Host Hotels And Resorts Inc (HST)
| As of May 17 2013 4:43PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| HST 130518C00009000 |
C |
05/18/13 |
9.0 |
9.50 |
10.00 |
| HST 130518C00010000 |
C |
05/18/13 |
10.0 |
8.50 |
9.00 |
| HST 130518C00011000 |
C |
05/18/13 |
11.0 |
7.50 |
8.00 |
| HST 130518C00012000 |
C |
05/18/13 |
12.0 |
6.50 |
7.00 |
| HST 130518C00013000 |
C |
05/18/13 |
13.0 |
5.50 |
6.00 |
| HST 130518C00014000 |
C |
05/18/13 |
14.0 |
4.50 |
5.00 |
| HST 130518C00015000 |
C |
05/18/13 |
15.0 |
3.50 |
4.00 |
| HST 130518C00016000 |
C |
05/18/13 |
16.0 |
2.50 |
2.85 |
| HST 130518C00017000 |
C |
05/18/13 |
17.0 |
1.70 |
1.85 |
| HST 130518C00018000 |
C |
05/18/13 |
18.0 |
0.70 |
0.85 |
| HST 130518C00019000 |
C |
05/18/13 |
19.0 |
0.00 |
0.05 |
| HST 130518C00020000 |
C |
05/18/13 |
20.0 |
0.00 |
0.05 |
| HST 130518C00021000 |
C |
05/18/13 |
21.0 |
0.00 |
0.05 |
| HST 130518C00022000 |
C |
05/18/13 |
22.0 |
0.00 |
0.05 |
| HST 130518C00023000 |
C |
05/18/13 |
23.0 |
0.00 |
0.05 |
| HST 130518C00024000 |
C |
05/18/13 |
24.0 |
0.00 |
0.05 |
| HST 130518C00025000 |
C |
05/18/13 |
25.0 |
0.00 |
0.05 |
| HST 130518P00009000 |
P |
05/18/13 |
9.0 |
0.00 |
0.05 |
| HST 130518P00010000 |
P |
05/18/13 |
10.0 |
0.00 |
0.05 |
| HST 130518P00011000 |
P |
05/18/13 |
11.0 |
0.00 |
0.05 |
| HST 130518P00012000 |
P |
05/18/13 |
12.0 |
0.00 |
0.05 |
| HST 130518P00013000 |
P |
05/18/13 |
13.0 |
0.00 |
0.05 |
| HST 130518P00014000 |
P |
05/18/13 |
14.0 |
0.00 |
0.05 |
| HST 130518P00015000 |
P |
05/18/13 |
15.0 |
0.00 |
0.05 |
| HST 130518P00016000 |
P |
05/18/13 |
16.0 |
0.00 |
0.05 |
| HST 130518P00017000 |
P |
05/18/13 |
17.0 |
0.00 |
0.05 |
| HST 130518P00018000 |
P |
05/18/13 |
18.0 |
0.00 |
0.05 |
| HST 130518P00019000 |
P |
05/18/13 |
19.0 |
0.15 |
0.30 |
| HST 130518P00020000 |
P |
05/18/13 |
20.0 |
1.05 |
1.45 |
| HST 130518P00021000 |
P |
05/18/13 |
21.0 |
2.05 |
2.45 |
| HST 130518P00022000 |
P |
05/18/13 |
22.0 |
3.00 |
3.50 |
| HST 130518P00023000 |
P |
05/18/13 |
23.0 |
4.00 |
4.50 |
| HST 130518P00024000 |
P |
05/18/13 |
24.0 |
5.00 |
5.50 |
| HST 130518P00025000 |
P |
05/18/13 |
25.0 |
6.00 |
6.50 |
| HST 130622C00009000 |
C |
06/22/13 |
9.0 |
9.50 |
10.00 |
| HST 130622C00010000 |
C |
06/22/13 |
10.0 |
8.50 |
9.00 |
| HST 130622C00011000 |
C |
06/22/13 |
11.0 |
7.50 |
8.00 |
| HST 130622C00012000 |
C |
06/22/13 |
12.0 |
6.50 |
7.00 |
| HST 130622C00013000 |
C |
06/22/13 |
13.0 |
5.50 |
5.90 |
| HST 130622C00014000 |
C |
06/22/13 |
14.0 |
4.50 |
4.90 |
| HST 130622C00015000 |
C |
06/22/13 |
15.0 |
3.50 |
3.90 |
| HST 130622C00016000 |
C |
06/22/13 |
16.0 |
2.70 |
2.85 |
| HST 130622C00017000 |
C |
06/22/13 |
17.0 |
1.75 |
1.90 |
| HST 130622C00018000 |
C |
06/22/13 |
18.0 |
0.90 |
1.00 |
| HST 130622C00019000 |
C |
06/22/13 |
19.0 |
0.30 |
0.35 |
| HST 130622C00020000 |
C |
06/22/13 |
20.0 |
0.00 |
0.10 |
| HST 130622C00021000 |
C |
06/22/13 |
21.0 |
0.00 |
0.05 |
| HST 130622C00022000 |
C |
06/22/13 |
22.0 |
0.00 |
0.05 |
| HST 130622C00023000 |
C |
06/22/13 |
23.0 |
0.00 |
0.05 |
| HST 130622C00024000 |
C |
06/22/13 |
24.0 |
0.00 |
0.05 |
| HST 130622C00025000 |
C |
06/22/13 |
25.0 |
0.00 |
0.05 |
| HST 130622P00009000 |
P |
06/22/13 |
9.0 |
0.00 |
0.05 |
| HST 130622P00010000 |
P |
06/22/13 |
10.0 |
0.00 |
0.05 |
| HST 130622P00011000 |
P |
06/22/13 |
11.0 |
0.00 |
0.05 |
| HST 130622P00012000 |
P |
06/22/13 |
12.0 |
0.00 |
0.05 |
| HST 130622P00013000 |
P |
06/22/13 |
13.0 |
0.00 |
0.05 |
| HST 130622P00014000 |
P |
06/22/13 |
14.0 |
0.00 |
0.05 |
| HST 130622P00015000 |
P |
06/22/13 |
15.0 |
0.00 |
0.05 |
| HST 130622P00016000 |
P |
06/22/13 |
16.0 |
0.00 |
0.10 |
| HST 130622P00017000 |
P |
06/22/13 |
17.0 |
0.00 |
0.15 |
| HST 130622P00018000 |
P |
06/22/13 |
18.0 |
0.15 |
0.25 |
| HST 130622P00019000 |
P |
06/22/13 |
19.0 |
0.50 |
0.65 |
| HST 130622P00020000 |
P |
06/22/13 |
20.0 |
1.20 |
1.35 |
| HST 130622P00021000 |
P |
06/22/13 |
21.0 |
2.20 |
2.35 |
| HST 130622P00022000 |
P |
06/22/13 |
22.0 |
3.00 |
3.50 |
| HST 130622P00023000 |
P |
06/22/13 |
23.0 |
4.00 |
4.50 |
| HST 130622P00024000 |
P |
06/22/13 |
24.0 |
5.00 |
5.50 |
| HST 130622P00025000 |
P |
06/22/13 |
25.0 |
6.00 |
6.50 |
| HST 130720C00006000 |
C |
07/20/13 |
6.0 |
12.50 |
12.90 |
| HST 130720C00007000 |
C |
07/20/13 |
7.0 |
11.50 |
11.90 |
| HST 130720C00008000 |
C |
07/20/13 |
8.0 |
10.50 |
10.90 |
| HST 130720C00009000 |
C |
07/20/13 |
9.0 |
9.50 |
9.90 |
| HST 130720C00010000 |
C |
07/20/13 |
10.0 |
8.50 |
8.90 |
| HST 130720C00011000 |
C |
07/20/13 |
11.0 |
7.50 |
7.90 |
| HST 130720C00012000 |
C |
07/20/13 |
12.0 |
6.50 |
6.90 |
| HST 130720C00013000 |
C |
07/20/13 |
13.0 |
5.50 |
5.90 |
| HST 130720C00014000 |
C |
07/20/13 |
14.0 |
4.50 |
4.90 |
| HST 130720C00015000 |
C |
07/20/13 |
15.0 |
3.70 |
3.90 |
| HST 130720C00016000 |
C |
07/20/13 |
16.0 |
2.75 |
2.90 |
| HST 130720C00017000 |
C |
07/20/13 |
17.0 |
1.80 |
1.95 |
| HST 130720C00018000 |
C |
07/20/13 |
18.0 |
1.05 |
1.15 |
| HST 130720C00019000 |
C |
07/20/13 |
19.0 |
0.45 |
0.55 |
| HST 130720C00020000 |
C |
07/20/13 |
20.0 |
0.10 |
0.20 |
| HST 130720C00021000 |
C |
07/20/13 |
21.0 |
0.00 |
0.10 |
| HST 130720C00022000 |
C |
07/20/13 |
22.0 |
0.00 |
0.05 |
| HST 130720C00023000 |
C |
07/20/13 |
23.0 |
0.00 |
0.05 |
| HST 130720P00006000 |
P |
07/20/13 |
6.0 |
0.00 |
0.05 |
| HST 130720P00007000 |
P |
07/20/13 |
7.0 |
0.00 |
0.05 |
| HST 130720P00008000 |
P |
07/20/13 |
8.0 |
0.00 |
0.05 |
| HST 130720P00009000 |
P |
07/20/13 |
9.0 |
0.00 |
0.05 |
| HST 130720P00010000 |
P |
07/20/13 |
10.0 |
0.00 |
0.05 |
| HST 130720P00011000 |
P |
07/20/13 |
11.0 |
0.00 |
0.05 |
| HST 130720P00012000 |
P |
07/20/13 |
12.0 |
0.00 |
0.05 |
| HST 130720P00013000 |
P |
07/20/13 |
13.0 |
0.00 |
0.05 |
| HST 130720P00014000 |
P |
07/20/13 |
14.0 |
0.00 |
0.10 |
| HST 130720P00015000 |
P |
07/20/13 |
15.0 |
0.00 |
0.10 |
| HST 130720P00016000 |
P |
07/20/13 |
16.0 |
0.05 |
0.15 |
| HST 130720P00017000 |
P |
07/20/13 |
17.0 |
0.15 |
0.25 |
| HST 130720P00018000 |
P |
07/20/13 |
18.0 |
0.35 |
0.50 |
| HST 130720P00019000 |
P |
07/20/13 |
19.0 |
0.75 |
0.90 |
| HST 130720P00020000 |
P |
07/20/13 |
20.0 |
1.45 |
1.60 |
| HST 130720P00021000 |
P |
07/20/13 |
21.0 |
2.30 |
2.45 |
| HST 130720P00022000 |
P |
07/20/13 |
22.0 |
3.20 |
3.60 |
| HST 130720P00023000 |
P |
07/20/13 |
23.0 |
4.30 |
4.40 |
| HST 131019C00009000 |
C |
10/19/13 |
9.0 |
9.50 |
10.10 |
| HST 131019C00010000 |
C |
10/19/13 |
10.0 |
8.50 |
9.10 |
| HST 131019C00011000 |
C |
10/19/13 |
11.0 |
7.50 |
8.00 |
| HST 131019C00012000 |
C |
10/19/13 |
12.0 |
6.50 |
7.00 |
| HST 131019C00013000 |
C |
10/19/13 |
13.0 |
5.50 |
6.00 |
| HST 131019C00014000 |
C |
10/19/13 |
14.0 |
4.60 |
5.00 |
| HST 131019C00015000 |
C |
10/19/13 |
15.0 |
3.70 |
4.00 |
| HST 131019C00016000 |
C |
10/19/13 |
16.0 |
2.90 |
3.10 |
| HST 131019C00017000 |
C |
10/19/13 |
17.0 |
2.10 |
2.25 |
| HST 131019C00018000 |
C |
10/19/13 |
18.0 |
1.40 |
1.50 |
| HST 131019C00019000 |
C |
10/19/13 |
19.0 |
0.85 |
0.95 |
| HST 131019C00020000 |
C |
10/19/13 |
20.0 |
0.45 |
0.55 |
| HST 131019C00021000 |
C |
10/19/13 |
21.0 |
0.20 |
0.30 |
| HST 131019C00022000 |
C |
10/19/13 |
22.0 |
0.05 |
0.20 |
| HST 131019C00023000 |
C |
10/19/13 |
23.0 |
0.00 |
0.10 |
| HST 131019C00024000 |
C |
10/19/13 |
24.0 |
0.00 |
0.05 |
| HST 131019C00025000 |
C |
10/19/13 |
25.0 |
0.00 |
0.05 |
| HST 131019P00009000 |
P |
10/19/13 |
9.0 |
0.00 |
0.05 |
| HST 131019P00010000 |
P |
10/19/13 |
10.0 |
0.00 |
0.05 |
| HST 131019P00011000 |
P |
10/19/13 |
11.0 |
0.00 |
0.10 |
| HST 131019P00012000 |
P |
10/19/13 |
12.0 |
0.00 |
0.15 |
| HST 131019P00013000 |
P |
10/19/13 |
13.0 |
0.05 |
0.15 |
| HST 131019P00014000 |
P |
10/19/13 |
14.0 |
0.10 |
0.20 |
| HST 131019P00015000 |
P |
10/19/13 |
15.0 |
0.15 |
0.30 |
| HST 131019P00016000 |
P |
10/19/13 |
16.0 |
0.30 |
0.45 |
| HST 131019P00017000 |
P |
10/19/13 |
17.0 |
0.50 |
0.65 |
| HST 131019P00018000 |
P |
10/19/13 |
18.0 |
0.80 |
0.95 |
| HST 131019P00019000 |
P |
10/19/13 |
19.0 |
1.25 |
1.45 |
| HST 131019P00020000 |
P |
10/19/13 |
20.0 |
1.85 |
2.05 |
| HST 131019P00021000 |
P |
10/19/13 |
21.0 |
2.60 |
2.80 |
| HST 131019P00022000 |
P |
10/19/13 |
22.0 |
3.50 |
3.70 |
| HST 131019P00023000 |
P |
10/19/13 |
23.0 |
4.30 |
4.70 |
| HST 131019P00024000 |
P |
10/19/13 |
24.0 |
5.20 |
5.70 |
| HST 131019P00025000 |
P |
10/19/13 |
25.0 |
6.20 |
6.70 |
| HST 140118C00005000 |
C |
01/18/14 |
5.0 |
13.40 |
14.10 |
| HST 140118C00008000 |
C |
01/18/14 |
8.0 |
10.40 |
11.10 |
| HST 140118C00009000 |
C |
01/18/14 |
9.0 |
9.50 |
10.00 |
| HST 140118C00010000 |
C |
01/18/14 |
10.0 |
8.50 |
9.00 |
| HST 140118C00011000 |
C |
01/18/14 |
11.0 |
7.50 |
8.00 |
| HST 140118C00012000 |
C |
01/18/14 |
12.0 |
6.50 |
7.00 |
| HST 140118C00013000 |
C |
01/18/14 |
13.0 |
5.60 |
6.00 |
| HST 140118C00014000 |
C |
01/18/14 |
14.0 |
4.70 |
5.00 |
| HST 140118C00015000 |
C |
01/18/14 |
15.0 |
3.80 |
4.10 |
| HST 140118C00016000 |
C |
01/18/14 |
16.0 |
3.00 |
3.30 |
| HST 140118C00017000 |
C |
01/18/14 |
17.0 |
2.30 |
2.50 |
| HST 140118C00018000 |
C |
01/18/14 |
18.0 |
1.70 |
1.85 |
| HST 140118C00019000 |
C |
01/18/14 |
19.0 |
1.15 |
1.30 |
| HST 140118C00020000 |
C |
01/18/14 |
20.0 |
0.70 |
0.85 |
| HST 140118C00021000 |
C |
01/18/14 |
21.0 |
0.45 |
0.55 |
| HST 140118C00022000 |
C |
01/18/14 |
22.0 |
0.25 |
0.35 |
| HST 140118C00023000 |
C |
01/18/14 |
23.0 |
0.10 |
0.25 |
| HST 140118C00024000 |
C |
01/18/14 |
24.0 |
0.00 |
0.20 |
| HST 140118C00025000 |
C |
01/18/14 |
25.0 |
0.00 |
0.10 |
| HST 140118C00026000 |
C |
01/18/14 |
26.0 |
0.00 |
0.05 |
| HST 140118C00030000 |
C |
01/18/14 |
30.0 |
0.00 |
0.05 |
| HST 140118P00005000 |
P |
01/18/14 |
5.0 |
0.00 |
0.05 |
| HST 140118P00008000 |
P |
01/18/14 |
8.0 |
0.00 |
0.05 |
| HST 140118P00009000 |
P |
01/18/14 |
9.0 |
0.00 |
0.10 |
| HST 140118P00010000 |
P |
01/18/14 |
10.0 |
0.00 |
0.15 |
| HST 140118P00011000 |
P |
01/18/14 |
11.0 |
0.00 |
0.20 |
| HST 140118P00012000 |
P |
01/18/14 |
12.0 |
0.10 |
0.20 |
| HST 140118P00013000 |
P |
01/18/14 |
13.0 |
0.10 |
0.25 |
| HST 140118P00014000 |
P |
01/18/14 |
14.0 |
0.20 |
0.35 |
| HST 140118P00015000 |
P |
01/18/14 |
15.0 |
0.35 |
0.50 |
| HST 140118P00016000 |
P |
01/18/14 |
16.0 |
0.55 |
0.70 |
| HST 140118P00017000 |
P |
01/18/14 |
17.0 |
0.85 |
0.95 |
| HST 140118P00018000 |
P |
01/18/14 |
18.0 |
1.20 |
1.35 |
| HST 140118P00019000 |
P |
01/18/14 |
19.0 |
1.65 |
1.80 |
| HST 140118P00020000 |
P |
01/18/14 |
20.0 |
2.20 |
2.45 |
| HST 140118P00021000 |
P |
01/18/14 |
21.0 |
2.90 |
3.20 |
| HST 140118P00022000 |
P |
01/18/14 |
22.0 |
3.70 |
4.00 |
| HST 140118P00023000 |
P |
01/18/14 |
23.0 |
4.50 |
4.80 |
| HST 140118P00024000 |
P |
01/18/14 |
24.0 |
5.40 |
5.80 |
| HST 140118P00025000 |
P |
01/18/14 |
25.0 |
6.30 |
6.80 |
| HST 140118P00026000 |
P |
01/18/14 |
26.0 |
7.30 |
7.80 |
| HST 140118P00030000 |
P |
01/18/14 |
30.0 |
11.20 |
11.90 |
| HST 150117C00005000 |
C |
01/17/15 |
5.0 |
13.40 |
14.00 |
| HST 150117C00008000 |
C |
01/17/15 |
8.0 |
10.40 |
11.10 |
| HST 150117C00010000 |
C |
01/17/15 |
10.0 |
8.60 |
9.00 |
| HST 150117C00013000 |
C |
01/17/15 |
13.0 |
5.90 |
6.20 |
| HST 150117C00015000 |
C |
01/17/15 |
15.0 |
4.30 |
4.60 |
| HST 150117C00017000 |
C |
01/17/15 |
17.0 |
3.00 |
3.40 |
| HST 150117C00020000 |
C |
01/17/15 |
20.0 |
1.55 |
1.80 |
| HST 150117C00022000 |
C |
01/17/15 |
22.0 |
0.85 |
1.20 |
| HST 150117C00025000 |
C |
01/17/15 |
25.0 |
0.30 |
0.60 |
| HST 150117C00030000 |
C |
01/17/15 |
30.0 |
0.00 |
0.25 |
| HST 150117P00005000 |
P |
01/17/15 |
5.0 |
0.00 |
0.10 |
| HST 150117P00008000 |
P |
01/17/15 |
8.0 |
0.05 |
0.35 |
| HST 150117P00010000 |
P |
01/17/15 |
10.0 |
0.20 |
0.45 |
| HST 150117P00013000 |
P |
01/17/15 |
13.0 |
0.65 |
0.90 |
| HST 150117P00015000 |
P |
01/17/15 |
15.0 |
1.15 |
1.45 |
| HST 150117P00017000 |
P |
01/17/15 |
17.0 |
1.85 |
2.20 |
| HST 150117P00020000 |
P |
01/17/15 |
20.0 |
3.40 |
3.80 |
| HST 150117P00022000 |
P |
01/17/15 |
22.0 |
4.70 |
5.10 |
| HST 150117P00025000 |
P |
01/17/15 |
25.0 |
7.20 |
7.50 |
| HST 150117P00030000 |
P |
01/17/15 |
30.0 |
11.60 |
12.20 |
|
