$23.12 +0.19 (0.83%) Host Hotels & Resorts Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 23.12
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.19 (0.83%)
Prev Close: 22.93
Open: 22.94
Bid: 23.11
Ask: 23.17
Options:

Call Options: HST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 HST1420L13 9.30 0.00 8.20 622.0 11.60 607.0 0.0 0
14.00 HST1420L14 7.90 0.00 7.20 210.0 10.60 183.0 0.0 0
15.00 HST1420L15 6.90 0.00 7.40 196.0 8.30 183.0 0.0 0
16.00 HST1420L16 5.90 0.00 6.60 286.0 7.30 247.0 0.0 0
17.00 HST1420L17 4.30 0.00 5.00 464.0 6.40 250.0 0.0 0
18.00 HST1420L18 4.10 0.00 4.40 547.0 5.60 547.0 0.0 0
19.00 HST1420L19 3.50 0.00 3.60 579.0 4.30 530.0 0.0 0
20.00 HST1420L20 2.50 0.00 2.00 415.0 3.80 415.0 0.0 0
21.00 HST1420L21 1.60 0.00 0.95 745.0 2.35 437.0 0.0 0
22.00 HST1420L22 0.80 0.00 0.90 1475.0 1.35 1656.0 5311.0 5,471
23.00 HST1420L23 0.40 0.01 0.40 275.0 0.50 558.0 4531.0 8,787
24.00 HST1420L24 0.05 -0.10 0.05 515.0 0.15 821.0 1.0 108
25.00 HST1420L25 0.15 0.00 0.05 47.0 0.15 936.0 0.0 0
26.00 HST1420L26 0.15 0.00 0.00 0.0 0.15 444.0 0.0 0
27.00 HST1420L27 0.15 0.00 0.00 0.0 0.15 444.0 0.0 0
28.00 HST1420L28 0.15 0.00 0.00 0.0 0.15 551.0 0.0 0
29.00 HST1420L29 0.15 0.00 0.00 0.0 0.15 564.0 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 0.15 681.0 0.0 0
14.00 HST1420X14 0.20 0.00 0.00 0.0 0.15 551.0 0.0 0
15.00 HST1420X15 0.20 0.00 0.00 0.0 0.15 444.0 0.0 0
16.00 HST1420X16 0.20 0.00 0.00 0.0 0.15 444.0 0.0 0
17.00 HST1420X17 0.20 0.00 0.00 0.0 0.15 444.0 0.0 0
18.00 HST1420X18 0.15 0.00 0.05 10.0 0.15 550.0 0.0 0
19.00 HST1420X19 0.10 -0.05 0.05 31.0 0.15 896.0 10.0 10
20.00 HST1420X20 0.16 -0.04 0.05 10.0 0.15 1114.0 10.0 10
21.00 HST1420X21 0.04 -0.16 0.05 180.0 0.25 2390.0 1.0 317
22.00 HST1420X22 0.15 0.00 0.05 569.0 0.20 1951.0 140.0 675
23.00 HST1420X23 0.30 -0.05 0.25 1077.0 0.35 403.0 1.0 1,013
24.00 HST1420X24 1.00 0.00 0.85 524.0 1.30 1136.0 0.0 0
25.00 HST1420X25 1.95 0.00 1.75 314.0 2.30 415.0 0.0 0
26.00 HST1420X26 2.90 0.00 2.70 558.0 3.30 791.0 0.0 0
27.00 HST1420X27 3.90 0.00 3.70 413.0 4.40 539.0 0.0 0
28.00 HST1420X28 4.00 0.00 4.70 243.0 5.40 278.0 0.0 0
29.00 HST1420X29 5.80 0.00 5.70 364.0 6.40 620.0 0.0 0