Ace Limited (ACE)
| As of May 17 2013 4:43PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| ACE 130518C00040000 |
C |
05/18/13 |
40.0 |
51.20 |
52.80 |
| ACE 130518C00042500 |
C |
05/18/13 |
42.5 |
48.70 |
50.30 |
| ACE 130518C00045000 |
C |
05/18/13 |
45.0 |
46.10 |
47.80 |
| ACE 130518C00047500 |
C |
05/18/13 |
47.5 |
43.70 |
45.30 |
| ACE 130518C00050000 |
C |
05/18/13 |
50.0 |
41.20 |
42.80 |
| ACE 130518C00055000 |
C |
05/18/13 |
55.0 |
36.20 |
37.80 |
| ACE 130518C00060000 |
C |
05/18/13 |
60.0 |
31.10 |
32.80 |
| ACE 130518C00065000 |
C |
05/18/13 |
65.0 |
26.20 |
27.80 |
| ACE 130518C00067500 |
C |
05/18/13 |
67.5 |
23.70 |
25.30 |
| ACE 130518C00070000 |
C |
05/18/13 |
70.0 |
21.20 |
22.80 |
| ACE 130518C00072500 |
C |
05/18/13 |
72.5 |
18.70 |
20.30 |
| ACE 130518C00075000 |
C |
05/18/13 |
75.0 |
16.40 |
16.80 |
| ACE 130518C00077500 |
C |
05/18/13 |
77.5 |
13.60 |
14.30 |
| ACE 130518C00080000 |
C |
05/18/13 |
80.0 |
11.40 |
11.80 |
| ACE 130518C00082500 |
C |
05/18/13 |
82.5 |
8.70 |
9.30 |
| ACE 130518C00085000 |
C |
05/18/13 |
85.0 |
6.60 |
6.80 |
| ACE 130518C00087500 |
C |
05/18/13 |
87.5 |
4.10 |
4.30 |
| ACE 130518C00090000 |
C |
05/18/13 |
90.0 |
1.60 |
1.75 |
| ACE 130518C00092500 |
C |
05/18/13 |
92.5 |
0.00 |
0.05 |
| ACE 130518C00095000 |
C |
05/18/13 |
95.0 |
0.00 |
0.05 |
| ACE 130518C00097500 |
C |
05/18/13 |
97.5 |
0.00 |
0.05 |
| ACE 130518C00100000 |
C |
05/18/13 |
100.0 |
0.00 |
0.05 |
| ACE 130518P00040000 |
P |
05/18/13 |
40.0 |
0.00 |
0.05 |
| ACE 130518P00042500 |
P |
05/18/13 |
42.5 |
0.00 |
0.05 |
| ACE 130518P00045000 |
P |
05/18/13 |
45.0 |
0.00 |
0.05 |
| ACE 130518P00047500 |
P |
05/18/13 |
47.5 |
0.00 |
0.05 |
| ACE 130518P00050000 |
P |
05/18/13 |
50.0 |
0.00 |
0.05 |
| ACE 130518P00055000 |
P |
05/18/13 |
55.0 |
0.00 |
0.05 |
| ACE 130518P00060000 |
P |
05/18/13 |
60.0 |
0.00 |
0.05 |
| ACE 130518P00065000 |
P |
05/18/13 |
65.0 |
0.00 |
0.05 |
| ACE 130518P00067500 |
P |
05/18/13 |
67.5 |
0.00 |
0.05 |
| ACE 130518P00070000 |
P |
05/18/13 |
70.0 |
0.00 |
0.05 |
| ACE 130518P00072500 |
P |
05/18/13 |
72.5 |
0.00 |
0.05 |
| ACE 130518P00075000 |
P |
05/18/13 |
75.0 |
0.00 |
0.05 |
| ACE 130518P00077500 |
P |
05/18/13 |
77.5 |
0.00 |
0.05 |
| ACE 130518P00080000 |
P |
05/18/13 |
80.0 |
0.00 |
0.05 |
| ACE 130518P00082500 |
P |
05/18/13 |
82.5 |
0.00 |
0.05 |
| ACE 130518P00085000 |
P |
05/18/13 |
85.0 |
0.00 |
0.05 |
| ACE 130518P00087500 |
P |
05/18/13 |
87.5 |
0.00 |
0.05 |
| ACE 130518P00090000 |
P |
05/18/13 |
90.0 |
0.00 |
0.05 |
| ACE 130518P00092500 |
P |
05/18/13 |
92.5 |
0.75 |
0.90 |
| ACE 130518P00095000 |
P |
05/18/13 |
95.0 |
2.30 |
3.90 |
| ACE 130518P00097500 |
P |
05/18/13 |
97.5 |
5.50 |
6.20 |
| ACE 130518P00100000 |
P |
05/18/13 |
100.0 |
7.30 |
8.90 |
| ACE 130622C00080000 |
C |
06/22/13 |
80.0 |
11.10 |
12.80 |
| ACE 130622C00082500 |
C |
06/22/13 |
82.5 |
9.10 |
9.60 |
| ACE 130622C00085000 |
C |
06/22/13 |
85.0 |
6.60 |
7.20 |
| ACE 130622C00087500 |
C |
06/22/13 |
87.5 |
4.50 |
4.70 |
| ACE 130622C00090000 |
C |
06/22/13 |
90.0 |
2.55 |
2.70 |
| ACE 130622C00092500 |
C |
06/22/13 |
92.5 |
1.10 |
1.20 |
| ACE 130622C00095000 |
C |
06/22/13 |
95.0 |
0.30 |
0.35 |
| ACE 130622C00097500 |
C |
06/22/13 |
97.5 |
0.05 |
0.10 |
| ACE 130622C00100000 |
C |
06/22/13 |
100.0 |
0.00 |
0.05 |
| ACE 130622C00105000 |
C |
06/22/13 |
105.0 |
0.00 |
0.05 |
| ACE 130622P00080000 |
P |
06/22/13 |
80.0 |
0.00 |
0.15 |
| ACE 130622P00082500 |
P |
06/22/13 |
82.5 |
0.10 |
0.20 |
| ACE 130622P00085000 |
P |
06/22/13 |
85.0 |
0.20 |
0.30 |
| ACE 130622P00087500 |
P |
06/22/13 |
87.5 |
0.45 |
0.50 |
| ACE 130622P00090000 |
P |
06/22/13 |
90.0 |
0.90 |
1.00 |
| ACE 130622P00092500 |
P |
06/22/13 |
92.5 |
1.90 |
2.00 |
| ACE 130622P00095000 |
P |
06/22/13 |
95.0 |
3.50 |
3.90 |
| ACE 130622P00097500 |
P |
06/22/13 |
97.5 |
4.90 |
6.40 |
| ACE 130622P00100000 |
P |
06/22/13 |
100.0 |
7.30 |
8.90 |
| ACE 130622P00105000 |
P |
06/22/13 |
105.0 |
12.30 |
14.00 |
| ACE 130817C00040000 |
C |
08/17/13 |
40.0 |
51.10 |
52.80 |
| ACE 130817C00042500 |
C |
08/17/13 |
42.5 |
48.60 |
50.30 |
| ACE 130817C00045000 |
C |
08/17/13 |
45.0 |
46.10 |
47.80 |
| ACE 130817C00047500 |
C |
08/17/13 |
47.5 |
43.60 |
45.30 |
| ACE 130817C00050000 |
C |
08/17/13 |
50.0 |
41.10 |
42.80 |
| ACE 130817C00055000 |
C |
08/17/13 |
55.0 |
36.00 |
37.80 |
| ACE 130817C00060000 |
C |
08/17/13 |
60.0 |
31.10 |
32.80 |
| ACE 130817C00065000 |
C |
08/17/13 |
65.0 |
25.80 |
27.80 |
| ACE 130817C00070000 |
C |
08/17/13 |
70.0 |
21.20 |
22.90 |
| ACE 130817C00072500 |
C |
08/17/13 |
72.5 |
18.60 |
20.40 |
| ACE 130817C00075000 |
C |
08/17/13 |
75.0 |
16.20 |
18.00 |
| ACE 130817C00077500 |
C |
08/17/13 |
77.5 |
14.00 |
14.70 |
| ACE 130817C00080000 |
C |
08/17/13 |
80.0 |
11.90 |
12.10 |
| ACE 130817C00082500 |
C |
08/17/13 |
82.5 |
9.60 |
9.80 |
| ACE 130817C00085000 |
C |
08/17/13 |
85.0 |
7.40 |
7.60 |
| ACE 130817C00087500 |
C |
08/17/13 |
87.5 |
5.30 |
5.60 |
| ACE 130817C00090000 |
C |
08/17/13 |
90.0 |
3.60 |
3.80 |
| ACE 130817C00092500 |
C |
08/17/13 |
92.5 |
2.20 |
2.35 |
| ACE 130817C00095000 |
C |
08/17/13 |
95.0 |
1.20 |
1.35 |
| ACE 130817C00097500 |
C |
08/17/13 |
97.5 |
0.55 |
0.70 |
| ACE 130817C00100000 |
C |
08/17/13 |
100.0 |
0.25 |
0.30 |
| ACE 130817C00105000 |
C |
08/17/13 |
105.0 |
0.00 |
0.10 |
| ACE 130817P00040000 |
P |
08/17/13 |
40.0 |
0.00 |
0.05 |
| ACE 130817P00042500 |
P |
08/17/13 |
42.5 |
0.00 |
0.05 |
| ACE 130817P00045000 |
P |
08/17/13 |
45.0 |
0.00 |
0.05 |
| ACE 130817P00047500 |
P |
08/17/13 |
47.5 |
0.00 |
0.05 |
| ACE 130817P00050000 |
P |
08/17/13 |
50.0 |
0.00 |
0.10 |
| ACE 130817P00055000 |
P |
08/17/13 |
55.0 |
0.00 |
0.10 |
| ACE 130817P00060000 |
P |
08/17/13 |
60.0 |
0.00 |
0.10 |
| ACE 130817P00065000 |
P |
08/17/13 |
65.0 |
0.05 |
0.20 |
| ACE 130817P00070000 |
P |
08/17/13 |
70.0 |
0.15 |
0.20 |
| ACE 130817P00072500 |
P |
08/17/13 |
72.5 |
0.15 |
0.30 |
| ACE 130817P00075000 |
P |
08/17/13 |
75.0 |
0.25 |
0.35 |
| ACE 130817P00077500 |
P |
08/17/13 |
77.5 |
0.30 |
0.45 |
| ACE 130817P00080000 |
P |
08/17/13 |
80.0 |
0.50 |
0.60 |
| ACE 130817P00082500 |
P |
08/17/13 |
82.5 |
0.70 |
0.80 |
| ACE 130817P00085000 |
P |
08/17/13 |
85.0 |
1.05 |
1.15 |
| ACE 130817P00087500 |
P |
08/17/13 |
87.5 |
1.60 |
1.70 |
| ACE 130817P00090000 |
P |
08/17/13 |
90.0 |
2.35 |
2.50 |
| ACE 130817P00092500 |
P |
08/17/13 |
92.5 |
3.50 |
3.70 |
| ACE 130817P00095000 |
P |
08/17/13 |
95.0 |
4.90 |
5.20 |
| ACE 130817P00097500 |
P |
08/17/13 |
97.5 |
6.80 |
7.10 |
| ACE 130817P00100000 |
P |
08/17/13 |
100.0 |
8.60 |
9.50 |
| ACE 130817P00105000 |
P |
08/17/13 |
105.0 |
12.10 |
14.60 |
| ACE 131116C00045000 |
C |
11/16/13 |
45.0 |
46.10 |
47.70 |
| ACE 131116C00047500 |
C |
11/16/13 |
47.5 |
43.80 |
44.50 |
| ACE 131116C00050000 |
C |
11/16/13 |
50.0 |
41.10 |
42.70 |
| ACE 131116C00055000 |
C |
11/16/13 |
55.0 |
36.00 |
37.90 |
| ACE 131116C00060000 |
C |
11/16/13 |
60.0 |
30.90 |
33.00 |
| ACE 131116C00065000 |
C |
11/16/13 |
65.0 |
26.30 |
28.00 |
| ACE 131116C00070000 |
C |
11/16/13 |
70.0 |
21.30 |
23.00 |
| ACE 131116C00075000 |
C |
11/16/13 |
75.0 |
17.00 |
17.40 |
| ACE 131116C00080000 |
C |
11/16/13 |
80.0 |
12.20 |
12.90 |
| ACE 131116C00082500 |
C |
11/16/13 |
82.5 |
10.10 |
10.80 |
| ACE 131116C00085000 |
C |
11/16/13 |
85.0 |
8.30 |
8.60 |
| ACE 131116C00087500 |
C |
11/16/13 |
87.5 |
6.50 |
6.80 |
| ACE 131116C00090000 |
C |
11/16/13 |
90.0 |
5.00 |
5.20 |
| ACE 131116C00092500 |
C |
11/16/13 |
92.5 |
3.60 |
3.80 |
| ACE 131116C00095000 |
C |
11/16/13 |
95.0 |
2.50 |
2.65 |
| ACE 131116C00097500 |
C |
11/16/13 |
97.5 |
1.65 |
1.80 |
| ACE 131116C00100000 |
C |
11/16/13 |
100.0 |
1.00 |
1.20 |
| ACE 131116C00105000 |
C |
11/16/13 |
105.0 |
0.35 |
0.45 |
| ACE 131116P00045000 |
P |
11/16/13 |
45.0 |
0.00 |
0.20 |
| ACE 131116P00047500 |
P |
11/16/13 |
47.5 |
0.05 |
0.20 |
| ACE 131116P00050000 |
P |
11/16/13 |
50.0 |
0.05 |
0.20 |
| ACE 131116P00055000 |
P |
11/16/13 |
55.0 |
0.10 |
0.35 |
| ACE 131116P00060000 |
P |
11/16/13 |
60.0 |
0.20 |
0.45 |
| ACE 131116P00065000 |
P |
11/16/13 |
65.0 |
0.35 |
0.45 |
| ACE 131116P00070000 |
P |
11/16/13 |
70.0 |
0.55 |
0.65 |
| ACE 131116P00075000 |
P |
11/16/13 |
75.0 |
0.90 |
1.05 |
| ACE 131116P00080000 |
P |
11/16/13 |
80.0 |
1.45 |
1.65 |
| ACE 131116P00082500 |
P |
11/16/13 |
82.5 |
1.90 |
2.05 |
| ACE 131116P00085000 |
P |
11/16/13 |
85.0 |
2.50 |
2.65 |
| ACE 131116P00087500 |
P |
11/16/13 |
87.5 |
3.20 |
3.40 |
| ACE 131116P00090000 |
P |
11/16/13 |
90.0 |
4.10 |
4.30 |
| ACE 131116P00092500 |
P |
11/16/13 |
92.5 |
5.30 |
5.50 |
| ACE 131116P00095000 |
P |
11/16/13 |
95.0 |
6.70 |
7.00 |
| ACE 131116P00097500 |
P |
11/16/13 |
97.5 |
8.30 |
8.60 |
| ACE 131116P00100000 |
P |
11/16/13 |
100.0 |
10.00 |
10.70 |
| ACE 131116P00105000 |
P |
11/16/13 |
105.0 |
13.90 |
14.80 |
| ACE 140118C00037500 |
C |
01/18/14 |
37.5 |
53.40 |
55.20 |
| ACE 140118C00040000 |
C |
01/18/14 |
40.0 |
50.90 |
53.00 |
| ACE 140118C00042500 |
C |
01/18/14 |
42.5 |
48.20 |
50.40 |
| ACE 140118C00045000 |
C |
01/18/14 |
45.0 |
45.30 |
47.90 |
| ACE 140118C00047500 |
C |
01/18/14 |
47.5 |
43.60 |
45.50 |
| ACE 140118C00050000 |
C |
01/18/14 |
50.0 |
40.90 |
43.00 |
| ACE 140118C00055000 |
C |
01/18/14 |
55.0 |
36.20 |
37.80 |
| ACE 140118C00060000 |
C |
01/18/14 |
60.0 |
31.10 |
33.00 |
| ACE 140118C00062500 |
C |
01/18/14 |
62.5 |
28.70 |
30.50 |
| ACE 140118C00065000 |
C |
01/18/14 |
65.0 |
26.20 |
28.00 |
| ACE 140118C00067500 |
C |
01/18/14 |
67.5 |
23.70 |
25.60 |
| ACE 140118C00070000 |
C |
01/18/14 |
70.0 |
21.50 |
22.70 |
| ACE 140118C00072500 |
C |
01/18/14 |
72.5 |
19.50 |
20.00 |
| ACE 140118C00075000 |
C |
01/18/14 |
75.0 |
17.20 |
17.80 |
| ACE 140118C00077500 |
C |
01/18/14 |
77.5 |
15.00 |
15.40 |
| ACE 140118C00080000 |
C |
01/18/14 |
80.0 |
12.90 |
13.20 |
| ACE 140118C00082500 |
C |
01/18/14 |
82.5 |
10.90 |
11.20 |
| ACE 140118C00085000 |
C |
01/18/14 |
85.0 |
9.00 |
9.30 |
| ACE 140118C00087500 |
C |
01/18/14 |
87.5 |
7.30 |
7.60 |
| ACE 140118C00090000 |
C |
01/18/14 |
90.0 |
5.70 |
6.00 |
| ACE 140118C00092500 |
C |
01/18/14 |
92.5 |
4.40 |
4.70 |
| ACE 140118C00095000 |
C |
01/18/14 |
95.0 |
3.30 |
3.60 |
| ACE 140118C00097500 |
C |
01/18/14 |
97.5 |
2.35 |
2.60 |
| ACE 140118C00100000 |
C |
01/18/14 |
100.0 |
1.65 |
1.85 |
| ACE 140118C00105000 |
C |
01/18/14 |
105.0 |
0.70 |
0.85 |
| ACE 140118C00110000 |
C |
01/18/14 |
110.0 |
0.25 |
0.50 |
| ACE 140118C00115000 |
C |
01/18/14 |
115.0 |
0.00 |
0.25 |
| ACE 140118C00120000 |
C |
01/18/14 |
120.0 |
0.00 |
0.10 |
| ACE 140118P00037500 |
P |
01/18/14 |
37.5 |
0.00 |
0.15 |
| ACE 140118P00040000 |
P |
01/18/14 |
40.0 |
0.00 |
0.20 |
| ACE 140118P00042500 |
P |
01/18/14 |
42.5 |
0.05 |
0.25 |
| ACE 140118P00045000 |
P |
01/18/14 |
45.0 |
0.10 |
0.25 |
| ACE 140118P00047500 |
P |
01/18/14 |
47.5 |
0.15 |
0.35 |
| ACE 140118P00050000 |
P |
01/18/14 |
50.0 |
0.20 |
0.35 |
| ACE 140118P00055000 |
P |
01/18/14 |
55.0 |
0.30 |
0.45 |
| ACE 140118P00060000 |
P |
01/18/14 |
60.0 |
0.45 |
0.60 |
| ACE 140118P00062500 |
P |
01/18/14 |
62.5 |
0.50 |
0.70 |
| ACE 140118P00065000 |
P |
01/18/14 |
65.0 |
0.65 |
0.75 |
| ACE 140118P00067500 |
P |
01/18/14 |
67.5 |
0.70 |
0.95 |
| ACE 140118P00070000 |
P |
01/18/14 |
70.0 |
0.90 |
1.15 |
| ACE 140118P00072500 |
P |
01/18/14 |
72.5 |
1.15 |
1.35 |
| ACE 140118P00075000 |
P |
01/18/14 |
75.0 |
1.45 |
1.60 |
| ACE 140118P00077500 |
P |
01/18/14 |
77.5 |
1.75 |
2.00 |
| ACE 140118P00080000 |
P |
01/18/14 |
80.0 |
2.20 |
2.40 |
| ACE 140118P00082500 |
P |
01/18/14 |
82.5 |
2.75 |
2.95 |
| ACE 140118P00085000 |
P |
01/18/14 |
85.0 |
3.40 |
3.60 |
| ACE 140118P00087500 |
P |
01/18/14 |
87.5 |
4.20 |
4.50 |
| ACE 140118P00090000 |
P |
01/18/14 |
90.0 |
5.20 |
5.50 |
| ACE 140118P00092500 |
P |
01/18/14 |
92.5 |
6.40 |
6.70 |
| ACE 140118P00095000 |
P |
01/18/14 |
95.0 |
7.80 |
8.10 |
| ACE 140118P00097500 |
P |
01/18/14 |
97.5 |
9.40 |
9.70 |
| ACE 140118P00100000 |
P |
01/18/14 |
100.0 |
10.90 |
11.80 |
| ACE 140118P00105000 |
P |
01/18/14 |
105.0 |
14.30 |
15.90 |
| ACE 140118P00110000 |
P |
01/18/14 |
110.0 |
18.70 |
20.50 |
| ACE 140118P00115000 |
P |
01/18/14 |
115.0 |
23.00 |
25.60 |
| ACE 140118P00120000 |
P |
01/18/14 |
120.0 |
28.00 |
30.50 |
|
