$17.77 -0.13 (-0.73%) HomeStreet Inc - NASDAQ

Sep. 16, 2014 | 01:08 PM
Last Trade: 17.77
Trade Time: Sep 16 01:08 PM Eastern Daylight Time
Change: -0.13 (-0.73%)
Prev Close: 17.90
Open: 17.83
Bid: 17.77
Ask: 17.84
Options:

Call Options: HMST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 HMST1420I5 10.40 0.00 10.40 889.0 15.40 889.0 0.0 0
7.50 HMST1420I7.5 8.00 0.00 10.10 11.0 10.70 11.0 0.0 0
10.00 HMST1420I10 5.60 0.00 5.60 75.0 10.00 50.0 0.0 0
12.50 HMST1420I12.5 3.10 0.00 3.10 399.0 7.50 50.0 0.0 0
15.00 HMST1420I15 0.65 0.00 0.60 399.0 5.00 50.0 0.0 0
17.50 HMST1420I17.5 0.25 0.00 0.05 10.0 2.50 50.0 0.0 0
20.00 HMST1420I20 1.95 0.00 0.10 10.0 1.95 155.0 0.0 0
22.50 HMST1420I22.5 1.95 0.00 0.00 0.0 1.95 155.0 0.0 0
25.00 HMST1420I25 1.95 0.00 0.00 0.0 1.95 155.0 0.0 0
30.00 HMST1420I30 1.95 0.00 0.00 0.0 1.95 155.0 0.0 0
35.00 HMST1420I35 1.95 0.00 0.00 0.0 1.95 807.0 0.0 0

Put Options: HMST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 HMST1420U5 1.95 0.00 0.00 0.0 1.95 879.0 0.0 0
7.50 HMST1420U7.5 1.95 0.00 0.00 0.0 1.95 265.0 0.0 0
10.00 HMST1420U10 1.95 0.00 0.00 0.0 1.95 265.0 0.0 0
12.50 HMST1420U12.5 1.95 0.00 0.00 0.0 1.95 265.0 0.0 0
15.00 HMST1420U15 1.95 0.00 0.05 10.0 1.95 265.0 0.0 0
17.50 HMST1420U17.5 0.05 0.00 0.05 10.0 2.20 1163.0 0.0 0
20.00 HMST1420U20 0.10 0.00 0.10 76.0 4.40 50.0 0.0 0
22.50 HMST1420U22.5 2.50 0.00 2.50 50.0 6.90 155.0 0.0 0
25.00 HMST1420U25 5.00 0.00 5.00 50.0 9.40 75.0 0.0 0
30.00 HMST1420U30 9.70 0.00 9.70 75.0 14.60 120.0 0.0 0
35.00 HMST1420U35 14.70 0.00 14.60 889.0 19.60 847.0 0.0 0