$54.59 0.00 (0.00%) American International Group Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 54.59
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 54.59
Open: 54.99
Bid: 54.52
Ask: 54.59
Options:

Call Options: AIG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AIG1428K40 14.67 0.00 14.25 140.0 14.85 138.0 8.0 0
44.00 AIG1428K44 10.15 0.00 10.15 140.0 10.75 123.0 0.0 0
44.50 AIG1428K44.5 9.75 0.00 9.75 147.0 10.35 125.0 0.0 0
45.00 AIG1428K45 9.45 0.00 9.45 86.0 9.70 265.0 0.0 0
45.50 AIG1428K45.5 8.95 0.00 8.95 156.0 9.25 412.0 0.0 0
46.00 AIG1428K46 8.45 0.00 8.45 163.0 8.85 878.0 0.0 0
46.50 AIG1428K46.5 7.95 0.00 7.95 165.0 8.35 589.0 0.0 0
47.00 AIG1428K47 6.95 -0.50 7.45 220.0 7.85 708.0 1.0 51
47.50 AIG1428K47.5 3.25 -3.70 6.95 85.0 7.35 348.0 46.0 45
48.00 AIG1428K48 5.75 -0.75 6.50 117.0 6.70 455.0 1.0 29
48.50 AIG1428K48.5 3.10 -2.90 6.00 148.0 6.20 433.0 18.0 18
49.00 AIG1428K49 5.55 0.05 5.50 114.0 5.75 576.0 1.0 306
49.50 AIG1428K49.5 4.10 -0.90 5.00 83.0 5.30 564.0 17.0 29
50.00 AIG1428K50 4.25 -0.25 4.50 57.0 4.80 69.0 2.0 11
50.50 AIG1428K50.5 3.55 -0.45 4.00 72.0 4.30 199.0 20.0 70
51.00 AIG1428K51 2.75 -0.75 3.50 65.0 3.80 124.0 10.0 70
51.50 AIG1428K51.5 2.43 -0.57 3.00 79.0 3.30 490.0 2.0 448
52.00 AIG1428K52 2.90 0.00 2.52 93.0 2.68 310.0 2.0 167
52.50 AIG1428K52.5 1.63 -0.40 2.03 99.0 2.18 316.0 11.0 244
53.00 AIG1428K53 1.88 0.00 1.54 148.0 1.68 215.0 7.0 322
53.50 AIG1428K53.5 1.16 0.00 1.07 693.0 1.21 449.0 35.0 398
54.00 AIG1428K54 0.67 0.00 0.66 74.0 0.71 94.0 458.0 1,601
54.50 AIG1428K54.5 0.33 0.00 0.32 56.0 0.42 1708.0 796.0 875
55.00 AIG1428K55 0.16 0.00 0.13 10.0 0.15 10.0 166.0 624
55.50 AIG1428K55.5 0.07 0.00 0.06 9.0 0.08 297.0 974.0 275
56.00 AIG1428K56 0.06 0.00 0.03 145.0 0.09 970.0 5.0 57
56.50 AIG1428K56.5 0.01 0.00 0.01 188.0 0.10 998.0 0.0 0
57.00 AIG1428K57 0.01 0.00 0.01 10.0 0.05 418.0 0.0 0
57.50 AIG1428K57.5 0.10 0.09 0.01 10.0 0.10 921.0 18.0 18
58.00 AIG1428K58 0.05 0.04 0.01 10.0 0.09 753.0 8.0 8
58.50 AIG1428K58.5 0.09 0.00 0.01 85.0 0.09 506.0 0.0 0
59.00 AIG1428K59 0.08 0.00 0.01 10.0 0.08 434.0 0.0 0
59.50 AIG1428K59.5 0.08 0.00 0.01 351.0 0.08 379.0 0.0 0
60.00 AIG1428K60 0.06 -0.02 0.01 74.0 0.08 469.0 17.0 18
60.50 AIG1428K60.5 0.08 0.00 0.01 10.0 0.08 499.0 0.0 0
61.00 AIG1428K61 0.08 0.00 0.01 76.0 0.08 498.0 0.0 0
61.50 AIG1428K61.5 0.08 0.00 0.01 71.0 0.08 499.0 0.0 0
62.00 AIG1428K62 0.08 0.00 0.00 0.0 0.08 379.0 0.0 0

Put Options: AIG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AIG1428W40 0.26 0.18 0.01 38.0 0.08 108.0 74.0 88
44.00 AIG1428W44 0.08 0.00 0.01 271.0 0.08 178.0 0.0 0
44.50 AIG1428W44.5 0.45 0.43 0.02 2.0 0.08 184.0 20.0 20
45.00 AIG1428W45 0.51 0.49 0.02 2.0 0.08 162.0 53.0 53
45.50 AIG1428W45.5 0.96 0.88 0.01 61.0 0.08 162.0 78.0 65
46.00 AIG1428W46 0.21 0.13 0.01 373.0 0.08 6.0 10.0 10
46.50 AIG1428W46.5 1.47 1.39 0.01 448.0 0.08 168.0 4.0 4
47.00 AIG1428W47 0.87 0.79 0.01 279.0 0.08 211.0 4.0 4
47.50 AIG1428W47.5 0.04 0.00 0.04 2.0 0.09 489.0 40.0 1
48.00 AIG1428W48 0.23 0.22 0.01 2.0 0.09 316.0 12.0 41
48.50 AIG1428W48.5 0.10 0.00 0.01 12.0 0.09 452.0 4.0 0
49.00 AIG1428W49 0.46 0.37 0.01 204.0 0.09 572.0 21.0 86
49.50 AIG1428W49.5 0.05 -0.05 0.01 10.0 0.10 1223.0 2.0 42
50.00 AIG1428W50 0.04 0.00 0.01 296.0 0.10 751.0 1.0 68
50.50 AIG1428W50.5 0.10 0.00 0.01 15.0 0.05 504.0 4.0 707
51.00 AIG1428W51 0.20 0.09 0.01 977.0 0.11 704.0 20.0 603
51.50 AIG1428W51.5 0.30 0.19 0.01 603.0 0.11 924.0 97.0 466
52.00 AIG1428W52 0.11 -0.01 0.02 388.0 0.12 1236.0 3.0 176
52.50 AIG1428W52.5 0.05 0.00 0.01 29.0 0.05 96.0 1.0 251
53.00 AIG1428W53 0.08 0.03 0.05 46.0 0.11 1041.0 22.0 412
53.50 AIG1428W53.5 0.09 0.00 0.02 1718.0 0.11 1310.0 1.0 1,848
54.00 AIG1428W54 0.14 0.00 0.13 133.0 0.15 5.0 215.0 1,673
54.50 AIG1428W54.5 0.27 0.00 0.24 1499.0 0.33 651.0 252.0 514
55.00 AIG1428W55 0.42 0.00 0.55 346.0 0.63 129.0 253.0 20
55.50 AIG1428W55.5 0.75 0.00 0.85 1224.0 1.08 280.0 4.0 68
56.00 AIG1428W56 1.25 0.00 1.15 1177.0 1.55 277.0 45.0 85
56.50 AIG1428W56.5 3.30 1.64 1.66 1294.0 2.04 95.0 25.0 25
57.00 AIG1428W57 2.70 0.54 2.16 1347.0 2.53 144.0 8.0 8
57.50 AIG1428W57.5 2.50 0.00 2.50 476.0 3.05 115.0 0.0 0
58.00 AIG1428W58 2.99 0.00 2.99 390.0 3.55 176.0 0.0 0
58.50 AIG1428W58.5 3.45 0.00 3.45 227.0 4.05 160.0 0.0 0
59.00 AIG1428W59 3.90 0.00 3.90 60.0 4.55 146.0 0.0 0
59.50 AIG1428W59.5 4.40 0.00 4.40 60.0 5.10 71.0 0.0 0
60.00 AIG1428W60 4.90 0.00 4.90 140.0 5.55 20.0 0.0 0
60.50 AIG1428W60.5 3.90 0.00 3.90 10.0 7.55 10.0 0.0 0
61.00 AIG1428W61 4.35 0.00 4.35 60.0 7.90 50.0 0.0 0
61.50 AIG1428W61.5 4.95 0.00 4.95 10.0 8.45 1.0 0.0 0
62.00 AIG1428W62 5.45 0.00 5.45 10.0 9.05 10.0 0.0 0