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 (2016-01-08)Premium Content

Host Hotels And Resorts Inc (HST)
As of Feb 12 2016 12:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HST 160219C00006000 C 02/19/16 6.0 7.90 8.50
HST 160219C00007000 C 02/19/16 7.0 6.90 7.50
HST 160219C00008000 C 02/19/16 8.0 5.90 6.50
HST 160219C00009000 C 02/19/16 9.0 4.70 5.50
HST 160219C00010000 C 02/19/16 10.0 3.90 4.50
HST 160219C00011000 C 02/19/16 11.0 2.90 3.50
HST 160219C00012000 C 02/19/16 12.0 1.90 2.55
HST 160219C00013000 C 02/19/16 13.0 1.00 1.65
HST 160219C00014000 C 02/19/16 14.0 0.55 0.75
HST 160219C00015000 C 02/19/16 15.0 0.15 0.25
HST 160219C00016000 C 02/19/16 16.0 0.00 0.20
HST 160219C00017000 C 02/19/16 17.0 0.00 0.10
HST 160219C00018000 C 02/19/16 18.0 0.00 0.10
HST 160219C00019000 C 02/19/16 19.0 0.00 0.10
HST 160219C00020000 C 02/19/16 20.0 0.00 0.10
HST 160219C00021000 C 02/19/16 21.0 0.00 0.10
HST 160219C00022000 C 02/19/16 22.0 0.00 0.10
HST 160219C00023000 C 02/19/16 23.0 0.00 0.10
HST 160219C00024000 C 02/19/16 24.0 0.00 0.10
HST 160219C00025000 C 02/19/16 25.0 0.00 0.05
HST 160219P00006000 P 02/19/16 6.0 0.00 0.05
HST 160219P00007000 P 02/19/16 7.0 0.00 0.05
HST 160219P00008000 P 02/19/16 8.0 0.00 0.05
HST 160219P00009000 P 02/19/16 9.0 0.00 0.05
HST 160219P00010000 P 02/19/16 10.0 0.00 0.10
HST 160219P00011000 P 02/19/16 11.0 0.00 0.10
HST 160219P00012000 P 02/19/16 12.0 0.00 0.20
HST 160219P00013000 P 02/19/16 13.0 0.05 0.20
HST 160219P00014000 P 02/19/16 14.0 0.25 0.40
HST 160219P00015000 P 02/19/16 15.0 0.75 1.25
HST 160219P00016000 P 02/19/16 16.0 1.55 2.15
HST 160219P00017000 P 02/19/16 17.0 2.50 3.10
HST 160219P00018000 P 02/19/16 18.0 3.50 4.10
HST 160219P00019000 P 02/19/16 19.0 4.50 5.10
HST 160219P00020000 P 02/19/16 20.0 5.30 6.10
HST 160219P00021000 P 02/19/16 21.0 6.50 7.10
HST 160219P00022000 P 02/19/16 22.0 7.50 8.10
HST 160219P00023000 P 02/19/16 23.0 8.50 9.10
HST 160219P00024000 P 02/19/16 24.0 9.50 10.10
HST 160219P00025000 P 02/19/16 25.0 10.50 11.10
HST 160318C00005000 C 03/18/16 5.0 8.90 9.60
HST 160318C00006000 C 03/18/16 6.0 7.90 8.90
HST 160318C00007000 C 03/18/16 7.0 6.90 7.60
HST 160318C00008000 C 03/18/16 8.0 5.90 6.60
HST 160318C00009000 C 03/18/16 9.0 4.90 6.40
HST 160318C00010000 C 03/18/16 10.0 3.90 5.70
HST 160318C00011000 C 03/18/16 11.0 3.00 4.00
HST 160318C00012000 C 03/18/16 12.0 2.10 2.70
HST 160318C00013000 C 03/18/16 13.0 1.50 1.85
HST 160318C00014000 C 03/18/16 14.0 0.95 1.15
HST 160318C00015000 C 03/18/16 15.0 0.50 0.60
HST 160318C00016000 C 03/18/16 16.0 0.25 0.35
HST 160318C00017000 C 03/18/16 17.0 0.00 0.30
HST 160318C00018000 C 03/18/16 18.0 0.00 0.15
HST 160318C00019000 C 03/18/16 19.0 0.00 0.10
HST 160318C00020000 C 03/18/16 20.0 0.00 0.10
HST 160318C00021000 C 03/18/16 21.0 0.00 0.10
HST 160318C00022000 C 03/18/16 22.0 0.00 0.10
HST 160318C00023000 C 03/18/16 23.0 0.00 0.10
HST 160318P00005000 P 03/18/16 5.0 0.00 0.15
HST 160318P00006000 P 03/18/16 6.0 0.00 0.05
HST 160318P00007000 P 03/18/16 7.0 0.00 0.05
HST 160318P00008000 P 03/18/16 8.0 0.00 0.05
HST 160318P00009000 P 03/18/16 9.0 0.00 0.10
HST 160318P00010000 P 03/18/16 10.0 0.00 0.10
HST 160318P00011000 P 03/18/16 11.0 0.05 0.30
HST 160318P00012000 P 03/18/16 12.0 0.15 0.25
HST 160318P00013000 P 03/18/16 13.0 0.30 0.45
HST 160318P00014000 P 03/18/16 14.0 0.60 0.75
HST 160318P00015000 P 03/18/16 15.0 1.10 1.40
HST 160318P00016000 P 03/18/16 16.0 1.75 2.35
HST 160318P00017000 P 03/18/16 17.0 2.60 3.20
HST 160318P00018000 P 03/18/16 18.0 3.50 4.20
HST 160318P00019000 P 03/18/16 19.0 4.40 5.10
HST 160318P00020000 P 03/18/16 20.0 4.70 6.10
HST 160318P00021000 P 03/18/16 21.0 6.50 7.10
HST 160318P00022000 P 03/18/16 22.0 7.10 8.10
HST 160318P00023000 P 03/18/16 23.0 8.50 9.10
HST 160415C00006000 C 04/15/16 6.0 7.60 8.60
HST 160415C00007000 C 04/15/16 7.0 6.00 8.60
HST 160415C00008000 C 04/15/16 8.0 5.90 6.70
HST 160415C00009000 C 04/15/16 9.0 4.90 5.70
HST 160415C00010000 C 04/15/16 10.0 4.00 4.70
HST 160415C00011000 C 04/15/16 11.0 3.00 3.70
HST 160415C00012000 C 04/15/16 12.0 2.20 2.80
HST 160415C00013000 C 04/15/16 13.0 1.60 2.00
HST 160415C00014000 C 04/15/16 14.0 1.10 1.30
HST 160415C00015000 C 04/15/16 15.0 0.55 0.80
HST 160415C00016000 C 04/15/16 16.0 0.30 0.45
HST 160415C00017000 C 04/15/16 17.0 0.05 0.35
HST 160415C00018000 C 04/15/16 18.0 0.00 0.20
HST 160415C00019000 C 04/15/16 19.0 0.00 0.20
HST 160415C00020000 C 04/15/16 20.0 0.00 0.20
HST 160415C00021000 C 04/15/16 21.0 0.00 0.20
HST 160415C00022000 C 04/15/16 22.0 0.00 0.20
HST 160415C00023000 C 04/15/16 23.0 0.00 0.15
HST 160415C00024000 C 04/15/16 24.0 0.00 0.15
HST 160415C00025000 C 04/15/16 25.0 0.00 0.20
HST 160415C00026000 C 04/15/16 26.0 0.00 0.20
HST 160415C00027000 C 04/15/16 27.0 0.00 0.20
HST 160415C00028000 C 04/15/16 28.0 0.00 0.20
HST 160415P00006000 P 04/15/16 6.0 0.00 0.20
HST 160415P00007000 P 04/15/16 7.0 0.00 0.20
HST 160415P00008000 P 04/15/16 8.0 0.00 0.25
HST 160415P00009000 P 04/15/16 9.0 0.00 0.25
HST 160415P00010000 P 04/15/16 10.0 0.05 0.35
HST 160415P00011000 P 04/15/16 11.0 0.10 0.40
HST 160415P00012000 P 04/15/16 12.0 0.30 0.40
HST 160415P00013000 P 04/15/16 13.0 0.50 0.80
HST 160415P00014000 P 04/15/16 14.0 0.90 1.20
HST 160415P00015000 P 04/15/16 15.0 1.40 1.75
HST 160415P00016000 P 04/15/16 16.0 2.10 2.90
HST 160415P00017000 P 04/15/16 17.0 2.90 3.70
HST 160415P00018000 P 04/15/16 18.0 3.80 4.70
HST 160415P00019000 P 04/15/16 19.0 4.70 5.70
HST 160415P00020000 P 04/15/16 20.0 5.70 6.60
HST 160415P00021000 P 04/15/16 21.0 6.70 7.60
HST 160415P00022000 P 04/15/16 22.0 6.50 8.80
HST 160415P00023000 P 04/15/16 23.0 7.50 10.80
HST 160415P00024000 P 04/15/16 24.0 8.50 11.80
HST 160415P00025000 P 04/15/16 25.0 9.50 12.80
HST 160415P00026000 P 04/15/16 26.0 10.50 13.80
HST 160415P00027000 P 04/15/16 27.0 11.50 14.80
HST 160415P00028000 P 04/15/16 28.0 13.70 14.60
HST 160715C00006000 C 07/15/16 6.0 7.50 8.80
HST 160715C00007000 C 07/15/16 7.0 5.30 7.70
HST 160715C00008000 C 07/15/16 8.0 5.40 6.70
HST 160715C00009000 C 07/15/16 9.0 4.90 5.80
HST 160715C00010000 C 07/15/16 10.0 4.00 4.80
HST 160715C00011000 C 07/15/16 11.0 3.10 3.90
HST 160715C00012000 C 07/15/16 12.0 2.25 3.10
HST 160715C00013000 C 07/15/16 13.0 1.90 2.30
HST 160715C00014000 C 07/15/16 14.0 1.40 1.70
HST 160715C00015000 C 07/15/16 15.0 0.95 1.25
HST 160715C00016000 C 07/15/16 16.0 0.60 0.85
HST 160715C00017000 C 07/15/16 17.0 0.40 0.55
HST 160715C00018000 C 07/15/16 18.0 0.05 0.45
HST 160715C00019000 C 07/15/16 19.0 0.00 0.40
HST 160715C00020000 C 07/15/16 20.0 0.00 0.35
HST 160715C00021000 C 07/15/16 21.0 0.00 0.35
HST 160715C00022000 C 07/15/16 22.0 0.00 0.30
HST 160715C00023000 C 07/15/16 23.0 0.00 0.30
HST 160715C00024000 C 07/15/16 24.0 0.00 0.30
HST 160715C00025000 C 07/15/16 25.0 0.00 0.30
HST 160715P00006000 P 07/15/16 6.0 0.00 0.35
HST 160715P00007000 P 07/15/16 7.0 0.00 0.40
HST 160715P00008000 P 07/15/16 8.0 0.00 0.40
HST 160715P00009000 P 07/15/16 9.0 0.05 0.50
HST 160715P00010000 P 07/15/16 10.0 0.15 0.55
HST 160715P00011000 P 07/15/16 11.0 0.30 0.75
HST 160715P00012000 P 07/15/16 12.0 0.65 1.00
HST 160715P00013000 P 07/15/16 13.0 1.00 1.35
HST 160715P00014000 P 07/15/16 14.0 1.40 1.85
HST 160715P00015000 P 07/15/16 15.0 1.95 2.45
HST 160715P00016000 P 07/15/16 16.0 2.55 3.50
HST 160715P00017000 P 07/15/16 17.0 3.30 4.00
HST 160715P00018000 P 07/15/16 18.0 4.10 5.10
HST 160715P00019000 P 07/15/16 19.0 5.00 6.00
HST 160715P00020000 P 07/15/16 20.0 5.90 7.10
HST 160715P00021000 P 07/15/16 21.0 6.90 8.10
HST 160715P00022000 P 07/15/16 22.0 6.10 9.10
HST 160715P00023000 P 07/15/16 23.0 7.10 10.10
HST 160715P00024000 P 07/15/16 24.0 8.10 11.10
HST 160715P00025000 P 07/15/16 25.0 10.80 11.80
HST 170120C00008000 C 01/20/17 8.0 5.50 6.70
HST 170120C00010000 C 01/20/17 10.0 4.00 4.90
HST 170120C00013000 C 01/20/17 13.0 2.45 2.75
HST 170120C00015000 C 01/20/17 15.0 1.50 1.75
HST 170120C00018000 C 01/20/17 18.0 0.60 0.85
HST 170120C00020000 C 01/20/17 20.0 0.05 0.60
HST 170120C00022000 C 01/20/17 22.0 0.00 0.50
HST 170120C00025000 C 01/20/17 25.0 0.00 0.45
HST 170120C00027000 C 01/20/17 27.0 0.00 0.40
HST 170120C00030000 C 01/20/17 30.0 0.00 0.40
HST 170120C00032000 C 01/20/17 32.0 0.00 0.40
HST 170120P00008000 P 01/20/17 8.0 0.00 0.75
HST 170120P00010000 P 01/20/17 10.0 0.65 1.10
HST 170120P00013000 P 01/20/17 13.0 1.70 2.10
HST 170120P00015000 P 01/20/17 15.0 2.75 3.30
HST 170120P00018000 P 01/20/17 18.0 4.60 5.60
HST 170120P00020000 P 01/20/17 20.0 6.40 7.30
HST 170120P00022000 P 01/20/17 22.0 8.10 9.20
HST 170120P00025000 P 01/20/17 25.0 11.10 12.20
HST 170120P00027000 P 01/20/17 27.0 13.00 15.80
HST 170120P00030000 P 01/20/17 30.0 14.30 18.60
HST 170120P00032000 P 01/20/17 32.0 17.80 19.30
HST 180119C00003000 C 01/19/18 3.0 10.30 12.10
HST 180119C00005000 C 01/19/18 5.0 7.00 11.80
HST 180119C00008000 C 01/19/18 8.0 5.20 7.10
HST 180119C00010000 C 01/19/18 10.0 3.80 6.20
HST 180119C00013000 C 01/19/18 13.0 2.40 3.10
HST 180119C00015000 C 01/19/18 15.0 1.50 2.20
HST 180119C00017000 C 01/19/18 17.0 0.90 1.60
HST 180119C00020000 C 01/19/18 20.0 0.10 0.95
HST 180119C00022000 C 01/19/18 22.0 0.05 0.90
HST 180119C00025000 C 01/19/18 25.0 0.00 0.80
HST 180119C00027000 C 01/19/18 27.0 0.00 0.80
HST 180119C00030000 C 01/19/18 30.0 0.00 0.75
HST 180119C00035000 C 01/19/18 35.0 0.00 0.75
HST 180119P00003000 P 01/19/18 3.0 0.00 0.85
HST 180119P00005000 P 01/19/18 5.0 0.05 1.00
HST 180119P00008000 P 01/19/18 8.0 0.50 1.55
HST 180119P00010000 P 01/19/18 10.0 1.35 1.80
HST 180119P00013000 P 01/19/18 13.0 2.60 3.20
HST 180119P00015000 P 01/19/18 15.0 3.70 4.40
HST 180119P00017000 P 01/19/18 17.0 4.60 5.90
HST 180119P00020000 P 01/19/18 20.0 7.00 8.40
HST 180119P00022000 P 01/19/18 22.0 8.80 10.10
HST 180119P00025000 P 01/19/18 25.0 11.70 13.10
HST 180119P00027000 P 01/19/18 27.0 12.60 16.40
HST 180119P00030000 P 01/19/18 30.0 14.50 19.10
HST 180119P00035000 P 01/19/18 35.0 20.70 23.20

OPRA data is delayed 15 minutes.