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 (2017-01-06)Premium Content

Host Hotels And Resorts Inc (HST)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HST 170120C00006000 C 01/20/17 6.0 10.00 12.70
HST 170120C00007000 C 01/20/17 7.0 8.80 12.90
HST 170120C00008000 C 01/20/17 8.0 7.80 12.20
HST 170120C00009000 C 01/20/17 9.0 6.80 10.60
HST 170120C00010000 C 01/20/17 10.0 6.10 8.80
HST 170120C00011000 C 01/20/17 11.0 5.50 9.30
HST 170120C00012000 C 01/20/17 12.0 4.00 7.40
HST 170120C00013000 C 01/20/17 13.0 4.70 5.50
HST 170120C00014000 C 01/20/17 14.0 1.85 5.50
HST 170120C00015000 C 01/20/17 15.0 2.75 3.40
HST 170120C00016000 C 01/20/17 16.0 1.90 2.55
HST 170120C00017000 C 01/20/17 17.0 1.10 1.35
HST 170120C00018000 C 01/20/17 18.0 0.35 0.45
HST 170120C00019000 C 01/20/17 19.0 0.00 0.10
HST 170120C00020000 C 01/20/17 20.0 0.00 0.05
HST 170120C00021000 C 01/20/17 21.0 0.00 0.05
HST 170120C00022000 C 01/20/17 22.0 0.00 0.05
HST 170120C00023000 C 01/20/17 23.0 0.00 0.05
HST 170120C00024000 C 01/20/17 24.0 0.00 0.05
HST 170120C00025000 C 01/20/17 25.0 0.00 0.05
HST 170120C00027000 C 01/20/17 27.0 0.00 0.05
HST 170120C00030000 C 01/20/17 30.0 0.00 0.05
HST 170120C00032000 C 01/20/17 32.0 0.00 0.05
HST 170120P00006000 P 01/20/17 6.0 0.00 0.05
HST 170120P00007000 P 01/20/17 7.0 0.00 0.15
HST 170120P00008000 P 01/20/17 8.0 0.00 0.05
HST 170120P00009000 P 01/20/17 9.0 0.00 0.10
HST 170120P00010000 P 01/20/17 10.0 0.00 0.05
HST 170120P00011000 P 01/20/17 11.0 0.00 0.05
HST 170120P00012000 P 01/20/17 12.0 0.00 0.05
HST 170120P00013000 P 01/20/17 13.0 0.00 0.05
HST 170120P00014000 P 01/20/17 14.0 0.00 0.05
HST 170120P00015000 P 01/20/17 15.0 0.00 0.05
HST 170120P00016000 P 01/20/17 16.0 0.00 0.10
HST 170120P00017000 P 01/20/17 17.0 0.00 0.10
HST 170120P00018000 P 01/20/17 18.0 0.10 0.15
HST 170120P00019000 P 01/20/17 19.0 0.70 1.00
HST 170120P00020000 P 01/20/17 20.0 1.60 1.95
HST 170120P00021000 P 01/20/17 21.0 0.80 2.95
HST 170120P00022000 P 01/20/17 22.0 1.75 4.00
HST 170120P00023000 P 01/20/17 23.0 2.80 5.00
HST 170120P00024000 P 01/20/17 24.0 3.50 6.00
HST 170120P00025000 P 01/20/17 25.0 4.60 7.00
HST 170120P00027000 P 01/20/17 27.0 6.50 10.40
HST 170120P00030000 P 01/20/17 30.0 9.80 13.30
HST 170120P00032000 P 01/20/17 32.0 11.80 14.00
HST 170217C00010000 C 02/17/17 10.0 6.00 9.60
HST 170217C00011000 C 02/17/17 11.0 6.30 7.70
HST 170217C00012000 C 02/17/17 12.0 5.30 7.00
HST 170217C00013000 C 02/17/17 13.0 4.30 5.80
HST 170217C00014000 C 02/17/17 14.0 3.40 4.70
HST 170217C00015000 C 02/17/17 15.0 2.40 3.60
HST 170217C00016000 C 02/17/17 16.0 1.95 2.55
HST 170217C00017000 C 02/17/17 17.0 1.35 1.55
HST 170217C00018000 C 02/17/17 18.0 0.65 0.80
HST 170217C00019000 C 02/17/17 19.0 0.25 0.35
HST 170217C00020000 C 02/17/17 20.0 0.05 0.15
HST 170217C00021000 C 02/17/17 21.0 0.00 0.10
HST 170217C00022000 C 02/17/17 22.0 0.00 0.05
HST 170217C00023000 C 02/17/17 23.0 0.00 0.05
HST 170217C00024000 C 02/17/17 24.0 0.00 0.05
HST 170217C00025000 C 02/17/17 25.0 0.00 0.05
HST 170217C00026000 C 02/17/17 26.0 0.00 0.05
HST 170217C00027000 C 02/17/17 27.0 0.00 0.05
HST 170217C00028000 C 02/17/17 28.0 0.00 0.05
HST 170217P00010000 P 02/17/17 10.0 0.00 0.05
HST 170217P00011000 P 02/17/17 11.0 0.00 0.10
HST 170217P00012000 P 02/17/17 12.0 0.00 0.10
HST 170217P00013000 P 02/17/17 13.0 0.00 0.10
HST 170217P00014000 P 02/17/17 14.0 0.00 0.10
HST 170217P00015000 P 02/17/17 15.0 0.00 0.15
HST 170217P00016000 P 02/17/17 16.0 0.00 0.20
HST 170217P00017000 P 02/17/17 17.0 0.15 0.30
HST 170217P00018000 P 02/17/17 18.0 0.45 0.55
HST 170217P00019000 P 02/17/17 19.0 0.95 1.20
HST 170217P00020000 P 02/17/17 20.0 1.70 2.10
HST 170217P00021000 P 02/17/17 21.0 2.20 3.10
HST 170217P00022000 P 02/17/17 22.0 1.80 4.00
HST 170217P00023000 P 02/17/17 23.0 3.50 5.00
HST 170217P00024000 P 02/17/17 24.0 4.30 6.00
HST 170217P00025000 P 02/17/17 25.0 6.00 7.00
HST 170217P00026000 P 02/17/17 26.0 5.70 8.50
HST 170217P00027000 P 02/17/17 27.0 6.70 9.50
HST 170217P00028000 P 02/17/17 28.0 7.70 10.00
HST 170421C00006000 C 04/21/17 6.0 10.10 13.10
HST 170421C00007000 C 04/21/17 7.0 8.80 12.40
HST 170421C00008000 C 04/21/17 8.0 7.80 11.60
HST 170421C00009000 C 04/21/17 9.0 6.80 10.70
HST 170421C00010000 C 04/21/17 10.0 5.80 9.70
HST 170421C00011000 C 04/21/17 11.0 5.00 7.80
HST 170421C00012000 C 04/21/17 12.0 4.60 6.60
HST 170421C00013000 C 04/21/17 13.0 3.30 6.60
HST 170421C00014000 C 04/21/17 14.0 3.80 4.60
HST 170421C00015000 C 04/21/17 15.0 2.95 3.60
HST 170421C00016000 C 04/21/17 16.0 2.05 2.75
HST 170421C00017000 C 04/21/17 17.0 1.60 1.85
HST 170421C00018000 C 04/21/17 18.0 1.05 1.20
HST 170421C00019000 C 04/21/17 19.0 0.55 0.70
HST 170421C00020000 C 04/21/17 20.0 0.25 0.40
HST 170421C00021000 C 04/21/17 21.0 0.10 0.25
HST 170421C00022000 C 04/21/17 22.0 0.00 0.15
HST 170421C00023000 C 04/21/17 23.0 0.00 0.10
HST 170421C00024000 C 04/21/17 24.0 0.00 0.10
HST 170421C00025000 C 04/21/17 25.0 0.00 0.05
HST 170421C00026000 C 04/21/17 26.0 0.00 0.10
HST 170421C00027000 C 04/21/17 27.0 0.00 0.05
HST 170421P00006000 P 04/21/17 6.0 0.00 0.05
HST 170421P00007000 P 04/21/17 7.0 0.00 0.10
HST 170421P00008000 P 04/21/17 8.0 0.00 0.10
HST 170421P00009000 P 04/21/17 9.0 0.00 0.10
HST 170421P00010000 P 04/21/17 10.0 0.00 0.15
HST 170421P00011000 P 04/21/17 11.0 0.00 0.15
HST 170421P00012000 P 04/21/17 12.0 0.00 0.20
HST 170421P00013000 P 04/21/17 13.0 0.05 0.20
HST 170421P00014000 P 04/21/17 14.0 0.00 0.25
HST 170421P00015000 P 04/21/17 15.0 0.15 0.30
HST 170421P00016000 P 04/21/17 16.0 0.30 0.45
HST 170421P00017000 P 04/21/17 17.0 0.55 0.70
HST 170421P00018000 P 04/21/17 18.0 0.90 1.10
HST 170421P00019000 P 04/21/17 19.0 1.45 1.65
HST 170421P00020000 P 04/21/17 20.0 2.05 2.50
HST 170421P00021000 P 04/21/17 21.0 2.60 3.40
HST 170421P00022000 P 04/21/17 22.0 1.95 4.30
HST 170421P00023000 P 04/21/17 23.0 2.90 5.20
HST 170421P00024000 P 04/21/17 24.0 4.00 6.20
HST 170421P00025000 P 04/21/17 25.0 5.00 7.20
HST 170421P00026000 P 04/21/17 26.0 5.50 8.70
HST 170421P00027000 P 04/21/17 27.0 7.00 9.20
HST 170721C00008000 C 07/21/17 8.0 8.20 10.60
HST 170721C00009000 C 07/21/17 9.0 6.80 10.20
HST 170721C00010000 C 07/21/17 10.0 5.80 9.30
HST 170721C00011000 C 07/21/17 11.0 5.10 7.80
HST 170721C00012000 C 07/21/17 12.0 5.20 7.80
HST 170721C00013000 C 07/21/17 13.0 5.00 5.60
HST 170721C00014000 C 07/21/17 14.0 4.00 4.70
HST 170721C00015000 C 07/21/17 15.0 3.20 3.80
HST 170721C00016000 C 07/21/17 16.0 2.55 2.90
HST 170721C00017000 C 07/21/17 17.0 1.90 2.15
HST 170721C00018000 C 07/21/17 18.0 1.35 1.55
HST 170721C00019000 C 07/21/17 19.0 0.90 1.05
HST 170721C00020000 C 07/21/17 20.0 0.50 0.75
HST 170721C00021000 C 07/21/17 21.0 0.25 0.50
HST 170721C00022000 C 07/21/17 22.0 0.00 0.35
HST 170721C00023000 C 07/21/17 23.0 0.00 0.25
HST 170721C00024000 C 07/21/17 24.0 0.00 0.15
HST 170721C00025000 C 07/21/17 25.0 0.00 0.15
HST 170721C00026000 C 07/21/17 26.0 0.00 0.10
HST 170721P00008000 P 07/21/17 8.0 0.00 0.20
HST 170721P00009000 P 07/21/17 9.0 0.00 0.20
HST 170721P00010000 P 07/21/17 10.0 0.00 0.25
HST 170721P00011000 P 07/21/17 11.0 0.00 0.30
HST 170721P00012000 P 07/21/17 12.0 0.00 0.35
HST 170721P00013000 P 07/21/17 13.0 0.10 0.45
HST 170721P00014000 P 07/21/17 14.0 0.20 0.55
HST 170721P00015000 P 07/21/17 15.0 0.45 0.65
HST 170721P00016000 P 07/21/17 16.0 0.70 0.85
HST 170721P00017000 P 07/21/17 17.0 1.00 1.20
HST 170721P00018000 P 07/21/17 18.0 1.40 1.65
HST 170721P00019000 P 07/21/17 19.0 1.95 2.20
HST 170721P00020000 P 07/21/17 20.0 2.60 2.95
HST 170721P00021000 P 07/21/17 21.0 3.20 3.80
HST 170721P00022000 P 07/21/17 22.0 3.60 4.60
HST 170721P00023000 P 07/21/17 23.0 3.00 5.50
HST 170721P00024000 P 07/21/17 24.0 5.40 6.50
HST 170721P00025000 P 07/21/17 25.0 5.10 7.40
HST 170721P00026000 P 07/21/17 26.0 6.10 8.40
HST 180119C00003000 C 01/19/18 3.0 13.00 17.40
HST 180119C00005000 C 01/19/18 5.0 10.70 15.40
HST 180119C00008000 C 01/19/18 8.0 7.70 12.50
HST 180119C00010000 C 01/19/18 10.0 6.00 10.50
HST 180119C00013000 C 01/19/18 13.0 3.10 6.10
HST 180119C00015000 C 01/19/18 15.0 2.95 4.10
HST 180119C00017000 C 01/19/18 17.0 1.95 2.70
HST 180119C00020000 C 01/19/18 20.0 0.65 1.30
HST 180119C00022000 C 01/19/18 22.0 0.00 0.80
HST 180119C00025000 C 01/19/18 25.0 0.00 0.35
HST 180119C00027000 C 01/19/18 27.0 0.00 0.25
HST 180119C00030000 C 01/19/18 30.0 0.00 0.15
HST 180119C00035000 C 01/19/18 35.0 0.00 0.15
HST 180119P00003000 P 01/19/18 3.0 0.00 0.25
HST 180119P00005000 P 01/19/18 5.0 0.00 0.30
HST 180119P00008000 P 01/19/18 8.0 0.15 0.40
HST 180119P00010000 P 01/19/18 10.0 0.00 0.50
HST 180119P00013000 P 01/19/18 13.0 0.10 0.85
HST 180119P00015000 P 01/19/18 15.0 0.95 1.30
HST 180119P00017000 P 01/19/18 17.0 1.70 2.00
HST 180119P00020000 P 01/19/18 20.0 2.75 3.70
HST 180119P00022000 P 01/19/18 22.0 2.50 5.30
HST 180119P00025000 P 01/19/18 25.0 6.70 7.90
HST 180119P00027000 P 01/19/18 27.0 7.10 10.70
HST 180119P00030000 P 01/19/18 30.0 9.90 13.90
HST 180119P00035000 P 01/19/18 35.0 15.00 17.70
HST 190118C00003000 C 01/18/19 3.0 12.80 15.60
HST 190118C00005000 C 01/18/19 5.0 10.70 15.40
HST 190118C00008000 C 01/18/19 8.0 7.70 12.50
HST 190118C00010000 C 01/18/19 10.0 5.90 9.20
HST 190118C00013000 C 01/18/19 13.0 4.80 6.20
HST 190118C00015000 C 01/18/19 15.0 3.30 4.70
HST 190118C00017000 C 01/18/19 17.0 2.30 3.40
HST 190118C00020000 C 01/18/19 20.0 0.05 2.15
HST 190118C00022000 C 01/18/19 22.0 0.60 1.50
HST 190118C00025000 C 01/18/19 25.0 0.30 0.95
HST 190118C00027000 C 01/18/19 27.0 0.10 0.65
HST 190118C00030000 C 01/18/19 30.0 0.00 0.45
HST 190118P00003000 P 01/18/19 3.0 0.00 0.45
HST 190118P00005000 P 01/18/19 5.0 0.00 0.55
HST 190118P00008000 P 01/18/19 8.0 0.20 0.80
HST 190118P00010000 P 01/18/19 10.0 0.50 1.25
HST 190118P00013000 P 01/18/19 13.0 0.85 1.70
HST 190118P00015000 P 01/18/19 15.0 1.45 2.35
HST 190118P00017000 P 01/18/19 17.0 2.10 3.30
HST 190118P00020000 P 01/18/19 20.0 2.55 5.00
HST 190118P00022000 P 01/18/19 22.0 5.20 6.50
HST 190118P00025000 P 01/18/19 25.0 7.20 8.90
HST 190118P00027000 P 01/18/19 27.0 9.20 10.60
HST 190118P00030000 P 01/18/19 30.0 11.00 13.40

OPRA data is delayed 15 minutes.