$149.39 +0.64 (0.43%) The Howard Hughes Corp - NYSE

Nov. 26, 2014 | 10:25 AM
Last Trade: 149.39
Trade Time: Nov 26 10:25 AM Eastern Daylight Time
Change: +0.64 (0.43%)
Prev Close: 148.75
Open: 149.12
Bid: 148.95
Ask: 149.55
Options:

Call Options: HHC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 HHC1420L70 76.40 0.00 77.20 14.0 81.30 21.0 0.0 0
75.00 HHC1420L75 71.30 0.00 72.00 25.0 76.40 15.0 0.0 0
80.00 HHC1420L80 66.40 0.00 67.00 10.0 71.40 14.0 0.0 0
85.00 HHC1420L85 61.40 0.00 62.00 10.0 66.40 15.0 0.0 0
90.00 HHC1420L90 56.50 0.00 56.90 10.0 61.40 15.0 0.0 0
95.00 HHC1420L95 51.40 0.00 51.90 10.0 56.40 21.0 0.0 0
100.00 HHC1420L100 39.70 -6.80 47.00 15.0 51.40 21.0 50.0 100
105.00 HHC1420L105 41.30 0.00 42.50 16.0 46.40 17.0 0.0 0
110.00 HHC1420L110 36.50 0.00 37.60 16.0 41.40 17.0 0.0 0
115.00 HHC1420L115 31.20 -0.40 32.60 18.0 36.40 18.0 3.0 3
120.00 HHC1420L120 33.00 6.40 27.60 28.0 31.50 29.0 1.0 2
125.00 HHC1420L125 32.80 11.40 22.60 27.0 26.50 30.0 1.0 2
130.00 HHC1420L130 8.40 -8.40 17.80 37.0 21.50 39.0 1.0 1
135.00 HHC1420L135 23.80 11.70 13.10 31.0 16.00 26.0 1.0 1
140.00 HHC1420L140 14.00 6.10 8.30 126.0 10.90 32.0 23.0 43
145.00 HHC1420L145 8.50 4.60 4.70 110.0 6.80 68.0 3.0 18
150.00 HHC1420L150 2.80 1.30 2.05 88.0 3.00 10.0 2.0 107
155.00 HHC1420L155 0.85 0.20 0.10 180.0 1.75 88.0 23.0 76
160.00 HHC1420L160 2.45 2.40 0.05 10.0 0.65 28.0 1.0 182
165.00 HHC1420L165 0.80 -4.10 0.05 1.0 0.80 60.0 3.0 33
170.00 HHC1420L170 1.40 -3.50 0.05 11.0 1.20 82.0 2.0 142
175.00 HHC1420L175 1.35 -3.55 0.05 10.0 0.40 2.0 10.0 63
180.00 HHC1420L180 0.90 -4.00 0.05 10.0 0.40 2.0 10.0 15
185.00 HHC1420L185 1.75 -3.15 0.05 11.0 0.40 2.0 10.0 10
190.00 HHC1420L190 4.90 0.00 0.25 10.0 2.35 40.0 0.0 0
195.00 HHC1420L195 4.90 0.00 0.20 10.0 2.35 51.0 0.0 0
200.00 HHC1420L200 4.90 0.00 0.15 10.0 0.40 2.0 0.0 0

Put Options: HHC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 HHC1420X70 0.45 0.00 0.05 10.0 0.40 2.0 0.0 0
75.00 HHC1420X75 0.25 -4.65 0.05 10.0 1.20 42.0 10.0 20
80.00 HHC1420X80 0.25 -4.55 0.05 10.0 0.40 2.0 10.0 10
85.00 HHC1420X85 4.80 0.00 0.10 10.0 0.55 15.0 0.0 0
90.00 HHC1420X90 4.80 0.00 0.10 10.0 2.35 42.0 0.0 0
95.00 HHC1420X95 0.70 -4.20 0.05 10.0 0.40 2.0 10.0 10
100.00 HHC1420X100 0.75 -4.15 0.05 10.0 4.30 78.0 10.0 10
105.00 HHC1420X105 1.90 -3.00 0.05 10.0 0.45 3.0 10.0 10
110.00 HHC1420X110 4.90 0.00 0.05 10.0 1.90 44.0 0.0 0
115.00 HHC1420X115 0.65 0.55 0.05 10.0 1.35 38.0 10.0 10
120.00 HHC1420X120 3.90 -1.00 0.05 10.0 1.20 10.0 1.0 2
125.00 HHC1420X125 3.40 3.35 0.05 1.0 0.25 12.0 15.0 61
130.00 HHC1420X130 7.60 7.55 0.05 10.0 0.55 10.0 10.0 10
135.00 HHC1420X135 4.80 4.55 0.10 33.0 0.90 62.0 1.0 33
140.00 HHC1420X140 1.85 1.05 0.10 10.0 1.55 48.0 1.0 38
145.00 HHC1420X145 2.10 0.00 0.75 132.0 2.30 74.0 2.0 29
150.00 HHC1420X150 3.60 0.00 2.90 41.0 4.20 75.0 10.0 11
155.00 HHC1420X155 8.03 1.93 6.00 3.0 7.60 88.0 1.0 29
160.00 HHC1420X160 10.60 0.00 9.40 62.0 12.90 60.0 0.0 0
165.00 HHC1420X165 11.60 -3.80 13.90 51.0 17.30 35.0 2.0 5
170.00 HHC1420X170 20.30 0.00 18.80 22.0 22.30 23.0 0.0 0
175.00 HHC1420X175 25.40 0.00 23.80 27.0 27.50 29.0 0.0 0
180.00 HHC1420X180 30.30 0.00 28.80 24.0 32.50 27.0 0.0 0
185.00 HHC1420X185 35.30 0.00 33.80 13.0 37.70 18.0 0.0 0
190.00 HHC1420X190 40.00 0.00 38.80 13.0 42.70 18.0 0.0 0
195.00 HHC1420X195 45.00 0.00 43.70 20.0 47.70 18.0 0.0 0
200.00 HHC1420X200 49.60 0.00 48.80 13.0 52.90 15.0 0.0 0