$65.59 +1.05 (1.63%) Assurant Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 65.59
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.05 (1.63%)
Prev Close: 64.54
Open: 64.47
Bid: 65.56
Ask: 65.58
Options:

Call Options: AIZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 AIZ1422K47.5 16.50 0.00 15.60 205.0 19.40 195.0 0.0 0
50.00 AIZ1422K50 12.40 0.00 13.10 10.0 17.30 21.0 0.0 0
55.00 AIZ1422K55 7.70 0.00 8.10 109.0 12.10 60.0 0.0 0
57.50 AIZ1422K57.5 5.60 0.00 5.80 221.0 9.60 221.0 0.0 0
60.00 AIZ1422K60 4.60 0.00 5.40 59.0 6.00 28.0 0.0 0
62.50 AIZ1422K62.5 3.52 0.82 3.20 124.0 3.80 52.0 6.0 71
65.00 AIZ1422K65 1.70 0.45 1.65 21.0 1.85 21.0 16.0 114
67.50 AIZ1422K67.5 0.38 0.13 0.50 32.0 0.65 32.0 1.0 3
70.00 AIZ1422K70 0.40 0.25 0.05 47.0 0.20 51.0 12.0 12
72.50 AIZ1422K72.5 0.15 0.00 0.05 140.0 0.15 97.0 0.0 0
75.00 AIZ1422K75 0.25 0.00 0.00 0.0 0.25 71.0 0.0 0
80.00 AIZ1422K80 0.25 0.00 0.00 0.0 0.25 72.0 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 47.0 0.0 0
50.00 AIZ1422W50 0.15 0.00 0.05 42.0 0.15 64.0 0.0 0
55.00 AIZ1422W55 0.65 0.60 0.05 120.0 0.20 203.0 2.0 3
57.50 AIZ1422W57.5 0.50 0.35 0.10 47.0 0.25 92.0 3.0 3
60.00 AIZ1422W60 0.47 0.17 0.25 42.0 0.40 139.0 1.0 40
62.50 AIZ1422W62.5 0.75 0.00 0.55 32.0 0.75 155.0 9.0 43
65.00 AIZ1422W65 1.40 -0.35 1.20 30.0 1.35 32.0 9.0 44
67.50 AIZ1422W67.5 3.20 0.00 2.40 11.0 3.10 234.0 7.0 13
70.00 AIZ1422W70 4.40 0.00 4.10 78.0 7.50 83.0 0.0 0
72.50 AIZ1422W72.5 6.90 0.00 5.70 94.0 9.50 60.0 0.0 0
75.00 AIZ1422W75 8.30 0.00 8.20 69.0 12.10 10.0 0.0 0
80.00 AIZ1422W80 14.40 0.00 13.20 221.0 16.90 206.0 0.0 0