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 Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HST 160916C00008000 C 09/16/16 8.0 9.80 10.30
HST 160916C00009000 C 09/16/16 9.0 8.70 9.30
HST 160916C00010000 C 09/16/16 10.0 7.80 8.30
HST 160916C00011000 C 09/16/16 11.0 6.90 7.30
HST 160916C00012000 C 09/16/16 12.0 5.80 6.30
HST 160916C00013000 C 09/16/16 13.0 4.80 5.30
HST 160916C00014000 C 09/16/16 14.0 3.90 4.30
HST 160916C00015000 C 09/16/16 15.0 2.95 3.30
HST 160916C00016000 C 09/16/16 16.0 1.95 2.30
HST 160916C00017000 C 09/16/16 17.0 1.05 1.35
HST 160916C00018000 C 09/16/16 18.0 0.35 0.45
HST 160916C00019000 C 09/16/16 19.0 0.05 0.15
HST 160916C00020000 C 09/16/16 20.0 0.00 0.05
HST 160916C00021000 C 09/16/16 21.0 0.00 0.05
HST 160916C00022000 C 09/16/16 22.0 0.00 0.20
HST 160916C00023000 C 09/16/16 23.0 0.00 0.20
HST 160916C00024000 C 09/16/16 24.0 0.00 0.20
HST 160916C00025000 C 09/16/16 25.0 0.00 0.20
HST 160916C00026000 C 09/16/16 26.0 0.00 0.20
HST 160916P00008000 P 09/16/16 8.0 0.00 0.20
HST 160916P00009000 P 09/16/16 9.0 0.00 0.20
HST 160916P00010000 P 09/16/16 10.0 0.00 0.20
HST 160916P00011000 P 09/16/16 11.0 0.00 0.20
HST 160916P00012000 P 09/16/16 12.0 0.00 0.20
HST 160916P00013000 P 09/16/16 13.0 0.00 0.20
HST 160916P00014000 P 09/16/16 14.0 0.00 0.20
HST 160916P00015000 P 09/16/16 15.0 0.00 0.20
HST 160916P00016000 P 09/16/16 16.0 0.00 0.25
HST 160916P00017000 P 09/16/16 17.0 0.05 0.15
HST 160916P00018000 P 09/16/16 18.0 0.30 0.45
HST 160916P00019000 P 09/16/16 19.0 0.80 1.15
HST 160916P00020000 P 09/16/16 20.0 1.75 2.10
HST 160916P00021000 P 09/16/16 21.0 2.75 3.10
HST 160916P00022000 P 09/16/16 22.0 3.70 4.20
HST 160916P00023000 P 09/16/16 23.0 4.70 5.20
HST 160916P00024000 P 09/16/16 24.0 5.70 6.20
HST 160916P00025000 P 09/16/16 25.0 6.70 7.20
HST 160916P00026000 P 09/16/16 26.0 7.70 8.20
HST 161021C00006000 C 10/21/16 6.0 11.70 12.30
HST 161021C00007000 C 10/21/16 7.0 10.70 11.30
HST 161021C00008000 C 10/21/16 8.0 9.70 10.30
HST 161021C00009000 C 10/21/16 9.0 8.70 9.30
HST 161021C00010000 C 10/21/16 10.0 7.70 8.30
HST 161021C00011000 C 10/21/16 11.0 6.80 7.30
HST 161021C00012000 C 10/21/16 12.0 5.90 6.30
HST 161021C00013000 C 10/21/16 13.0 4.90 5.30
HST 161021C00014000 C 10/21/16 14.0 3.90 4.30
HST 161021C00015000 C 10/21/16 15.0 2.95 3.40
HST 161021C00016000 C 10/21/16 16.0 2.00 2.40
HST 161021C00017000 C 10/21/16 17.0 1.20 1.40
HST 161021C00018000 C 10/21/16 18.0 0.60 0.70
HST 161021C00019000 C 10/21/16 19.0 0.20 0.35
HST 161021C00020000 C 10/21/16 20.0 0.05 0.20
HST 161021C00021000 C 10/21/16 21.0 0.00 0.25
HST 161021C00022000 C 10/21/16 22.0 0.00 0.20
HST 161021C00023000 C 10/21/16 23.0 0.00 0.20
HST 161021C00024000 C 10/21/16 24.0 0.00 0.20
HST 161021P00006000 P 10/21/16 6.0 0.00 0.20
HST 161021P00007000 P 10/21/16 7.0 0.00 0.20
HST 161021P00008000 P 10/21/16 8.0 0.00 0.20
HST 161021P00009000 P 10/21/16 9.0 0.00 0.20
HST 161021P00010000 P 10/21/16 10.0 0.00 0.20
HST 161021P00011000 P 10/21/16 11.0 0.00 0.20
HST 161021P00012000 P 10/21/16 12.0 0.00 0.20
HST 161021P00013000 P 10/21/16 13.0 0.00 0.20
HST 161021P00014000 P 10/21/16 14.0 0.00 0.25
HST 161021P00015000 P 10/21/16 15.0 0.05 0.25
HST 161021P00016000 P 10/21/16 16.0 0.15 0.30
HST 161021P00017000 P 10/21/16 17.0 0.30 0.40
HST 161021P00018000 P 10/21/16 18.0 0.70 0.85
HST 161021P00019000 P 10/21/16 19.0 1.35 1.50
HST 161021P00020000 P 10/21/16 20.0 2.00 2.40
HST 161021P00021000 P 10/21/16 21.0 2.95 3.40
HST 161021P00022000 P 10/21/16 22.0 3.90 4.40
HST 161021P00023000 P 10/21/16 23.0 4.90 5.40
HST 161021P00024000 P 10/21/16 24.0 5.90 6.30
HST 170120C00006000 C 01/20/17 6.0 10.30 13.60
HST 170120C00007000 C 01/20/17 7.0 9.30 12.40
HST 170120C00008000 C 01/20/17 8.0 9.80 10.40
HST 170120C00009000 C 01/20/17 9.0 8.80 9.40
HST 170120C00010000 C 01/20/17 10.0 7.80 8.40
HST 170120C00011000 C 01/20/17 11.0 6.80 7.40
HST 170120C00012000 C 01/20/17 12.0 5.80 6.40
HST 170120C00013000 C 01/20/17 13.0 4.80 5.40
HST 170120C00014000 C 01/20/17 14.0 3.80 4.50
HST 170120C00015000 C 01/20/17 15.0 2.95 3.40
HST 170120C00016000 C 01/20/17 16.0 2.15 2.50
HST 170120C00017000 C 01/20/17 17.0 1.60 1.80
HST 170120C00018000 C 01/20/17 18.0 1.05 1.25
HST 170120C00019000 C 01/20/17 19.0 0.60 0.75
HST 170120C00020000 C 01/20/17 20.0 0.30 0.50
HST 170120C00021000 C 01/20/17 21.0 0.05 0.45
HST 170120C00022000 C 01/20/17 22.0 0.00 0.40
HST 170120C00023000 C 01/20/17 23.0 0.00 0.35
HST 170120C00024000 C 01/20/17 24.0 0.00 0.30
HST 170120C00025000 C 01/20/17 25.0 0.00 0.30
HST 170120C00027000 C 01/20/17 27.0 0.00 0.25
HST 170120C00030000 C 01/20/17 30.0 0.00 0.25
HST 170120C00032000 C 01/20/17 32.0 0.00 0.25
HST 170120P00006000 P 01/20/17 6.0 0.00 0.35
HST 170120P00007000 P 01/20/17 7.0 0.00 0.35
HST 170120P00008000 P 01/20/17 8.0 0.00 0.35
HST 170120P00009000 P 01/20/17 9.0 0.00 0.35
HST 170120P00010000 P 01/20/17 10.0 0.00 0.35
HST 170120P00011000 P 01/20/17 11.0 0.00 0.40
HST 170120P00012000 P 01/20/17 12.0 0.05 0.45
HST 170120P00013000 P 01/20/17 13.0 0.05 0.40
HST 170120P00014000 P 01/20/17 14.0 0.10 0.55
HST 170120P00015000 P 01/20/17 15.0 0.35 0.50
HST 170120P00016000 P 01/20/17 16.0 0.55 0.70
HST 170120P00017000 P 01/20/17 17.0 0.90 1.00
HST 170120P00018000 P 01/20/17 18.0 1.30 1.50
HST 170120P00019000 P 01/20/17 19.0 1.90 2.10
HST 170120P00020000 P 01/20/17 20.0 2.40 2.85
HST 170120P00021000 P 01/20/17 21.0 3.20 3.80
HST 170120P00022000 P 01/20/17 22.0 4.10 4.70
HST 170120P00023000 P 01/20/17 23.0 5.10 5.60
HST 170120P00024000 P 01/20/17 24.0 6.00 6.60
HST 170120P00025000 P 01/20/17 25.0 7.00 7.60
HST 170120P00027000 P 01/20/17 27.0 9.00 9.60
HST 170120P00030000 P 01/20/17 30.0 12.00 12.60
HST 170120P00032000 P 01/20/17 32.0 13.40 15.00
HST 170421C00009000 C 04/21/17 9.0 8.70 9.50
HST 170421C00010000 C 04/21/17 10.0 7.70 8.50
HST 170421C00011000 C 04/21/17 11.0 6.70 7.50
HST 170421C00012000 C 04/21/17 12.0 5.70 6.50
HST 170421C00013000 C 04/21/17 13.0 4.80 5.50
HST 170421C00014000 C 04/21/17 14.0 3.90 4.60
HST 170421C00015000 C 04/21/17 15.0 3.00 3.80
HST 170421C00016000 C 04/21/17 16.0 2.30 3.10
HST 170421C00017000 C 04/21/17 17.0 1.80 2.25
HST 170421C00018000 C 04/21/17 18.0 1.35 1.60
HST 170421C00019000 C 04/21/17 19.0 0.90 1.15
HST 170421C00020000 C 04/21/17 20.0 0.60 0.85
HST 170421C00021000 C 04/21/17 21.0 0.35 0.60
HST 170421C00022000 C 04/21/17 22.0 0.10 0.50
HST 170421C00023000 C 04/21/17 23.0 0.05 0.50
HST 170421C00024000 C 04/21/17 24.0 0.00 0.45
HST 170421C00025000 C 04/21/17 25.0 0.00 1.00
HST 170421C00026000 C 04/21/17 26.0 0.00 0.40
HST 170421C00027000 C 04/21/17 27.0 0.00 0.35
HST 170421P00009000 P 04/21/17 9.0 0.05 0.45
HST 170421P00010000 P 04/21/17 10.0 0.05 0.45
HST 170421P00011000 P 04/21/17 11.0 0.10 0.55
HST 170421P00012000 P 04/21/17 12.0 0.15 0.60
HST 170421P00013000 P 04/21/17 13.0 0.20 0.65
HST 170421P00014000 P 04/21/17 14.0 0.30 0.80
HST 170421P00015000 P 04/21/17 15.0 0.55 0.80
HST 170421P00016000 P 04/21/17 16.0 0.85 1.10
HST 170421P00017000 P 04/21/17 17.0 1.20 1.50
HST 170421P00018000 P 04/21/17 18.0 1.65 1.95
HST 170421P00019000 P 04/21/17 19.0 2.10 2.80
HST 170421P00020000 P 04/21/17 20.0 2.75 3.50
HST 170421P00021000 P 04/21/17 21.0 3.50 4.30
HST 170421P00022000 P 04/21/17 22.0 4.30 5.10
HST 170421P00023000 P 04/21/17 23.0 5.20 6.00
HST 170421P00024000 P 04/21/17 24.0 6.20 7.00
HST 170421P00025000 P 04/21/17 25.0 7.10 7.90
HST 170421P00026000 P 04/21/17 26.0 8.10 8.80
HST 170421P00027000 P 04/21/17 27.0 9.10 9.90
HST 180119C00003000 C 01/19/18 3.0 13.60 16.50
HST 180119C00005000 C 01/19/18 5.0 10.80 15.40
HST 180119C00008000 C 01/19/18 8.0 9.50 10.80
HST 180119C00010000 C 01/19/18 10.0 7.40 8.80
HST 180119C00013000 C 01/19/18 13.0 4.70 5.80
HST 180119C00015000 C 01/19/18 15.0 3.00 6.20
HST 180119C00017000 C 01/19/18 17.0 2.10 3.10
HST 180119C00020000 C 01/19/18 20.0 0.85 1.75
HST 180119C00022000 C 01/19/18 22.0 0.20 1.25
HST 180119C00025000 C 01/19/18 25.0 0.00 0.70
HST 180119C00027000 C 01/19/18 27.0 0.00 0.75
HST 180119C00030000 C 01/19/18 30.0 0.00 0.65
HST 180119C00035000 C 01/19/18 35.0 0.00 0.60
HST 180119P00003000 P 01/19/18 3.0 0.05 0.70
HST 180119P00005000 P 01/19/18 5.0 0.10 0.75
HST 180119P00008000 P 01/19/18 8.0 0.25 0.50
HST 180119P00010000 P 01/19/18 10.0 0.35 1.05
HST 180119P00013000 P 01/19/18 13.0 0.80 1.50
HST 180119P00015000 P 01/19/18 15.0 1.30 2.05
HST 180119P00017000 P 01/19/18 17.0 1.95 2.85
HST 180119P00020000 P 01/19/18 20.0 3.50 4.70
HST 180119P00022000 P 01/19/18 22.0 5.00 6.20
HST 180119P00025000 P 01/19/18 25.0 7.50 8.80
HST 180119P00027000 P 01/19/18 27.0 8.90 10.80
HST 180119P00030000 P 01/19/18 30.0 12.20 13.50
HST 180119P00035000 P 01/19/18 35.0 15.50 20.00

OPRA data is delayed 15 minutes.