$67.59 -0.35 (-0.52%) Assurant Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 67.59
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.35 (-0.52%)
Prev Close: 67.94
Open: 67.70
Bid: 64.04
Ask: 68.24
Options:

Call Options: AIZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 AIZ1420L50 16.00 0.00 17.20 21.0 18.20 31.0 0.0 0
52.50 AIZ1420L52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 AIZ1420L55 10.70 0.00 11.80 31.0 13.20 31.0 0.0 0
57.50 AIZ1420L57.5 8.20 0.00 7.90 49.0 10.70 31.0 0.0 0
60.00 AIZ1420L60 2.80 -3.00 7.10 32.0 8.20 38.0 1.0 2
62.50 AIZ1420L62.5 4.77 1.27 4.80 48.0 6.20 85.0 8.0 9
65.00 AIZ1420L65 2.87 0.17 2.60 101.0 3.10 68.0 8.0 53
67.50 AIZ1420L67.5 1.20 0.25 0.85 142.0 1.15 75.0 7.0 34
70.00 AIZ1420L70 0.32 0.22 0.10 83.0 0.25 92.0 13.0 62
72.50 AIZ1420L72.5 0.20 0.05 0.05 1.0 0.15 62.0 2.0 53
75.00 AIZ1420L75 1.10 -3.70 0.05 1.0 0.25 43.0 6.0 6
77.50 AIZ1420L77.5 4.80 0.00 0.05 1.0 0.25 43.0 0.0 0
80.00 AIZ1420L80 4.80 0.00 0.05 1.0 0.25 43.0 0.0 0
85.00 AIZ1420L85 4.80 0.00 0.05 1.0 0.25 31.0 0.0 0

Put Options: AIZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 AIZ1420X50 0.40 -4.40 0.05 31.0 0.25 31.0 10.0 10
52.50 AIZ1420X52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 AIZ1420X55 0.70 -4.10 0.05 5.0 0.25 32.0 1.0 21
57.50 AIZ1420X57.5 0.75 0.60 0.05 151.0 0.15 40.0 1.0 7
60.00 AIZ1420X60 0.20 0.05 0.05 1.0 0.15 59.0 2.0 24
62.50 AIZ1420X62.5 0.15 0.10 0.05 32.0 0.15 31.0 2.0 64
65.00 AIZ1420X65 0.36 0.16 0.20 80.0 0.35 79.0 1.0 69
67.50 AIZ1420X67.5 1.05 0.25 0.80 77.0 1.15 141.0 3.0 26
70.00 AIZ1420X70 2.30 0.00 2.40 50.0 2.90 76.0 0.0 0
72.50 AIZ1420X72.5 2.70 0.00 4.40 54.0 5.40 42.0 0.0 0
75.00 AIZ1420X75 5.00 0.00 6.60 70.0 7.80 28.0 0.0 0
77.50 AIZ1420X77.5 7.50 0.00 9.00 78.0 10.40 48.0 0.0 0
80.00 AIZ1420X80 10.00 0.00 11.90 21.0 12.80 10.0 0.0 0
85.00 AIZ1420X85 15.20 0.00 16.90 31.0 17.80 20.0 0.0 0