$21.80 -0.16 (-0.73%) Host Hotels & Resorts Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 21.80
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.16 (-0.73%)
Prev Close: 21.96
Open: 22.11
Bid: 21.47
Ask: 22.41
Options:

Call Options: HST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 HST1420I15 6.60 0.00 6.60 193.0 7.40 203.0 0.0 0
16.00 HST1420I16 5.40 0.00 4.60 235.0 7.00 235.0 0.0 0
17.00 HST1420I17 4.90 0.00 3.60 203.0 6.00 203.0 0.0 0
18.00 HST1420I18 3.90 0.00 2.60 806.0 5.00 806.0 0.0 0
19.00 HST1420I19 2.70 0.00 2.15 732.0 3.40 729.0 0.0 0
20.00 HST1420I20 1.80 0.00 1.65 632.0 2.40 694.0 0.0 0
21.00 HST1420I21 0.85 -0.05 0.70 580.0 1.15 691.0 7.0 7
22.00 HST1420I22 0.20 0.15 0.05 10.0 0.10 1036.0 70.0 255
23.00 HST1420I23 0.05 0.00 0.05 10.0 0.05 489.0 10.0 2,657
24.00 HST1420I24 0.05 -0.05 0.05 3.0 0.15 688.0 35.0 35
25.00 HST1420I25 0.07 -0.08 0.05 1030.0 0.15 1352.0 3125.0 3,125
26.00 HST1420I26 0.10 0.00 0.00 0.0 0.15 457.0 0.0 0
27.00 HST1420I27 0.15 0.00 0.00 0.0 0.15 457.0 0.0 0
28.00 HST1420I28 0.10 0.00 0.00 0.0 0.15 457.0 0.0 0
29.00 HST1420I29 0.15 0.00 0.00 0.0 0.15 457.0 0.0 0
30.00 HST1420I30 0.10 0.00 0.00 0.0 0.15 457.0 0.0 0
31.00 HST1420I31 0.15 0.00 0.00 0.0 0.15 712.0 0.0 0

Put Options: HST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 HST1420U15 0.10 0.00 0.00 0.0 0.15 457.0 0.0 0
16.00 HST1420U16 0.10 0.00 0.00 0.0 0.15 457.0 0.0 0
17.00 HST1420U17 0.15 0.00 0.00 0.0 0.15 457.0 0.0 0
18.00 HST1420U18 0.10 0.00 0.00 0.0 0.15 457.0 0.0 0
19.00 HST1420U19 0.10 0.00 0.05 10.0 0.15 457.0 0.0 0
20.00 HST1420U20 0.15 0.05 0.05 63.0 0.10 749.0 10.0 10
21.00 HST1420U21 0.05 -0.05 0.05 50.0 0.05 473.0 190.0 1,027
22.00 HST1420U22 0.20 0.15 0.20 5.0 0.30 38.0 201.0 445
23.00 HST1420U23 0.98 0.23 1.10 1152.0 1.30 1483.0 5.0 970
24.00 HST1420U24 1.30 -0.40 1.80 1150.0 2.35 1127.0 12.0 12
25.00 HST1420U25 2.60 0.00 2.20 242.0 3.40 964.0 0.0 0
26.00 HST1420U26 3.00 0.00 3.00 479.0 4.40 479.0 0.0 0
27.00 HST1420U27 4.30 0.00 4.00 252.0 5.40 220.0 0.0 0
28.00 HST1420U28 4.80 0.00 5.00 204.0 6.40 464.0 0.0 0
29.00 HST1420U29 5.70 0.00 6.00 204.0 7.40 464.0 0.0 0
30.00 HST1420U30 6.20 0.00 6.40 432.0 10.00 432.0 0.0 0
31.00 HST1420U31 8.40 0.00 8.40 699.0 9.40 699.0 0.0 0