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 (2016-07-08)Premium Content

Host Hotels And Resorts Inc (HST)
As of Sep 28 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HST 161021C00006000 C 10/21/16 6.0 9.30 9.80
HST 161021C00007000 C 10/21/16 7.0 8.30 8.90
HST 161021C00008000 C 10/21/16 8.0 7.30 7.80
HST 161021C00009000 C 10/21/16 9.0 6.30 6.80
HST 161021C00010000 C 10/21/16 10.0 5.30 5.80
HST 161021C00011000 C 10/21/16 11.0 4.30 4.70
HST 161021C00012000 C 10/21/16 12.0 3.40 3.70
HST 161021C00013000 C 10/21/16 13.0 2.50 2.95
HST 161021C00014000 C 10/21/16 14.0 1.50 1.80
HST 161021C00015000 C 10/21/16 15.0 0.75 0.85
HST 161021C00016000 C 10/21/16 16.0 0.20 0.25
HST 161021C00017000 C 10/21/16 17.0 0.00 0.10
HST 161021C00018000 C 10/21/16 18.0 0.00 0.10
HST 161021C00019000 C 10/21/16 19.0 0.00 0.05
HST 161021C00020000 C 10/21/16 20.0 0.00 0.10
HST 161021C00021000 C 10/21/16 21.0 0.00 0.10
HST 161021C00022000 C 10/21/16 22.0 0.00 0.10
HST 161021C00023000 C 10/21/16 23.0 0.00 0.10
HST 161021C00024000 C 10/21/16 24.0 0.00 0.10
HST 161021P00006000 P 10/21/16 6.0 0.00 0.10
HST 161021P00007000 P 10/21/16 7.0 0.00 0.10
HST 161021P00008000 P 10/21/16 8.0 0.00 0.10
HST 161021P00009000 P 10/21/16 9.0 0.00 0.10
HST 161021P00010000 P 10/21/16 10.0 0.00 0.10
HST 161021P00011000 P 10/21/16 11.0 0.00 0.10
HST 161021P00012000 P 10/21/16 12.0 0.00 0.10
HST 161021P00013000 P 10/21/16 13.0 0.00 0.10
HST 161021P00014000 P 10/21/16 14.0 0.05 0.15
HST 161021P00015000 P 10/21/16 15.0 0.15 0.25
HST 161021P00016000 P 10/21/16 16.0 0.60 0.70
HST 161021P00017000 P 10/21/16 17.0 1.35 1.55
HST 161021P00018000 P 10/21/16 18.0 2.30 2.60
HST 161021P00019000 P 10/21/16 19.0 3.30 3.60
HST 161021P00020000 P 10/21/16 20.0 4.30 4.70
HST 161021P00021000 P 10/21/16 21.0 5.30 5.70
HST 161021P00022000 P 10/21/16 22.0 6.20 6.70
HST 161021P00023000 P 10/21/16 23.0 7.20 7.70
HST 161021P00024000 P 10/21/16 24.0 8.30 8.70
HST 161118C00007000 C 11/18/16 7.0 8.40 8.90
HST 161118C00008000 C 11/18/16 8.0 7.30 8.00
HST 161118C00009000 C 11/18/16 9.0 6.40 6.80
HST 161118C00010000 C 11/18/16 10.0 5.40 6.00
HST 161118C00011000 C 11/18/16 11.0 4.50 4.80
HST 161118C00012000 C 11/18/16 12.0 3.50 3.80
HST 161118C00013000 C 11/18/16 13.0 2.55 2.85
HST 161118C00014000 C 11/18/16 14.0 1.65 1.85
HST 161118C00015000 C 11/18/16 15.0 0.95 1.05
HST 161118C00016000 C 11/18/16 16.0 0.40 0.50
HST 161118C00017000 C 11/18/16 17.0 0.10 0.20
HST 161118C00018000 C 11/18/16 18.0 0.00 0.15
HST 161118C00019000 C 11/18/16 19.0 0.00 0.10
HST 161118C00020000 C 11/18/16 20.0 0.00 0.10
HST 161118C00021000 C 11/18/16 21.0 0.00 0.10
HST 161118C00022000 C 11/18/16 22.0 0.00 0.10
HST 161118C00023000 C 11/18/16 23.0 0.00 0.10
HST 161118C00024000 C 11/18/16 24.0 0.00 0.10
HST 161118C00025000 C 11/18/16 25.0 0.00 0.10
HST 161118P00007000 P 11/18/16 7.0 0.00 0.10
HST 161118P00008000 P 11/18/16 8.0 0.00 0.15
HST 161118P00009000 P 11/18/16 9.0 0.00 0.15
HST 161118P00010000 P 11/18/16 10.0 0.00 0.15
HST 161118P00011000 P 11/18/16 11.0 0.00 0.15
HST 161118P00012000 P 11/18/16 12.0 0.00 0.15
HST 161118P00013000 P 11/18/16 13.0 0.05 0.15
HST 161118P00014000 P 11/18/16 14.0 0.15 0.25
HST 161118P00015000 P 11/18/16 15.0 0.40 0.45
HST 161118P00016000 P 11/18/16 16.0 0.85 0.95
HST 161118P00017000 P 11/18/16 17.0 1.45 1.70
HST 161118P00018000 P 11/18/16 18.0 2.30 2.65
HST 161118P00019000 P 11/18/16 19.0 3.30 3.60
HST 161118P00020000 P 11/18/16 20.0 4.30 4.70
HST 161118P00021000 P 11/18/16 21.0 5.20 5.70
HST 161118P00022000 P 11/18/16 22.0 6.20 6.70
HST 161118P00023000 P 11/18/16 23.0 7.30 7.70
HST 161118P00024000 P 11/18/16 24.0 8.20 8.70
HST 161118P00025000 P 11/18/16 25.0 9.30 9.70
HST 170120C00006000 C 01/20/17 6.0 9.40 9.90
HST 170120C00007000 C 01/20/17 7.0 8.40 8.90
HST 170120C00008000 C 01/20/17 8.0 7.40 7.80
HST 170120C00009000 C 01/20/17 9.0 6.50 6.80
HST 170120C00010000 C 01/20/17 10.0 5.50 5.90
HST 170120C00011000 C 01/20/17 11.0 4.50 4.80
HST 170120C00012000 C 01/20/17 12.0 3.40 4.50
HST 170120C00013000 C 01/20/17 13.0 2.70 3.00
HST 170120C00014000 C 01/20/17 14.0 1.85 2.05
HST 170120C00015000 C 01/20/17 15.0 1.20 1.30
HST 170120C00016000 C 01/20/17 16.0 0.65 0.75
HST 170120C00017000 C 01/20/17 17.0 0.30 0.40
HST 170120C00018000 C 01/20/17 18.0 0.10 0.25
HST 170120C00019000 C 01/20/17 19.0 0.00 0.20
HST 170120C00020000 C 01/20/17 20.0 0.00 0.15
HST 170120C00021000 C 01/20/17 21.0 0.00 0.10
HST 170120C00022000 C 01/20/17 22.0 0.00 0.10
HST 170120C00023000 C 01/20/17 23.0 0.00 0.10
HST 170120C00024000 C 01/20/17 24.0 0.00 0.10
HST 170120C00025000 C 01/20/17 25.0 0.00 0.10
HST 170120C00027000 C 01/20/17 27.0 0.00 0.10
HST 170120C00030000 C 01/20/17 30.0 0.00 0.10
HST 170120C00032000 C 01/20/17 32.0 0.00 0.10
HST 170120P00006000 P 01/20/17 6.0 0.00 0.15
HST 170120P00007000 P 01/20/17 7.0 0.00 0.15
HST 170120P00008000 P 01/20/17 8.0 0.00 0.20
HST 170120P00009000 P 01/20/17 9.0 0.00 0.20
HST 170120P00010000 P 01/20/17 10.0 0.05 0.15
HST 170120P00011000 P 01/20/17 11.0 0.10 0.20
HST 170120P00012000 P 01/20/17 12.0 0.15 0.25
HST 170120P00013000 P 01/20/17 13.0 0.25 0.35
HST 170120P00014000 P 01/20/17 14.0 0.40 0.55
HST 170120P00015000 P 01/20/17 15.0 0.75 0.85
HST 170120P00016000 P 01/20/17 16.0 1.25 1.35
HST 170120P00017000 P 01/20/17 17.0 1.80 2.00
HST 170120P00018000 P 01/20/17 18.0 2.65 2.90
HST 170120P00019000 P 01/20/17 19.0 3.50 3.80
HST 170120P00020000 P 01/20/17 20.0 4.50 4.80
HST 170120P00021000 P 01/20/17 21.0 5.40 5.80
HST 170120P00022000 P 01/20/17 22.0 6.30 7.00
HST 170120P00023000 P 01/20/17 23.0 7.30 9.00
HST 170120P00024000 P 01/20/17 24.0 8.30 9.90
HST 170120P00025000 P 01/20/17 25.0 9.20 9.90
HST 170120P00027000 P 01/20/17 27.0 11.30 12.10
HST 170120P00030000 P 01/20/17 30.0 14.30 14.90
HST 170120P00032000 P 01/20/17 32.0 16.30 16.90
HST 170421C00006000 C 04/21/17 6.0 9.40 9.80
HST 170421C00007000 C 04/21/17 7.0 8.50 8.80
HST 170421C00008000 C 04/21/17 8.0 7.40 7.90
HST 170421C00009000 C 04/21/17 9.0 6.40 6.90
HST 170421C00010000 C 04/21/17 10.0 5.50 5.90
HST 170421C00011000 C 04/21/17 11.0 4.50 4.90
HST 170421C00012000 C 04/21/17 12.0 3.60 4.00
HST 170421C00013000 C 04/21/17 13.0 2.70 3.10
HST 170421C00014000 C 04/21/17 14.0 2.05 2.35
HST 170421C00015000 C 04/21/17 15.0 1.45 1.60
HST 170421C00016000 C 04/21/17 16.0 0.95 1.10
HST 170421C00017000 C 04/21/17 17.0 0.60 0.70
HST 170421C00018000 C 04/21/17 18.0 0.35 0.45
HST 170421C00019000 C 04/21/17 19.0 0.15 0.35
HST 170421C00020000 C 04/21/17 20.0 0.05 0.25
HST 170421C00021000 C 04/21/17 21.0 0.00 0.20
HST 170421C00022000 C 04/21/17 22.0 0.00 0.20
HST 170421C00023000 C 04/21/17 23.0 0.00 0.15
HST 170421C00024000 C 04/21/17 24.0 0.00 0.15
HST 170421C00025000 C 04/21/17 25.0 0.00 0.15
HST 170421C00026000 C 04/21/17 26.0 0.00 0.15
HST 170421C00027000 C 04/21/17 27.0 0.00 0.15
HST 170421P00006000 P 04/21/17 6.0 0.00 0.25
HST 170421P00007000 P 04/21/17 7.0 0.05 0.20
HST 170421P00008000 P 04/21/17 8.0 0.10 0.20
HST 170421P00009000 P 04/21/17 9.0 0.10 0.25
HST 170421P00010000 P 04/21/17 10.0 0.15 0.30
HST 170421P00011000 P 04/21/17 11.0 0.20 0.35
HST 170421P00012000 P 04/21/17 12.0 0.35 0.50
HST 170421P00013000 P 04/21/17 13.0 0.50 0.65
HST 170421P00014000 P 04/21/17 14.0 0.80 0.95
HST 170421P00015000 P 04/21/17 15.0 1.15 1.30
HST 170421P00016000 P 04/21/17 16.0 1.65 1.80
HST 170421P00017000 P 04/21/17 17.0 2.20 2.50
HST 170421P00018000 P 04/21/17 18.0 3.00 3.30
HST 170421P00019000 P 04/21/17 19.0 3.80 4.20
HST 170421P00020000 P 04/21/17 20.0 4.70 5.10
HST 170421P00021000 P 04/21/17 21.0 5.60 6.00
HST 170421P00022000 P 04/21/17 22.0 6.60 7.00
HST 170421P00023000 P 04/21/17 23.0 7.60 7.90
HST 170421P00024000 P 04/21/17 24.0 8.60 8.90
HST 170421P00025000 P 04/21/17 25.0 9.50 9.90
HST 170421P00026000 P 04/21/17 26.0 10.00 10.90
HST 170421P00027000 P 04/21/17 27.0 11.50 11.90
HST 180119C00003000 C 01/19/18 3.0 12.30 12.90
HST 180119C00005000 C 01/19/18 5.0 9.90 10.90
HST 180119C00008000 C 01/19/18 8.0 7.00 8.00
HST 180119C00010000 C 01/19/18 10.0 5.50 6.10
HST 180119C00013000 C 01/19/18 13.0 3.10 3.60
HST 180119C00015000 C 01/19/18 15.0 2.00 2.30
HST 180119C00017000 C 01/19/18 17.0 1.15 1.35
HST 180119C00020000 C 01/19/18 20.0 0.40 0.70
HST 180119C00022000 C 01/19/18 22.0 0.15 0.50
HST 180119C00025000 C 01/19/18 25.0 0.00 0.35
HST 180119C00027000 C 01/19/18 27.0 0.00 0.30
HST 180119C00030000 C 01/19/18 30.0 0.00 0.25
HST 180119C00035000 C 01/19/18 35.0 0.00 0.25
HST 180119P00003000 P 01/19/18 3.0 0.05 0.30
HST 180119P00005000 P 01/19/18 5.0 0.10 0.35
HST 180119P00008000 P 01/19/18 8.0 0.35 0.65
HST 180119P00010000 P 01/19/18 10.0 0.55 0.80
HST 180119P00013000 P 01/19/18 13.0 1.30 1.60
HST 180119P00015000 P 01/19/18 15.0 2.20 2.45
HST 180119P00017000 P 01/19/18 17.0 3.30 3.60
HST 180119P00020000 P 01/19/18 20.0 5.40 6.00
HST 180119P00022000 P 01/19/18 22.0 7.20 7.80
HST 180119P00025000 P 01/19/18 25.0 9.90 10.50
HST 180119P00027000 P 01/19/18 27.0 11.80 12.40
HST 180119P00030000 P 01/19/18 30.0 14.80 15.80
HST 180119P00035000 P 01/19/18 35.0 19.70 20.30
HST 190118C00003000 C 01/18/19 3.0 12.30 13.00
HST 190118C00005000 C 01/18/19 5.0 10.20 11.10
HST 190118C00008000 C 01/18/19 8.0 6.80 8.10
HST 190118C00010000 C 01/18/19 10.0 5.40 6.30
HST 190118C00013000 C 01/18/19 13.0 3.00 4.10
HST 190118C00015000 C 01/18/19 15.0 2.05 3.10
HST 190118C00017000 C 01/18/19 17.0 1.40 2.20
HST 190118C00020000 C 01/18/19 20.0 0.60 1.45
HST 190118C00022000 C 01/18/19 22.0 0.25 1.05
HST 190118C00025000 C 01/18/19 25.0 0.10 0.75
HST 190118C00027000 C 01/18/19 27.0 0.00 0.60
HST 190118C00030000 C 01/18/19 30.0 0.00 0.50
HST 190118P00003000 P 01/18/19 3.0 0.05 0.55
HST 190118P00005000 P 01/18/19 5.0 0.20 0.65
HST 190118P00008000 P 01/18/19 8.0 0.50 1.10
HST 190118P00010000 P 01/18/19 10.0 0.80 1.60
HST 190118P00013000 P 01/18/19 13.0 1.80 2.60
HST 190118P00015000 P 01/18/19 15.0 2.90 3.80
HST 190118P00017000 P 01/18/19 17.0 3.80 5.20
HST 190118P00020000 P 01/18/19 20.0 5.80 7.50
HST 190118P00022000 P 01/18/19 22.0 7.50 9.10
HST 190118P00025000 P 01/18/19 25.0 10.20 11.70
HST 190118P00027000 P 01/18/19 27.0 11.80 13.80
HST 190118P00030000 P 01/18/19 30.0 14.80 16.30

OPRA data is delayed 15 minutes.