$23.17 +0.05 (0.22%) Host Hotels & Resorts Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 23.17
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.05 (0.22%)
Prev Close: 23.12
Open: 23.15
Bid: 23.13
Ask: 23.20
Options:

Call Options: HST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 HST1420L13 8.20 0.00 9.90 901.0 10.40 891.0 0.0 0
14.00 HST1420L14 7.20 0.00 8.90 183.0 9.40 183.0 0.0 0
15.00 HST1420L15 7.40 0.00 7.90 183.0 8.40 183.0 0.0 0
16.00 HST1420L16 6.60 0.00 6.90 237.0 7.40 228.0 0.0 0
17.00 HST1420L17 5.00 0.00 5.90 707.0 6.40 691.0 0.0 0
18.00 HST1420L18 4.40 0.00 4.90 519.0 5.40 600.0 0.0 0
19.00 HST1420L19 3.60 0.00 3.90 763.0 4.40 750.0 0.0 0
20.00 HST1420L20 2.00 0.00 2.95 952.0 3.40 943.0 0.0 0
21.00 HST1420L21 0.95 0.00 2.00 642.0 2.25 131.0 0.0 0
22.00 HST1420L22 0.80 -0.10 0.95 1553.0 1.40 1518.0 5311.0 5,471
23.00 HST1420L23 0.39 -0.07 0.40 663.0 0.50 422.0 20.0 13,258
24.00 HST1420L24 0.05 0.00 0.05 662.0 0.15 943.0 1.0 108
25.00 HST1420L25 0.15 0.00 0.05 47.0 0.15 964.0 0.0 0
26.00 HST1420L26 0.15 0.00 0.00 0.0 0.15 584.0 0.0 0
27.00 HST1420L27 0.15 0.00 0.00 0.0 0.15 584.0 0.0 0
28.00 HST1420L28 0.15 0.00 0.00 0.0 0.20 613.0 0.0 0
29.00 HST1420L29 0.15 0.00 0.00 0.0 0.15 1094.0 0.0 0

Put Options: HST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 HST1420X13 0.15 0.00 0.00 0.0 0.15 1096.0 0.0 0
14.00 HST1420X14 0.15 0.00 0.00 0.0 0.15 584.0 0.0 0
15.00 HST1420X15 0.15 0.00 0.00 0.0 0.15 584.0 0.0 0
16.00 HST1420X16 0.15 0.00 0.00 0.0 0.15 584.0 0.0 0
17.00 HST1420X17 0.15 0.00 0.00 0.0 0.15 584.0 0.0 0
18.00 HST1420X18 0.15 0.00 0.05 10.0 0.15 584.0 0.0 0
19.00 HST1420X19 0.10 -0.05 0.05 31.0 0.20 851.0 10.0 10
20.00 HST1420X20 0.16 0.01 0.05 10.0 0.20 1435.0 10.0 10
21.00 HST1420X21 0.04 -0.21 0.05 180.0 0.25 2511.0 1.0 317
22.00 HST1420X22 0.15 0.10 0.05 604.0 0.20 2109.0 140.0 675
23.00 HST1420X23 0.35 0.05 0.25 641.0 0.35 777.0 30.0 1,012
24.00 HST1420X24 0.85 0.00 0.85 400.0 1.15 1144.0 0.0 0
25.00 HST1420X25 1.75 0.00 1.75 359.0 2.05 607.0 0.0 0
26.00 HST1420X26 2.70 0.00 2.70 769.0 3.10 969.0 0.0 0
27.00 HST1420X27 3.70 0.00 3.70 702.0 4.10 789.0 0.0 0
28.00 HST1420X28 4.70 0.00 4.70 301.0 5.10 301.0 0.0 0
29.00 HST1420X29 5.70 0.00 5.60 1000.0 6.10 989.0 0.0 0