$21.33 -0.28 (-1.30%) Host Hotels & Resorts Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 21.33
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.28 (-1.30%)
Prev Close: 21.61
Open: 21.59
Bid: 21.28
Ask: 21.34
Options:

Call Options: HST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 HST1418J11 9.40 0.00 9.10 1277.0 11.60 1288.0 0.0 0
12.00 HST1418J12 7.60 0.00 7.80 120.0 9.80 229.0 0.0 0
13.00 HST1418J13 6.60 0.00 6.80 262.0 8.80 229.0 0.0 0
14.00 HST1418J14 6.40 0.00 6.00 342.0 9.00 351.0 0.0 0
15.00 HST1418J15 5.40 0.00 5.00 347.0 8.10 348.0 0.0 0
16.00 HST1418J16 4.40 0.00 4.00 1036.0 6.90 1036.0 0.0 0
17.00 HST1418J17 3.90 0.00 3.00 1036.0 6.00 1036.0 0.0 0
18.00 HST1418J18 3.50 0.50 3.30 556.0 3.80 713.0 12.0 11
19.00 HST1418J19 3.20 1.10 2.35 85.0 2.75 757.0 1.0 1
20.00 HST1418J20 1.92 0.72 1.35 603.0 1.80 792.0 4.0 6
21.00 HST1418J21 0.65 -0.05 0.50 830.0 0.80 2301.0 40.0 62
22.00 HST1418J22 0.15 0.00 0.05 1992.0 0.15 1063.0 2.0 11,073
23.00 HST1418J23 0.10 0.00 0.05 10.0 0.15 2849.0 20.0 12,109
24.00 HST1418J24 0.20 0.10 0.05 10.0 0.10 1561.0 20.0 285
25.00 HST1418J25 0.17 0.07 0.05 42.0 0.10 1412.0 2.0 7
26.00 HST1418J26 0.15 0.00 0.05 10.0 0.10 654.0 0.0 0
27.00 HST1418J27 0.15 0.00 0.05 10.0 0.15 496.0 0.0 0
28.00 HST1418J28 0.15 0.00 0.00 0.0 0.10 445.0 0.0 0
29.00 HST1418J29 0.15 0.00 0.00 0.0 0.10 653.0 0.0 0

Put Options: HST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 HST1418V11 0.15 0.00 0.00 0.0 0.15 1070.0 0.0 0
12.00 HST1418V12 0.15 0.00 0.05 42.0 0.15 619.0 0.0 0
13.00 HST1418V13 0.15 0.00 0.05 28.0 0.15 690.0 0.0 0
14.00 HST1418V14 0.15 0.00 0.05 55.0 0.15 715.0 0.0 0
15.00 HST1418V15 0.15 0.00 0.05 27.0 0.15 512.0 0.0 0
16.00 HST1418V16 0.15 0.00 0.05 930.0 0.15 715.0 0.0 0
17.00 HST1418V17 0.40 0.30 0.05 44.0 0.10 1503.0 20.0 41
18.00 HST1418V18 0.20 0.10 0.05 735.0 0.10 2182.0 10.0 20
19.00 HST1418V19 0.14 -0.01 0.05 10.0 0.15 2294.0 1.0 328
20.00 HST1418V20 0.10 -0.05 0.05 119.0 0.15 2028.0 10.0 117
21.00 HST1418V21 0.20 0.00 0.15 50.0 0.25 26.0 3.0 249
22.00 HST1418V22 0.75 0.00 0.40 2197.0 0.75 413.0 15.0 2,068
23.00 HST1418V23 0.71 -0.64 1.15 1505.0 1.65 52.0 7.0 22
24.00 HST1418V24 2.35 0.00 2.15 774.0 2.75 769.0 0.0 0
25.00 HST1418V25 4.60 1.30 3.20 1554.0 3.80 1466.0 23.0 15
26.00 HST1418V26 3.30 0.00 2.95 1297.0 5.80 1297.0 0.0 0
27.00 HST1418V27 4.30 0.00 3.90 975.0 7.00 780.0 0.0 0
28.00 HST1418V28 5.30 0.00 4.90 315.0 8.00 283.0 0.0 0
29.00 HST1418V29 7.30 0.00 7.10 1261.0 7.80 967.0 0.0 0