Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Host Hotels And Resorts Inc (HST)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HST 180119C00003000 C Jan 19, 2018 3.0 16.90 17.40
HST 180119C00005000 C Jan 19, 2018 5.0 14.90 15.40
HST 180119C00008000 C Jan 19, 2018 8.0 11.90 12.60
HST 180119C00009000 C Jan 19, 2018 9.0 10.90 11.40
HST 180119C00010000 C Jan 19, 2018 10.0 10.00 10.30
HST 180119C00011000 C Jan 19, 2018 11.0 9.00 9.40
HST 180119C00012000 C Jan 19, 2018 12.0 8.00 8.40
HST 180119C00013000 C Jan 19, 2018 13.0 7.00 7.30
HST 180119C00014000 C Jan 19, 2018 14.0 6.00 6.30
HST 180119C00015000 C Jan 19, 2018 15.0 5.00 5.30
HST 180119C00016000 C Jan 19, 2018 16.0 4.00 4.30
HST 180119C00017000 C Jan 19, 2018 17.0 3.00 3.20
HST 180119C00018000 C Jan 19, 2018 18.0 2.05 2.25
HST 180119C00019000 C Jan 19, 2018 19.0 1.10 1.20
HST 180119C00020000 C Jan 19, 2018 20.0 0.40 0.45
HST 180119C00021000 C Jan 19, 2018 21.0 0.05 0.10
HST 180119C00022000 C Jan 19, 2018 22.0 0.00 0.05
HST 180119C00023000 C Jan 19, 2018 23.0 0.00 0.05
HST 180119C00024000 C Jan 19, 2018 24.0 0.00 0.05
HST 180119C00025000 C Jan 19, 2018 25.0 0.00 0.05
HST 180119C00026000 C Jan 19, 2018 26.0 0.00 0.05
HST 180119C00027000 C Jan 19, 2018 27.0 0.00 0.05
HST 180119C00030000 C Jan 19, 2018 30.0 0.00 0.05
HST 180119C00035000 C Jan 19, 2018 35.0 0.00 0.05
HST 180119P00003000 P Jan 19, 2018 3.0 0.00 0.05
HST 180119P00005000 P Jan 19, 2018 5.0 0.00 0.05
HST 180119P00008000 P Jan 19, 2018 8.0 0.00 0.05
HST 180119P00009000 P Jan 19, 2018 9.0 0.00 0.05
HST 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
HST 180119P00011000 P Jan 19, 2018 11.0 0.00 0.05
HST 180119P00012000 P Jan 19, 2018 12.0 0.00 0.05
HST 180119P00013000 P Jan 19, 2018 13.0 0.00 0.05
HST 180119P00014000 P Jan 19, 2018 14.0 0.00 0.05
HST 180119P00015000 P Jan 19, 2018 15.0 0.00 0.05
HST 180119P00016000 P Jan 19, 2018 16.0 0.00 0.05
HST 180119P00017000 P Jan 19, 2018 17.0 0.00 0.05
HST 180119P00018000 P Jan 19, 2018 18.0 0.00 0.05
HST 180119P00019000 P Jan 19, 2018 19.0 0.10 0.20
HST 180119P00020000 P Jan 19, 2018 20.0 0.40 0.50
HST 180119P00021000 P Jan 19, 2018 21.0 1.05 1.25
HST 180119P00022000 P Jan 19, 2018 22.0 2.05 2.15
HST 180119P00023000 P Jan 19, 2018 23.0 3.00 3.20
HST 180119P00024000 P Jan 19, 2018 24.0 4.00 4.20
HST 180119P00025000 P Jan 19, 2018 25.0 5.00 5.20
HST 180119P00026000 P Jan 19, 2018 26.0 6.00 6.20
HST 180119P00027000 P Jan 19, 2018 27.0 7.00 7.20
HST 180119P00030000 P Jan 19, 2018 30.0 9.90 10.20
HST 180119P00035000 P Jan 19, 2018 35.0 14.90 15.20
HST 180316C00010000 C Mar 16, 2018 10.0 9.90 10.40
HST 180316C00011000 C Mar 16, 2018 11.0 8.90 9.30
HST 180316C00012000 C Mar 16, 2018 12.0 7.90 8.30
HST 180316C00013000 C Mar 16, 2018 13.0 7.00 7.30
HST 180316C00014000 C Mar 16, 2018 14.0 6.00 6.30
HST 180316C00015000 C Mar 16, 2018 15.0 5.00 5.30
HST 180316C00016000 C Mar 16, 2018 16.0 4.00 4.30
HST 180316C00017000 C Mar 16, 2018 17.0 3.10 3.30
HST 180316C00018000 C Mar 16, 2018 18.0 2.20 2.30
HST 180316C00019000 C Mar 16, 2018 19.0 1.40 1.50
HST 180316C00020000 C Mar 16, 2018 20.0 0.75 0.85
HST 180316C00021000 C Mar 16, 2018 21.0 0.30 0.45
HST 180316C00022000 C Mar 16, 2018 22.0 0.10 0.20
HST 180316C00023000 C Mar 16, 2018 23.0 0.00 0.10
HST 180316C00024000 C Mar 16, 2018 24.0 0.00 0.10
HST 180316C00025000 C Mar 16, 2018 25.0 0.00 0.05
HST 180316C00026000 C Mar 16, 2018 26.0 0.00 0.05
HST 180316P00010000 P Mar 16, 2018 10.0 0.00 0.05
HST 180316P00011000 P Mar 16, 2018 11.0 0.00 0.10
HST 180316P00012000 P Mar 16, 2018 12.0 0.00 0.10
HST 180316P00013000 P Mar 16, 2018 13.0 0.00 0.10
HST 180316P00014000 P Mar 16, 2018 14.0 0.00 0.10
HST 180316P00015000 P Mar 16, 2018 15.0 0.05 0.10
HST 180316P00016000 P Mar 16, 2018 16.0 0.05 0.15
HST 180316P00017000 P Mar 16, 2018 17.0 0.10 0.20
HST 180316P00018000 P Mar 16, 2018 18.0 0.20 0.30
HST 180316P00019000 P Mar 16, 2018 19.0 0.40 0.50
HST 180316P00020000 P Mar 16, 2018 20.0 0.75 0.90
HST 180316P00021000 P Mar 16, 2018 21.0 1.35 1.45
HST 180316P00022000 P Mar 16, 2018 22.0 2.10 2.25
HST 180316P00023000 P Mar 16, 2018 23.0 3.00 3.20
HST 180316P00024000 P Mar 16, 2018 24.0 4.00 4.20
HST 180316P00025000 P Mar 16, 2018 25.0 5.00 5.20
HST 180316P00026000 P Mar 16, 2018 26.0 6.00 6.20
HST 180420C00008000 C Apr 20, 2018 8.0 11.90 12.40
HST 180420C00009000 C Apr 20, 2018 9.0 10.90 11.40
HST 180420C00010000 C Apr 20, 2018 10.0 9.90 10.40
HST 180420C00011000 C Apr 20, 2018 11.0 8.90 9.40
HST 180420C00012000 C Apr 20, 2018 12.0 7.90 8.40
HST 180420C00013000 C Apr 20, 2018 13.0 7.00 7.30
HST 180420C00014000 C Apr 20, 2018 14.0 6.00 6.30
HST 180420C00015000 C Apr 20, 2018 15.0 5.00 5.30
HST 180420C00016000 C Apr 20, 2018 16.0 3.90 4.30
HST 180420C00017000 C Apr 20, 2018 17.0 3.10 3.30
HST 180420C00018000 C Apr 20, 2018 18.0 2.20 2.40
HST 180420C00019000 C Apr 20, 2018 19.0 1.45 1.60
HST 180420C00020000 C Apr 20, 2018 20.0 0.85 1.00
HST 180420C00021000 C Apr 20, 2018 21.0 0.40 0.55
HST 180420C00022000 C Apr 20, 2018 22.0 0.15 0.30
HST 180420C00023000 C Apr 20, 2018 23.0 0.05 0.15
HST 180420C00024000 C Apr 20, 2018 24.0 0.00 0.10
HST 180420C00025000 C Apr 20, 2018 25.0 0.00 0.10
HST 180420C00026000 C Apr 20, 2018 26.0 0.00 0.05
HST 180420P00008000 P Apr 20, 2018 8.0 0.00 0.05
HST 180420P00009000 P Apr 20, 2018 9.0 0.00 0.05
HST 180420P00010000 P Apr 20, 2018 10.0 0.00 0.10
HST 180420P00011000 P Apr 20, 2018 11.0 0.00 0.10
HST 180420P00012000 P Apr 20, 2018 12.0 0.00 0.10
HST 180420P00013000 P Apr 20, 2018 13.0 0.00 0.10
HST 180420P00014000 P Apr 20, 2018 14.0 0.05 0.15
HST 180420P00015000 P Apr 20, 2018 15.0 0.05 0.20
HST 180420P00016000 P Apr 20, 2018 16.0 0.10 0.25
HST 180420P00017000 P Apr 20, 2018 17.0 0.20 0.30
HST 180420P00018000 P Apr 20, 2018 18.0 0.35 0.45
HST 180420P00019000 P Apr 20, 2018 19.0 0.60 0.70
HST 180420P00020000 P Apr 20, 2018 20.0 0.95 1.10
HST 180420P00021000 P Apr 20, 2018 21.0 1.55 1.70
HST 180420P00022000 P Apr 20, 2018 22.0 2.30 2.50
HST 180420P00023000 P Apr 20, 2018 23.0 3.10 3.40
HST 180420P00024000 P Apr 20, 2018 24.0 4.10 4.30
HST 180420P00025000 P Apr 20, 2018 25.0 4.90 5.30
HST 180420P00026000 P Apr 20, 2018 26.0 6.00 6.30
HST 180720C00009000 C Jul 20, 2018 9.0 10.30 12.10
HST 180720C00010000 C Jul 20, 2018 10.0 9.80 11.20
HST 180720C00011000 C Jul 20, 2018 11.0 8.10 10.30
HST 180720C00012000 C Jul 20, 2018 12.0 6.60 8.70
HST 180720C00013000 C Jul 20, 2018 13.0 6.80 7.60
HST 180720C00014000 C Jul 20, 2018 14.0 5.80 6.60
HST 180720C00015000 C Jul 20, 2018 15.0 4.90 5.70
HST 180720C00016000 C Jul 20, 2018 16.0 3.50 5.70
HST 180720C00017000 C Jul 20, 2018 17.0 3.20 3.40
HST 180720C00018000 C Jul 20, 2018 18.0 2.40 2.60
HST 180720C00019000 C Jul 20, 2018 19.0 1.70 1.85
HST 180720C00020000 C Jul 20, 2018 20.0 1.10 1.30
HST 180720C00021000 C Jul 20, 2018 21.0 0.70 0.85
HST 180720C00022000 C Jul 20, 2018 22.0 0.35 0.50
HST 180720C00023000 C Jul 20, 2018 23.0 0.20 0.30
HST 180720C00024000 C Jul 20, 2018 24.0 0.10 0.20
HST 180720C00025000 C Jul 20, 2018 25.0 0.00 0.10
HST 180720C00026000 C Jul 20, 2018 26.0 0.00 0.10
HST 180720C00027000 C Jul 20, 2018 27.0 0.00 0.10
HST 180720C00028000 C Jul 20, 2018 28.0 0.00 0.10
HST 180720P00009000 P Jul 20, 2018 9.0 0.00 0.10
HST 180720P00010000 P Jul 20, 2018 10.0 0.00 0.15
HST 180720P00011000 P Jul 20, 2018 11.0 0.05 0.15
HST 180720P00012000 P Jul 20, 2018 12.0 0.10 0.20
HST 180720P00013000 P Jul 20, 2018 13.0 0.10 0.20
HST 180720P00014000 P Jul 20, 2018 14.0 0.15 0.25
HST 180720P00015000 P Jul 20, 2018 15.0 0.20 0.30
HST 180720P00016000 P Jul 20, 2018 16.0 0.30 0.40
HST 180720P00017000 P Jul 20, 2018 17.0 0.40 0.55
HST 180720P00018000 P Jul 20, 2018 18.0 0.60 0.75
HST 180720P00019000 P Jul 20, 2018 19.0 0.95 1.05
HST 180720P00020000 P Jul 20, 2018 20.0 1.35 1.50
HST 180720P00021000 P Jul 20, 2018 21.0 1.90 2.05
HST 180720P00022000 P Jul 20, 2018 22.0 2.50 2.90
HST 180720P00023000 P Jul 20, 2018 23.0 3.30 3.60
HST 180720P00024000 P Jul 20, 2018 24.0 3.80 5.10
HST 180720P00025000 P Jul 20, 2018 25.0 4.70 5.90
HST 180720P00026000 P Jul 20, 2018 26.0 5.30 7.00
HST 180720P00027000 P Jul 20, 2018 27.0 6.40 8.10
HST 180720P00028000 P Jul 20, 2018 28.0 7.50 9.60
HST 190118C00003000 C Jan 18, 2019 3.0 16.70 18.50
HST 190118C00005000 C Jan 18, 2019 5.0 13.90 16.20
HST 190118C00008000 C Jan 18, 2019 8.0 10.60 13.70
HST 190118C00010000 C Jan 18, 2019 10.0 8.10 11.40
HST 190118C00013000 C Jan 18, 2019 13.0 6.70 7.50
HST 190118C00015000 C Jan 18, 2019 15.0 4.70 5.60
HST 190118C00017000 C Jan 18, 2019 17.0 3.40 3.60
HST 190118C00020000 C Jan 18, 2019 20.0 1.55 1.70
HST 190118C00022000 C Jan 18, 2019 22.0 0.75 0.90
HST 190118C00025000 C Jan 18, 2019 25.0 0.00 0.30
HST 190118C00027000 C Jan 18, 2019 27.0 0.00 0.25
HST 190118C00030000 C Jan 18, 2019 30.0 0.00 0.10
HST 190118P00003000 P Jan 18, 2019 3.0 0.00 0.10
HST 190118P00005000 P Jan 18, 2019 5.0 0.00 0.15
HST 190118P00008000 P Jan 18, 2019 8.0 0.00 0.20
HST 190118P00010000 P Jan 18, 2019 10.0 0.15 0.25
HST 190118P00013000 P Jan 18, 2019 13.0 0.25 0.40
HST 190118P00015000 P Jan 18, 2019 15.0 0.45 0.55
HST 190118P00017000 P Jan 18, 2019 17.0 0.80 0.95
HST 190118P00020000 P Jan 18, 2019 20.0 1.95 2.10
HST 190118P00022000 P Jan 18, 2019 22.0 3.10 3.30
HST 190118P00025000 P Jan 18, 2019 25.0 5.20 5.90
HST 190118P00027000 P Jan 18, 2019 27.0 6.20 9.70
HST 190118P00030000 P Jan 18, 2019 30.0 8.60 12.30
HST 200117C00003000 C Jan 17, 2020 3.0 15.90 18.70
HST 200117C00005000 C Jan 17, 2020 5.0 13.60 17.00
HST 200117C00008000 C Jan 17, 2020 8.0 10.90 14.10
HST 200117C00010000 C Jan 17, 2020 10.0 8.80 12.30
HST 200117C00013000 C Jan 17, 2020 13.0 6.10 9.20
HST 200117C00015000 C Jan 17, 2020 15.0 4.30 6.50
HST 200117C00017000 C Jan 17, 2020 17.0 2.60 5.00
HST 200117C00020000 C Jan 17, 2020 20.0 1.75 2.70
HST 200117C00022000 C Jan 17, 2020 22.0 1.20 1.60
HST 200117C00025000 C Jan 17, 2020 25.0 0.45 0.85
HST 200117C00027000 C Jan 17, 2020 27.0 0.25 0.55
HST 200117C00030000 C Jan 17, 2020 30.0 0.00 0.45
HST 200117C00035000 C Jan 17, 2020 35.0 0.00 0.20
HST 200117P00003000 P Jan 17, 2020 3.0 0.00 0.20
HST 200117P00005000 P Jan 17, 2020 5.0 0.00 0.35
HST 200117P00008000 P Jan 17, 2020 8.0 0.10 0.50
HST 200117P00010000 P Jan 17, 2020 10.0 0.25 0.60
HST 200117P00013000 P Jan 17, 2020 13.0 0.55 0.85
HST 200117P00015000 P Jan 17, 2020 15.0 0.95 1.25
HST 200117P00017000 P Jan 17, 2020 17.0 1.35 2.10
HST 200117P00020000 P Jan 17, 2020 20.0 2.45 3.20
HST 200117P00022000 P Jan 17, 2020 22.0 3.90 4.40
HST 200117P00025000 P Jan 17, 2020 25.0 5.50 7.10
HST 200117P00027000 P Jan 17, 2020 27.0 6.40 9.40
HST 200117P00030000 P Jan 17, 2020 30.0 8.10 13.00
HST 200117P00035000 P Jan 17, 2020 35.0 12.70 17.50
OPRA data is delayed 15 minutes.