$112.95 +2.42 (2.19%) PartnerRe Ltd - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 112.95
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +2.42 (2.19%)
Prev Close: 110.53
Open: 110.77
Bid: 106.81
Ask: 119.02
Options:

Call Options: PRE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 PRE1422K65 43.10 0.00 45.50 21.0 49.90 21.0 0.0 0
70.00 PRE1422K70 38.30 0.00 40.50 2.0 45.00 5.0 0.0 0
75.00 PRE1422K75 33.30 0.00 35.50 11.0 39.60 10.0 0.0 0
80.00 PRE1422K80 28.30 0.00 30.50 10.0 35.00 10.0 0.0 0
85.00 PRE1422K85 23.40 0.00 25.60 21.0 28.70 21.0 0.0 0
90.00 PRE1422K90 18.30 0.00 21.00 62.0 24.70 4.0 0.0 0
95.00 PRE1422K95 13.65 0.25 15.60 116.0 18.50 31.0 1.0 1
100.00 PRE1422K100 8.50 -0.90 11.20 180.0 13.30 39.0 2.0 2
105.00 PRE1422K105 5.50 -0.60 8.00 87.0 8.50 30.0 14.0 601
110.00 PRE1422K110 2.21 0.00 3.80 63.0 4.30 163.0 2.0 1,069
115.00 PRE1422K115 0.56 0.00 1.10 99.0 1.35 94.0 2.0 640
120.00 PRE1422K120 0.15 0.00 0.10 192.0 0.25 36.0 0.0 0
125.00 PRE1422K125 0.45 0.00 0.05 10.0 0.45 41.0 0.0 0
130.00 PRE1422K130 0.40 0.00 0.05 1.0 0.40 40.0 0.0 0
135.00 PRE1422K135 0.40 0.00 0.00 0.0 0.40 6.0 0.0 0
140.00 PRE1422K140 4.80 0.00 0.00 0.0 0.75 30.0 0.0 0
145.00 PRE1422K145 4.80 0.00 0.00 0.0 2.75 98.0 0.0 0
150.00 PRE1422K150 4.80 0.00 0.00 0.0 0.25 45.0 0.0 0

Put Options: PRE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 PRE1422W65 0.05 0.00 0.05 10.0 0.45 117.0 0.0 0
70.00 PRE1422W70 0.05 0.00 0.05 10.0 0.30 41.0 0.0 0
75.00 PRE1422W75 0.05 0.00 0.05 10.0 0.30 41.0 0.0 0
80.00 PRE1422W80 0.50 0.45 0.05 10.0 0.30 75.0 10.0 10
85.00 PRE1422W85 0.60 0.55 0.05 10.0 0.20 24.0 1.0 11
90.00 PRE1422W90 1.05 1.00 0.05 10.0 0.15 41.0 11.0 1
95.00 PRE1422W95 0.78 0.63 0.10 20.0 0.20 31.0 2.0 14
100.00 PRE1422W100 0.90 0.55 0.20 31.0 0.30 77.0 5.0 24
105.00 PRE1422W105 1.50 0.60 0.45 46.0 0.60 10.0 44.0 92
110.00 PRE1422W110 1.65 -1.81 1.35 43.0 1.55 117.0 30.0 122
115.00 PRE1422W115 4.10 -1.20 3.70 42.0 4.10 99.0 60.0 6
120.00 PRE1422W120 8.90 0.00 7.00 21.0 9.00 35.0 0.0 0
125.00 PRE1422W125 13.40 0.00 12.10 31.0 14.70 31.0 0.0 0
130.00 PRE1422W130 17.90 0.00 17.20 4.0 19.00 11.0 0.0 0
135.00 PRE1422W135 23.40 0.00 22.00 17.0 25.00 21.0 0.0 0
140.00 PRE1422W140 27.90 0.00 25.40 16.0 30.00 20.0 0.0 0
145.00 PRE1422W145 32.80 0.00 30.40 30.0 35.00 21.0 0.0 0
150.00 PRE1422W150 37.70 0.00 35.70 46.0 40.00 31.0 0.0 0