$112.39 +0.15 (0.13%) PartnerRe Ltd - NYSE

Sep. 18, 2014 | 09:35 AM
Last Trade: 112.39
Trade Time: Sep 18 09:35 AM Eastern Daylight Time
Change: +0.15 (0.13%)
Prev Close: 112.24
Open: 112.54
Bid: 112.37
Ask: 112.75
Options:

Call Options: PRE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 PRE1420I65 44.90 0.00 45.60 21.0 50.20 11.0 0.0 0
70.00 PRE1420I70 39.90 0.00 40.60 21.0 45.00 11.0 0.0 0
75.00 PRE1420I75 34.90 0.00 35.60 21.0 40.00 11.0 0.0 0
80.00 PRE1420I80 29.80 0.00 30.60 10.0 35.00 11.0 0.0 0
85.00 PRE1420I85 24.90 0.00 25.60 21.0 30.20 11.0 0.0 0
90.00 PRE1420I90 19.90 0.00 20.60 11.0 25.20 10.0 0.0 0
95.00 PRE1420I95 14.90 0.00 15.50 75.0 19.90 36.0 0.0 0
100.00 PRE1420I100 4.70 -5.60 11.70 25.0 13.30 10.0 2.0 2
105.00 PRE1420I105 1.90 -3.70 6.40 216.0 8.50 192.0 2.0 27
110.00 PRE1420I110 3.20 2.30 1.65 184.0 3.80 184.0 20.0 93
115.00 PRE1420I115 0.30 0.20 0.10 12.0 0.05 50.0 216.0 233
120.00 PRE1420I120 0.50 0.00 0.00 0.0 0.50 124.0 0.0 0
125.00 PRE1420I125 0.45 0.00 0.00 0.0 0.25 77.0 0.0 0
130.00 PRE1420I130 0.65 0.00 0.00 0.0 0.25 77.0 0.0 0
135.00 PRE1420I135 0.60 0.00 0.00 0.0 0.25 77.0 0.0 0
140.00 PRE1420I140 0.60 0.00 0.00 0.0 0.25 77.0 0.0 0
145.00 PRE1420I145 0.80 0.00 0.00 0.0 0.25 77.0 0.0 0
150.00 PRE1420I150 0.80 0.00 0.00 0.0 0.25 62.0 0.0 0
155.00 PRE1420I155 0.25 0.00 0.00 0.0 0.25 85.0 0.0 0

Put Options: PRE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 PRE1420U65 0.50 0.00 0.00 0.0 0.25 124.0 0.0 0
70.00 PRE1420U70 0.70 0.00 0.00 0.0 0.25 62.0 0.0 0
75.00 PRE1420U75 0.65 0.00 0.00 0.0 0.25 62.0 0.0 0
80.00 PRE1420U80 0.80 0.00 0.00 0.0 0.25 77.0 0.0 0
85.00 PRE1420U85 0.65 0.00 0.00 0.0 0.25 77.0 0.0 0
90.00 PRE1420U90 0.45 0.00 0.05 253.0 0.25 69.0 0.0 0
95.00 PRE1420U95 0.45 0.00 0.05 83.0 0.25 40.0 0.0 0
100.00 PRE1420U100 0.50 0.00 0.05 31.0 0.25 104.0 0.0 0
105.00 PRE1420U105 0.45 0.30 0.05 16.0 0.15 293.0 101.0 220
110.00 PRE1420U110 0.45 0.30 0.05 31.0 0.15 155.0 12.0 80
115.00 PRE1420U115 2.55 0.00 1.55 219.0 3.50 219.0 1.0 30
120.00 PRE1420U120 5.90 0.00 6.20 132.0 8.60 131.0 0.0 0
125.00 PRE1420U125 10.60 0.00 11.70 11.0 13.50 39.0 0.0 0
130.00 PRE1420U130 15.40 0.00 15.30 30.0 19.50 35.0 0.0 0
135.00 PRE1420U135 20.20 0.00 19.80 15.0 24.30 21.0 0.0 0
140.00 PRE1420U140 25.60 0.00 24.80 11.0 29.30 21.0 0.0 0
145.00 PRE1420U145 30.40 0.00 29.80 11.0 34.30 21.0 0.0 0
150.00 PRE1420U150 35.40 0.00 34.80 11.0 39.30 21.0 0.0 0
155.00 PRE1420U155 40.60 0.00 39.80 11.0 44.30 21.0 0.0 0