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 (2014-07-11)Premium Content

Host Hotels And Resorts Inc (HST)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HST 140920C00015000 C 09/20/14 15.0 7.40 8.00
HST 140920C00016000 C 09/20/14 16.0 6.40 7.00
HST 140920C00017000 C 09/20/14 17.0 5.40 6.00
HST 140920C00018000 C 09/20/14 18.0 4.40 5.00
HST 140920C00019000 C 09/20/14 19.0 3.40 4.00
HST 140920C00020000 C 09/20/14 20.0 2.45 2.95
HST 140920C00021000 C 09/20/14 21.0 1.40 2.05
HST 140920C00022000 C 09/20/14 22.0 0.85 1.00
HST 140920C00023000 C 09/20/14 23.0 0.15 0.25
HST 140920C00024000 C 09/20/14 24.0 0.00 0.15
HST 140920C00025000 C 09/20/14 25.0 0.00 0.10
HST 140920C00026000 C 09/20/14 26.0 0.00 0.10
HST 140920C00027000 C 09/20/14 27.0 0.00 0.15
HST 140920C00028000 C 09/20/14 28.0 0.00 0.15
HST 140920C00029000 C 09/20/14 29.0 0.00 0.15
HST 140920C00030000 C 09/20/14 30.0 0.00 0.15
HST 140920C00031000 C 09/20/14 31.0 0.00 0.15
HST 140920P00015000 P 09/20/14 15.0 0.00 0.15
HST 140920P00016000 P 09/20/14 16.0 0.00 0.15
HST 140920P00017000 P 09/20/14 17.0 0.00 0.15
HST 140920P00018000 P 09/20/14 18.0 0.00 0.15
HST 140920P00019000 P 09/20/14 19.0 0.00 0.15
HST 140920P00020000 P 09/20/14 20.0 0.00 0.15
HST 140920P00021000 P 09/20/14 21.0 0.00 0.05
HST 140920P00022000 P 09/20/14 22.0 0.05 0.10
HST 140920P00023000 P 09/20/14 23.0 0.35 0.45
HST 140920P00024000 P 09/20/14 24.0 1.10 1.50
HST 140920P00025000 P 09/20/14 25.0 2.05 2.55
HST 140920P00026000 P 09/20/14 26.0 3.00 3.60
HST 140920P00027000 P 09/20/14 27.0 3.80 5.00
HST 140920P00028000 P 09/20/14 28.0 4.30 6.10
HST 140920P00029000 P 09/20/14 29.0 5.30 7.10
HST 140920P00030000 P 09/20/14 30.0 6.30 7.60
HST 140920P00031000 P 09/20/14 31.0 7.80 8.90
HST 141018C00011000 C 10/18/14 11.0 9.90 13.30
HST 141018C00012000 C 10/18/14 12.0 8.90 12.50
HST 141018C00013000 C 10/18/14 13.0 7.90 11.30
HST 141018C00014000 C 10/18/14 14.0 6.90 10.30
HST 141018C00015000 C 10/18/14 15.0 6.00 9.30
HST 141018C00016000 C 10/18/14 16.0 6.10 7.60
HST 141018C00017000 C 10/18/14 17.0 5.10 6.60
HST 141018C00018000 C 10/18/14 18.0 4.10 5.60
HST 141018C00019000 C 10/18/14 19.0 3.10 4.60
HST 141018C00020000 C 10/18/14 20.0 2.45 2.95
HST 141018C00021000 C 10/18/14 21.0 1.55 2.00
HST 141018C00022000 C 10/18/14 22.0 0.90 1.10
HST 141018C00023000 C 10/18/14 23.0 0.30 0.40
HST 141018C00024000 C 10/18/14 24.0 0.00 0.15
HST 141018C00025000 C 10/18/14 25.0 0.00 0.15
HST 141018C00026000 C 10/18/14 26.0 0.00 0.15
HST 141018C00027000 C 10/18/14 27.0 0.00 0.15
HST 141018C00028000 C 10/18/14 28.0 0.00 0.10
HST 141018C00029000 C 10/18/14 29.0 0.00 0.10
HST 141018P00011000 P 10/18/14 11.0 0.00 0.15
HST 141018P00012000 P 10/18/14 12.0 0.00 0.15
HST 141018P00013000 P 10/18/14 13.0 0.00 0.15
HST 141018P00014000 P 10/18/14 14.0 0.00 0.15
HST 141018P00015000 P 10/18/14 15.0 0.00 0.15
HST 141018P00016000 P 10/18/14 16.0 0.00 0.15
HST 141018P00017000 P 10/18/14 17.0 0.00 0.15
HST 141018P00018000 P 10/18/14 18.0 0.00 0.15
HST 141018P00019000 P 10/18/14 19.0 0.00 0.15
HST 141018P00020000 P 10/18/14 20.0 0.00 0.15
HST 141018P00021000 P 10/18/14 21.0 0.05 0.10
HST 141018P00022000 P 10/18/14 22.0 0.20 0.30
HST 141018P00023000 P 10/18/14 23.0 0.65 0.75
HST 141018P00024000 P 10/18/14 24.0 1.35 1.75
HST 141018P00025000 P 10/18/14 25.0 2.30 2.75
HST 141018P00026000 P 10/18/14 26.0 2.65 4.10
HST 141018P00027000 P 10/18/14 27.0 3.60 5.10
HST 141018P00028000 P 10/18/14 28.0 4.60 6.10
HST 141018P00029000 P 10/18/14 29.0 6.20 6.80
HST 150117C00005000 C 01/17/15 5.0 15.90 19.30
HST 150117C00008000 C 01/17/15 8.0 12.90 16.50
HST 150117C00010000 C 01/17/15 10.0 10.90 14.50
HST 150117C00011000 C 01/17/15 11.0 10.00 13.50
HST 150117C00013000 C 01/17/15 13.0 7.90 11.50
HST 150117C00014000 C 01/17/15 14.0 7.00 10.30
HST 150117C00015000 C 01/17/15 15.0 7.50 8.00
HST 150117C00016000 C 01/17/15 16.0 6.40 7.00
HST 150117C00017000 C 01/17/15 17.0 5.30 6.00
HST 150117C00018000 C 01/17/15 18.0 4.50 5.00
HST 150117C00019000 C 01/17/15 19.0 3.50 4.00
HST 150117C00020000 C 01/17/15 20.0 2.70 3.00
HST 150117C00021000 C 01/17/15 21.0 1.75 2.15
HST 150117C00022000 C 01/17/15 22.0 1.20 1.40
HST 150117C00023000 C 01/17/15 23.0 0.65 0.85
HST 150117C00024000 C 01/17/15 24.0 0.25 0.45
HST 150117C00025000 C 01/17/15 25.0 0.05 0.30
HST 150117C00026000 C 01/17/15 26.0 0.05 0.25
HST 150117C00027000 C 01/17/15 27.0 0.00 0.20
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 0.25
HST 150117P00008000 P 01/17/15 8.0 0.00 0.15
HST 150117P00010000 P 01/17/15 10.0 0.00 0.15
HST 150117P00011000 P 01/17/15 11.0 0.00 0.15
HST 150117P00013000 P 01/17/15 13.0 0.00 0.25
HST 150117P00014000 P 01/17/15 14.0 0.00 0.20
HST 150117P00015000 P 01/17/15 15.0 0.00 0.20
HST 150117P00016000 P 01/17/15 16.0 0.00 0.20
HST 150117P00017000 P 01/17/15 17.0 0.05 0.20
HST 150117P00018000 P 01/17/15 18.0 0.05 0.25
HST 150117P00019000 P 01/17/15 19.0 0.10 0.30
HST 150117P00020000 P 01/17/15 20.0 0.20 0.40
HST 150117P00021000 P 01/17/15 21.0 0.40 0.60
HST 150117P00022000 P 01/17/15 22.0 0.70 1.00
HST 150117P00023000 P 01/17/15 23.0 1.20 1.35
HST 150117P00024000 P 01/17/15 24.0 1.80 2.20
HST 150117P00025000 P 01/17/15 25.0 2.65 3.10
HST 150117P00026000 P 01/17/15 26.0 3.40 4.10
HST 150117P00027000 P 01/17/15 27.0 4.40 5.00
HST 150117P00028000 P 01/17/15 28.0 5.40 6.00
HST 150117P00029000 P 01/17/15 29.0 6.40 7.00
HST 150117P00030000 P 01/17/15 30.0 7.40 8.00
HST 150417C00014000 C 04/17/15 14.0 7.70 9.60
HST 150417C00015000 C 04/17/15 15.0 6.70 8.60
HST 150417C00016000 C 04/17/15 16.0 5.90 7.40
HST 150417C00017000 C 04/17/15 17.0 5.10 6.20
HST 150417C00018000 C 04/17/15 18.0 4.20 5.00
HST 150417C00019000 C 04/17/15 19.0 3.50 4.10
HST 150417C00020000 C 04/17/15 20.0 2.60 3.10
HST 150417C00021000 C 04/17/15 21.0 1.95 2.30
HST 150417C00022000 C 04/17/15 22.0 1.30 1.60
HST 150417C00023000 C 04/17/15 23.0 0.80 1.05
HST 150417C00024000 C 04/17/15 24.0 0.45 0.70
HST 150417C00025000 C 04/17/15 25.0 0.25 0.50
HST 150417C00026000 C 04/17/15 26.0 0.10 0.35
HST 150417C00027000 C 04/17/15 27.0 0.00 0.25
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 0.30
HST 150417P00016000 P 04/17/15 16.0 0.10 0.25
HST 150417P00017000 P 04/17/15 17.0 0.10 0.35
HST 150417P00018000 P 04/17/15 18.0 0.15 0.40
HST 150417P00019000 P 04/17/15 19.0 0.30 0.50
HST 150417P00020000 P 04/17/15 20.0 0.45 0.70
HST 150417P00021000 P 04/17/15 21.0 0.75 1.00
HST 150417P00022000 P 04/17/15 22.0 1.10 1.35
HST 150417P00023000 P 04/17/15 23.0 1.60 1.85
HST 150417P00024000 P 04/17/15 24.0 2.25 2.70
HST 150417P00025000 P 04/17/15 25.0 3.00 3.50
HST 150417P00026000 P 04/17/15 26.0 3.80 4.30
HST 150417P00027000 P 04/17/15 27.0 4.70 5.30
HST 150417P00028000 P 04/17/15 28.0 5.60 6.40
HST 150417P00029000 P 04/17/15 29.0 5.80 8.10
HST 150417P00030000 P 04/17/15 30.0 7.60 8.20

OPRA data is delayed 15 minutes.