$64.11 -0.26 (-0.40%) Assurant Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 64.11
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.26 (-0.40%)
Prev Close: 64.37
Open: 64.44
Bid: 60.70
Ask: 67.60
Options:

Call Options: AIZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 AIZ1422K47.5 16.10 0.00 15.00 206.0 19.00 156.0 0.0 0
50.00 AIZ1422K50 13.60 0.00 12.50 21.0 16.70 31.0 0.0 0
55.00 AIZ1422K55 8.60 0.00 7.60 129.0 11.80 109.0 0.0 0
57.50 AIZ1422K57.5 6.30 0.00 5.00 241.0 9.30 11.0 0.0 0
60.00 AIZ1422K60 4.50 0.00 4.30 146.0 5.00 90.0 0.0 0
62.50 AIZ1422K62.5 1.85 -0.65 2.45 47.0 2.90 11.0 20.0 71
65.00 AIZ1422K65 1.25 0.30 1.05 37.0 1.40 126.0 42.0 72
67.50 AIZ1422K67.5 0.38 0.13 0.25 65.0 0.45 104.0 1.0 2
70.00 AIZ1422K70 0.40 0.25 0.05 31.0 0.15 47.0 12.0 12
72.50 AIZ1422K72.5 0.45 0.00 0.05 140.0 0.15 50.0 0.0 0
75.00 AIZ1422K75 0.40 0.00 0.00 0.0 0.25 76.0 0.0 0
80.00 AIZ1422K80 0.40 0.00 0.00 0.0 0.25 70.0 0.0 0

Put Options: AIZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 AIZ1422W47.5 0.15 0.00 0.05 33.0 0.15 81.0 0.0 0
50.00 AIZ1422W50 0.15 0.00 0.05 42.0 0.15 74.0 0.0 0
55.00 AIZ1422W55 0.65 0.55 0.10 42.0 0.20 41.0 2.0 3
57.50 AIZ1422W57.5 0.50 0.30 0.20 16.0 0.30 45.0 3.0 3
60.00 AIZ1422W60 0.47 0.07 0.40 33.0 0.55 36.0 1.0 39
62.50 AIZ1422W62.5 1.00 0.20 0.90 11.0 1.10 22.0 1.0 42
65.00 AIZ1422W65 1.70 -0.05 1.85 56.0 2.15 22.0 20.0 32
67.50 AIZ1422W67.5 3.20 -0.10 3.50 131.0 4.00 50.0 7.0 13
70.00 AIZ1422W70 5.10 0.00 3.40 241.0 7.80 241.0 0.0 0
72.50 AIZ1422W72.5 7.70 0.00 6.10 94.0 10.20 74.0 0.0 0
75.00 AIZ1422W75 9.80 0.00 8.40 41.0 12.70 35.0 0.0 0
80.00 AIZ1422W80 14.80 0.00 13.60 195.0 17.40 241.0 0.0 0