 P 10/16/15 21.0 1.90 2.45
HST 151016P00022000 P 10/16/15 22.0 2.70 3.50
HST 151016P00023000 P 10/16/15 23.0 3.60 4.60
HST 151016P00024000 P 10/16/15 24.0 4.50 5.50
HST 151016P00025000 P 10/16/15 25.0 4.40 7.00
HST 151016P00026000 P 10/16/15 26.0 6.60 7.20
HST 151016P00027000 P 10/16/15 27.0 7.30 8.60
HST 151016P00028000 P 10/16/15 28.0 8.30 9.60
HST 151016P00029000 P 10/16/15 29.0 8.20 11.50
HST 151016P00030000 P 10/16/15 30.0 9.20 12.80
HST 151016P00031000 P 10/16/15 31.0 10.20 13.80
HST 160115C00011000 C 01/15/16 11.0 6.50 9.20
HST 160115C00012000 C 01/15/16 12.0 5.40 8.90
HST 160115C00013000 C 01/15/16 13.0 5.30 7.50
HST 160115C00014000 C 01/15/16 14.0 3.60 6.80
HST 160115C00015000 C 01/15/16 15.0 3.50 5.10
HST 160115C00016000 C 01/15/16 16.0 2.95 3.70
HST 160115C00017000 C 01/15/16 17.0 2.10 2.85
HST 160115C00018000 C 01/15/16 18.0 1.55 2.00
HST 160115C00019000 C 01/15/16 19.0 1.00 1.30
HST 160115C00020000 C 01/15/16 20.0 0.55 0.85
HST 160115C00021000 C 01/15/16 21.0 0.25 0.55
HST 160115C00022000 C 01/15/16 22.0 0.00 0.50
HST 160115C00023000 C 01/15/16 23.0 0.00 0.40
HST 160115C00024000 C 01/15/16 24.0 0.00 0.30
HST 160115C00025000 C 01/15/16 25.0 0.00 0.30
HST 160115C00026000 C 01/15/16 26.0 0.00 0.25
HST 160115C00027000 C 01/15/16 27.0 0.00 0.25
HST 160115C00028000 C 01/15/16 28.0 0.00 0.25
HST 160115C00029000 C 01/15/16 29.0 0.00 0.30
HST 160115C00030000 C 01/15/16 30.0 0.00 0.25
HST 160115C00031000 C 01/15/16 31.0 0.00 0.25
HST 160115C00032000 C 01/15/16 32.0 0.00 0.25
HST 160115P00011000 P 01/15/16 11.0 0.00 0.25
HST 160115P00012000 P 01/15/16 12.0 0.00 0.25
HST 160115P00013000 P 01/15/16 13.0 0.00 0.30
HST 160115P00014000 P 01/15/16 14.0 0.00 0.45
HST 160115P00015000 P 01/15/16 15.0 0.00 0.45
HST 160115P00016000 P 01/15/16 16.0 0.10 0.50
HST 160115P00017000 P 01/15/16 17.0 0.30 0.60
HST 160115P00018000 P 01/15/16 18.0 0.65 0.85
HST 160115P00019000 P 01/15/16 19.0 1.05 1.25
HST 160115P00020000 P 01/15/16 20.0 1.60 1.85
HST 160115P00021000 P 01/15/16 21.0 2.20 2.90
HST 160115P00022000 P 01/15/16 22.0 3.00 4.10
HST 160115P00023000 P 01/15/16 23.0 1.90 5.00
HST 160115P00024000 P 01/15/16 24.0 3.10 7.50
HST 160115P00025000 P 01/15/16 25.0 4.70 6.80
HST 160115P00026000 P 01/15/16 26.0 4.80 9.20
HST 160115P00027000 P 01/15/16 27.0 6.70 9.40
HST 160115P00028000 P 01/15/16 28.0 7.00 11.40
HST 160115P00029000 P 01/15/16 29.0 7.80 12.30
HST 160115P00030000 P 01/15/16 30.0 8.80 13.30
HST 160115P00031000 P 01/15/16 31.0 9.80 14.30
HST 160115P00032000 P 01/15/16 32.0 11.00 15.40
HST 170120C00013000 C 01/20/17 13.0 4.10 8.60
HST 170120C00015000 C 01/20/17 15.0 4.00 6.50
HST 170120C00018000 C 01/20/17 18.0 1.90 2.85
HST 170120C00020000 C 01/20/17 20.0 0.95 1.95
HST 170120C00022000 C 01/20/17 22.0 0.45 1.30
HST 170120C00025000 C 01/20/17 25.0 0.00 1.00
HST 170120C00027000 C 01/20/17 27.0 0.00 0.60
HST 170120C00030000 C 01/20/17 30.0 0.00 0.50
HST 170120C00032000 C 01/20/17 32.0 0.00 0.45
HST 170120P00013000 P 01/20/17 13.0 0.20 4.90
HST 170120P00015000 P 01/20/17 15.0 0.55 1.95
HST 170120P00018000 P 01/20/17 18.0 1.65 2.10
HST 170120P00020000 P 01/20/17 20.0 2.60 3.60
HST 170120P00022000 P 01/20/17 22.0 3.90 6.00
HST 170120P00025000 P 01/20/17 25.0 5.80 8.00
HST 170120P00027000 P 01/20/17 27.0 7.70 11.00
HST 170120P00030000 P 01/20/17 30.0 9.50 14.00
HST 170120P00032000 P 01/20/17 32.0 11.60 15.80

OPRA data is delayed 15 minutes.