AmTrust Financial Services Inc $44.04

down -0.21


28/8/2014 04:00 PM  |  NASDAQ : AFSI  
Industries : Insurance / Property & Casualty Insurance
Last Trade: 44.04
Trade Time: Aug 28 04:00 PM Eastern Daylight Time
Change: -0.21 (-0.48 %)
Prev Close: 44.25
Open: 43.95
Bid: 44.02
Ask: 44.03
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AFSI Trend Analysis - it has underperformed the S&P 500 by 1%
Options:

Call Options: AFSI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 AFSI1429H30 13.30 0.00 11.90 557.0 15.80 425.0 0.0 0
32.50 AFSI1429H32.5 9.70 0.00 9.40 182.0 13.60 182.0 0.0 0
35.00 AFSI1429H35 7.90 0.00 6.90 182.0 11.00 182.0 0.0 0
36.00 AFSI1429H36 6.90 0.00 5.90 182.0 10.00 182.0 0.0 0
36.50 AFSI1429H36.5 6.50 0.00 5.40 234.0 9.60 234.0 0.0 0
37.00 AFSI1429H37 6.60 0.00 4.90 343.0 9.00 234.0 0.0 0
37.50 AFSI1429H37.5 6.10 0.00 4.40 234.0 8.60 234.0 0.0 0
38.00 AFSI1429H38 4.00 0.00 3.90 234.0 8.00 234.0 0.0 0
38.50 AFSI1429H38.5 3.40 0.00 3.40 234.0 7.60 234.0 0.0 0
39.00 AFSI1429H39 3.30 0.00 2.90 234.0 7.00 234.0 0.0 0
39.50 AFSI1429H39.5 2.60 0.00 2.60 234.0 6.60 234.0 0.0 0
40.00 AFSI1429H40 5.49 2.54 2.00 234.0 6.00 234.0 5.0 3
40.50 AFSI1429H40.5 1.80 0.00 1.60 171.0 5.40 145.0 0.0 0
41.00 AFSI1429H41 1.00 0.00 1.00 629.0 5.00 592.0 0.0 0
41.50 AFSI1429H41.5 1.35 0.00 0.60 619.0 4.80 592.0 0.0 0
42.00 AFSI1429H42 2.65 1.65 1.85 30.0 4.70 619.0 3.0 0
42.50 AFSI1429H42.5 0.70 0.00 0.30 11.0 4.40 501.0 0.0 0
43.00 AFSI1429H43 1.35 1.05 0.25 11.0 4.20 741.0 8.0 14
43.50 AFSI1429H43.5 1.15 0.55 0.15 11.0 3.20 960.0 5.0 36
44.00 AFSI1429H44 1.57 1.22 0.10 1102.0 0.75 483.0 10.0 71
44.50 AFSI1429H44.5 0.19 0.04 0.20 11.0 1.25 1608.0 4.0 95
45.00 AFSI1429H45 0.50 0.45 0.10 1.0 0.95 1574.0 10.0 145
45.50 AFSI1429H45.5 0.22 0.00 0.05 10.0 0.75 943.0 152.0 125
46.00 AFSI1429H46 0.10 0.00 0.10 10.0 0.50 545.0 10.0 229
46.50 AFSI1429H46.5 0.13 0.00 0.15 11.0 0.45 239.0 150.0 96
47.00 AFSI1429H47 0.27 0.22 0.05 10.0 0.45 463.0 200.0 215
47.50 AFSI1429H47.5 0.05 -0.20 0.05 40.0 0.45 269.0 7.0 59
48.00 AFSI1429H48 0.35 0.10 0.35 1.0 0.45 289.0 1.0 13
48.50 AFSI1429H48.5 0.25 0.00 0.00 0.0 0.45 299.0 0.0 0
49.00 AFSI1429H49 0.25 0.00 0.00 0.0 0.45 299.0 0.0 0
49.50 AFSI1429H49.5 0.25 0.00 0.00 0.0 0.45 68.0 0.0 0
50.00 AFSI1429H50 0.25 0.00 0.05 347.0 0.45 68.0 0.0 0
50.50 AFSI1429H50.5 0.25 0.00 0.00 0.0 0.45 68.0 0.0 0
51.00 AFSI1429H51 0.25 0.00 0.00 0.0 0.45 299.0 0.0 0
52.50 AFSI1429H52.5 0.25 0.00 0.00 0.0 0.45 299.0 0.0 0
55.00 AFSI1429H55 0.25 0.00 0.00 0.0 0.45 299.0 0.0 0

Put Options: AFSI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 AFSI1429T30 0.05 0.00 0.00 0.0 0.05 26.0 0.0 0
32.50 AFSI1429T32.5 0.25 0.00 0.00 0.0 0.30 160.0 0.0 0
35.00 AFSI1429T35 0.05 0.00 0.05 10.0 0.05 7.0 10.0 36
36.00 AFSI1429T36 0.25 0.00 0.00 0.0 0.45 170.0 0.0 0
36.50 AFSI1429T36.5 0.25 0.00 0.00 0.0 0.45 299.0 0.0 0
37.00 AFSI1429T37 0.25 0.00 0.00 0.0 0.45 299.0 0.0 0
37.50 AFSI1429T37.5 0.25 0.00 0.05 11.0 0.15 159.0 0.0 0
38.00 AFSI1429T38 0.05 -0.05 0.05 10.0 0.05 2.0 40.0 174
38.50 AFSI1429T38.5 0.05 -0.05 0.05 1.0 0.15 162.0 1.0 347
39.00 AFSI1429T39 0.20 0.00 0.05 10.0 0.35 185.0 20.0 20
39.50 AFSI1429T39.5 0.25 0.05 0.05 10.0 0.25 160.0 35.0 35
40.00 AFSI1429T40 0.05 -0.20 0.05 11.0 0.45 260.0 2.0 51
40.50 AFSI1429T40.5 0.15 -0.10 0.05 23.0 0.20 184.0 1.0 8
41.00 AFSI1429T41 0.05 -0.20 0.05 2.0 0.45 422.0 2.0 35
41.50 AFSI1429T41.5 0.30 0.25 0.05 1.0 0.25 231.0 8.0 99
42.00 AFSI1429T42 0.15 0.00 0.10 5.0 0.25 201.0 19.0 73
42.50 AFSI1429T42.5 0.15 0.00 0.05 22.0 0.20 222.0 1.0 86
43.00 AFSI1429T43 0.15 0.05 0.15 1.0 0.25 316.0 17.0 193
43.50 AFSI1429T43.5 0.25 0.00 0.10 5.0 0.30 10.0 63.0 120
44.00 AFSI1429T44 0.45 0.00 0.35 10.0 1.40 1365.0 17.0 150
44.50 AFSI1429T44.5 0.30 -0.05 0.15 1011.0 1.40 1042.0 11.0 47
45.00 AFSI1429T45 2.62 2.37 0.35 11.0 2.95 580.0 1.0 7
45.50 AFSI1429T45.5 2.50 2.10 0.50 632.0 3.60 382.0 1.0 7
46.00 AFSI1429T46 1.95 1.25 0.60 692.0 4.70 413.0 6.0 6
46.50 AFSI1429T46.5 2.25 1.25 0.70 438.0 4.80 384.0 20.0 20
47.00 AFSI1429T47 0.90 0.00 1.25 430.0 5.10 379.0 0.0 0
47.50 AFSI1429T47.5 1.30 0.00 1.50 448.0 5.60 389.0 0.0 0
48.00 AFSI1429T48 1.90 0.00 2.00 318.0 6.10 259.0 0.0 0
48.50 AFSI1429T48.5 2.30 0.00 2.50 318.0 6.60 259.0 0.0 0
49.00 AFSI1429T49 2.90 0.00 3.00 318.0 7.10 259.0 0.0 0
49.50 AFSI1429T49.5 3.30 0.00 3.50 165.0 7.60 58.0 0.0 0
50.00 AFSI1429T50 3.90 0.00 4.00 165.0 8.10 57.0 0.0 0
50.50 AFSI1429T50.5 4.30 0.00 4.50 318.0 8.60 259.0 0.0 0
51.00 AFSI1429T51 4.90 0.00 5.00 318.0 9.10 259.0 0.0 0
52.50 AFSI1429T52.5 6.30 0.00 6.50 302.0 10.60 242.0 0.0 0
55.00 AFSI1429T55 8.90 0.00 9.10 557.0 13.10 220.0 0.0 0
Trading Center