$58.72 +0.48 (0.82%) Home Properties Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 58.72
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.48 (0.82%)
Prev Close: 58.24
Open: 58.24
Bid: 58.11
Ask: 61.91
Options:

Call Options: HME

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 HME1418J35 21.30 0.00 21.30 263.0 25.60 248.0 0.0 0
40.00 HME1418J40 16.10 0.00 16.30 11.0 20.80 20.0 0.0 0
45.00 HME1418J45 10.90 0.00 11.30 11.0 15.80 20.0 0.0 0
50.00 HME1418J50 6.00 0.00 6.10 136.0 10.60 136.0 0.0 0
55.00 HME1418J55 4.50 3.40 1.20 269.0 5.70 259.0 5.0 14
60.00 HME1418J60 4.00 3.85 0.10 10.0 1.85 371.0 20.0 4
65.00 HME1418J65 0.06 0.01 0.05 1.0 0.05 1.0 10.0 194
70.00 HME1418J70 0.15 -0.35 0.05 10.0 4.80 239.0 5.0 62
75.00 HME1418J75 4.90 0.00 0.05 11.0 4.90 61.0 0.0 0
80.00 HME1418J80 4.90 0.00 0.00 0.0 4.80 21.0 0.0 0
85.00 HME1418J85 0.95 0.00 0.00 0.0 4.80 249.0 0.0 0

Put Options: HME

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 HME1418V35 0.50 0.00 0.05 11.0 4.80 259.0 0.0 0
40.00 HME1418V40 4.80 0.00 0.05 11.0 4.80 136.0 0.0 0
45.00 HME1418V45 0.10 -2.15 0.05 10.0 2.45 1.0 1.0 1
50.00 HME1418V50 0.70 -0.05 0.05 10.0 1.20 264.0 3.0 3
55.00 HME1418V55 0.10 0.05 0.05 1.0 0.10 1.0 1.0 49
60.00 HME1418V60 2.20 0.50 1.50 1.0 1.75 10.0 8.0 25
65.00 HME1418V65 4.50 0.00 4.40 147.0 8.90 147.0 0.0 0
70.00 HME1418V70 9.30 0.00 9.30 120.0 13.70 44.0 0.0 0
75.00 HME1418V75 14.30 0.00 14.20 20.0 18.60 21.0 0.0 0
80.00 HME1418V80 19.30 0.00 19.20 20.0 23.70 21.0 0.0 0
85.00 HME1418V85 24.50 0.00 24.40 264.0 28.90 275.0 0.0 0