$144.60 -5.40 (-3.60%) The Howard Hughes Corp - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 144.60
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -5.40 (-3.60%)
Prev Close: 150.00
Open: 150.75
Bid: 136.58
Ask: 152.56
Options:

Call Options: HHC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 HHC1418J70 78.70 0.00 73.00 20.0 76.70 20.0 0.0 0
75.00 HHC1418J75 74.00 0.00 67.70 20.0 71.60 20.0 0.0 0
80.00 HHC1418J80 69.00 0.00 62.70 20.0 66.70 20.0 0.0 0
85.00 HHC1418J85 64.00 0.00 58.00 21.0 61.60 20.0 0.0 0
90.00 HHC1418J90 59.10 0.00 53.00 21.0 56.60 20.0 0.0 0
95.00 HHC1418J95 54.10 0.00 47.70 20.0 51.80 20.0 0.0 0
100.00 HHC1418J100 40.00 -8.30 42.90 20.0 46.60 20.0 4.0 2
105.00 HHC1418J105 43.30 0.00 38.00 21.0 41.60 20.0 0.0 0
110.00 HHC1418J110 38.80 0.00 33.00 21.0 36.70 20.0 0.0 0
115.00 HHC1418J115 33.40 0.00 28.00 44.0 31.70 68.0 0.0 0
120.00 HHC1418J120 28.50 -0.60 23.50 30.0 26.50 98.0 10.0 10
125.00 HHC1418J125 23.90 0.00 18.60 48.0 21.70 79.0 0.0 0
130.00 HHC1418J130 19.75 0.65 14.00 42.0 16.80 172.0 5.0 5
135.00 HHC1418J135 14.20 0.00 9.10 148.0 12.20 197.0 0.0 0
140.00 HHC1418J140 9.89 0.39 5.20 43.0 8.00 206.0 5.0 8
145.00 HHC1418J145 5.54 0.54 2.05 59.0 5.00 239.0 5.0 16
150.00 HHC1418J150 11.37 10.17 0.35 190.0 4.90 248.0 1.0 29
155.00 HHC1418J155 0.50 0.00 0.20 21.0 0.65 95.0 1.0 225
160.00 HHC1418J160 1.00 0.80 0.05 10.0 1.00 183.0 6.0 147
165.00 HHC1418J165 0.25 0.00 0.10 11.0 1.40 160.0 1.0 184
170.00 HHC1418J170 1.00 -1.25 0.50 10.0 1.00 146.0 7.0 149
175.00 HHC1418J175 1.30 -0.95 0.30 10.0 0.80 118.0 20.0 20
180.00 HHC1418J180 0.85 -1.60 0.15 10.0 0.75 112.0 6.0 16
185.00 HHC1418J185 2.45 0.00 0.05 10.0 1.00 36.0 0.0 0
190.00 HHC1418J190 2.45 0.00 0.10 10.0 1.00 36.0 0.0 0
195.00 HHC1418J195 4.50 0.00 0.05 10.0 1.00 36.0 0.0 0
200.00 HHC1418J200 2.25 0.00 0.25 10.0 0.75 120.0 0.0 0

Put Options: HHC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 HHC1418V70 2.40 0.00 0.05 10.0 0.95 123.0 0.0 0
75.00 HHC1418V75 2.45 0.00 0.05 10.0 0.95 36.0 0.0 0
80.00 HHC1418V80 0.30 -1.95 0.05 10.0 0.95 117.0 10.0 10
85.00 HHC1418V85 0.40 -1.85 0.05 10.0 0.80 129.0 10.0 20
90.00 HHC1418V90 0.55 -1.70 0.05 10.0 1.00 139.0 10.0 10
95.00 HHC1418V95 0.70 -1.55 0.05 11.0 2.25 174.0 10.0 20
100.00 HHC1418V100 0.95 -1.30 0.05 10.0 2.25 164.0 1.0 42
105.00 HHC1418V105 1.10 -1.15 0.05 1.0 2.25 184.0 20.0 40
110.00 HHC1418V110 0.90 -1.35 0.05 10.0 2.25 164.0 10.0 32
115.00 HHC1418V115 1.20 -1.20 0.05 11.0 2.30 164.0 10.0 10
120.00 HHC1418V120 1.75 -0.75 0.05 1.0 2.30 196.0 1.0 101
125.00 HHC1418V125 0.90 -1.40 0.05 1.0 2.35 196.0 1.0 21
130.00 HHC1418V130 2.40 0.00 0.05 10.0 2.50 98.0 0.0 0
135.00 HHC1418V135 0.50 0.45 0.05 10.0 2.90 168.0 1.0 1
140.00 HHC1418V140 0.80 0.60 0.30 10.0 4.00 263.0 5.0 212
145.00 HHC1418V145 1.70 1.05 0.50 250.0 4.90 230.0 1.0 13
150.00 HHC1418V150 5.90 4.70 4.70 197.0 7.10 65.0 2.0 21
155.00 HHC1418V155 3.20 0.00 8.60 174.0 11.70 56.0 0.0 0
160.00 HHC1418V160 7.80 0.00 13.30 162.0 16.40 32.0 0.0 0
165.00 HHC1418V165 12.60 0.00 18.60 80.0 21.60 31.0 0.0 0
170.00 HHC1418V170 22.10 4.50 23.50 157.0 26.80 49.0 5.0 3
175.00 HHC1418V175 22.50 0.00 28.40 21.0 31.40 20.0 0.0 0
180.00 HHC1418V180 27.20 0.00 33.40 21.0 37.40 20.0 0.0 0
185.00 HHC1418V185 32.50 0.00 38.40 21.0 42.00 20.0 0.0 0
190.00 HHC1418V190 37.50 0.00 43.50 21.0 46.70 20.0 0.0 0
195.00 HHC1418V195 42.50 0.00 48.40 21.0 52.60 20.0 0.0 0
200.00 HHC1418V200 47.50 0.00 53.30 21.0 57.60 20.0 0.0 0