American International Group Inc $54.77

up +0.15


20/8/2014 02:09 PM  |  NYSE : AIG  
Industries : Insurance / Property & Casualty Insurance
Last Trade: 54.77
Trade Time: Aug 20 02:09 PM Eastern Daylight Time
Change: 0.15 (0.28 %)
Prev Close: 54.62
Open: 54.49
Bid: 54.77
Ask: 54.78
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AIG Trend Analysis - it has underperformed the S&P 500 by 2%
Options:

Call Options: AIG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AIG1422H40 14.15 -0.25 13.15 381.0 16.50 138.0 9.0 9
43.00 AIG1422H43 11.40 0.00 10.15 381.0 13.50 138.0 0.0 0
44.00 AIG1422H44 10.45 0.00 9.20 381.0 12.50 138.0 0.0 0
45.00 AIG1422H45 7.40 -2.20 8.10 381.0 11.50 209.0 2.0 2
45.00 AIG1429H45 7.45 -2.15 9.30 20.0 10.30 124.0 3.0 3
46.00 AIG1422H46 8.60 0.00 7.20 381.0 10.45 158.0 0.0 0
46.50 AIG1422H46.5 8.10 0.00 7.70 296.0 9.05 189.0 0.0 0
47.00 AIG1422H47 6.50 -0.90 7.55 753.0 8.05 1098.0 20.0 36
47.00 AIG1429H47 7.60 0.00 7.65 127.0 8.05 899.0 0.0 0
47.50 AIG1422H47.5 7.10 0.00 7.15 689.0 7.55 423.0 0.0 0
48.00 AIG1422H48 6.15 -0.25 6.55 753.0 7.05 1058.0 8.0 14
48.00 AIG1429H48 6.65 0.00 6.60 183.0 7.05 897.0 0.0 0
48.50 AIG1422H48.5 3.85 -2.05 6.05 753.0 6.55 1058.0 20.0 20
48.50 AIG1429H48.5 4.80 -1.35 6.15 125.0 6.55 476.0 3.0 3
49.00 AIG1422H49 4.90 -0.50 5.60 704.0 6.05 1070.0 14.0 14
49.00 AIG1429H49 4.35 -1.30 5.65 125.0 6.05 472.0 15.0 15
49.50 AIG1422H49.5 3.30 -1.65 5.10 705.0 5.55 1087.0 30.0 44
49.50 AIG1429H49.5 3.50 -1.60 5.05 272.0 5.55 891.0 2.0 2
50.00 AIG1422H50 4.55 0.05 4.60 714.0 5.05 1087.0 10.0 78
50.00 AIG1429H50 4.10 -0.40 4.60 176.0 5.05 899.0 30.0 33
50.50 AIG1422H50.5 3.55 -0.55 4.05 750.0 4.55 1058.0 61.0 41
50.50 AIG1429H50.5 3.40 -0.60 3.90 394.0 4.55 1255.0 20.0 45
51.00 AIG1422H51 3.15 -0.35 3.55 750.0 4.05 1054.0 20.0 58
51.00 AIG1429H51 2.91 -0.59 3.40 405.0 4.05 1251.0 10.0 44
51.50 AIG1422H51.5 2.80 -0.30 3.05 739.0 3.55 1092.0 20.0 29
51.50 AIG1429H51.5 2.85 -0.30 2.92 378.0 3.55 1054.0 18.0 56
52.00 AIG1422H52 2.10 -0.53 2.56 715.0 3.05 1745.0 2.0 351
52.00 AIG1429H52 2.04 -0.69 2.44 505.0 3.10 1257.0 10.0 105
52.50 AIG1422H52.5 2.30 0.00 2.09 726.0 2.51 1734.0 18.0 209
52.50 AIG1429H52.5 1.34 -0.69 2.00 639.0 2.57 1400.0 32.0 826
53.00 AIG1422H53 1.83 0.13 1.67 875.0 1.94 1003.0 66.0 449
53.00 AIG1429H53 1.11 -0.52 1.74 572.0 2.02 1437.0 11.0 1,589
53.50 AIG1422H53.5 1.32 0.09 1.19 1481.0 1.42 1484.0 136.0 780
53.50 AIG1429H53.5 1.62 0.37 1.41 294.0 1.49 638.0 21.0 217
54.00 AIG1422H54 1.05 0.33 0.74 1447.0 0.94 1464.0 126.0 1,784
54.00 AIG1429H54 1.16 0.27 0.93 1404.0 1.07 1793.0 23.0 520
54.50 AIG1422H54.5 0.50 0.10 0.42 1561.0 0.50 60.0 119.0 739
54.50 AIG1429H54.5 0.60 -0.03 0.64 3.0 0.69 15.0 36.0 752
55.00 AIG1422H55 0.20 0.05 0.17 594.0 0.20 6.0 361.0 623
55.00 AIG1429H55 0.44 0.14 0.35 56.0 0.38 215.0 465.0 508
55.50 AIG1422H55.5 0.10 0.03 0.04 272.0 0.08 1222.0 89.0 508
55.50 AIG1429H55.5 0.22 0.04 0.18 417.0 0.20 10.0 64.0 2,720
56.00 AIG1422H56 0.04 0.03 0.01 32.0 0.04 583.0 3.0 93
56.00 AIG1429H56 0.07 -0.03 0.06 1144.0 0.11 1037.0 99.0 1,758
56.50 AIG1422H56.5 0.03 -0.01 0.01 49.0 0.07 583.0 4.0 79
56.50 AIG1429H56.5 0.85 0.82 0.01 1126.0 0.11 1547.0 931.0 973
57.00 AIG1422H57 0.04 0.00 0.01 27.0 0.06 526.0 2.0 70
57.00 AIG1429H57 0.04 0.00 0.01 55.0 0.11 1637.0 1.0 25
57.50 AIG1422H57.5 0.04 0.02 0.01 75.0 0.02 171.0 11.0 43
57.50 AIG1429H57.5 0.47 0.40 0.01 10.0 0.11 1313.0 1.0 1
58.00 AIG1422H58 0.05 0.01 0.01 23.0 0.06 498.0 5.0 38
58.00 AIG1429H58 0.06 0.00 0.01 10.0 0.11 676.0 0.0 0
58.50 AIG1422H58.5 0.04 0.00 0.02 10.0 0.06 451.0 8.0 8
58.50 AIG1429H58.5 0.06 0.00 0.01 10.0 0.11 998.0 0.0 0
59.00 AIG1422H59 0.12 0.08 0.02 8.0 0.06 334.0 8.0 13
59.00 AIG1429H59 0.07 -0.03 0.01 87.0 0.10 942.0 10.0 12
59.50 AIG1422H59.5 0.08 0.04 0.02 10.0 0.06 391.0 10.0 7
59.50 AIG1429H59.5 0.11 0.05 0.01 79.0 0.10 993.0 9.0 9
60.00 AIG1422H60 0.02 -0.02 0.01 42.0 0.06 391.0 8.0 8
60.00 AIG1429H60 0.03 -0.03 0.01 65.0 0.10 962.0 9.0 6
60.50 AIG1422H60.5 0.04 0.00 0.01 41.0 0.06 404.0 0.0 0
60.50 AIG1429H60.5 0.06 0.00 0.02 20.0 0.10 1010.0 0.0 0
61.00 AIG1422H61 0.04 0.00 0.01 46.0 0.06 351.0 0.0 0
61.00 AIG1429H61 0.03 -0.02 0.01 20.0 0.10 788.0 9.0 4
61.50 AIG1422H61.5 0.04 0.00 0.01 68.0 0.06 364.0 0.0 0
61.50 AIG1429H61.5 0.05 0.00 0.01 20.0 0.10 770.0 0.0 0
62.00 AIG1422H62 0.04 0.00 0.01 92.0 0.06 334.0 0.0 0
62.00 AIG1429H62 0.05 0.00 0.01 20.0 0.10 747.0 0.0 0
62.50 AIG1422H62.5 0.04 0.00 0.01 2.0 0.06 366.0 0.0 0
62.50 AIG1429H62.5 0.04 0.00 0.01 20.0 0.10 726.0 0.0 0
63.00 AIG1422H63 0.06 0.02 0.01 27.0 0.06 380.0 1.0 1
63.00 AIG1429H63 0.04 0.00 0.01 20.0 0.10 983.0 0.0 0
64.00 AIG1422H64 0.04 0.00 0.01 15.0 0.06 341.0 0.0 0
64.00 AIG1429H64 0.04 0.00 0.01 38.0 0.10 763.0 0.0 0
65.00 AIG1422H65 0.04 0.00 0.00 0.0 0.06 363.0 0.0 0
65.00 AIG1429H65 0.04 0.00 0.00 0.0 0.10 368.0 0.0 0
67.50 AIG1422H67.5 0.04 0.00 0.00 0.0 0.06 381.0 0.0 0
70.00 AIG1422H70 0.04 0.00 0.00 0.0 0.06 383.0 0.0 0
72.50 AIG1422H72.5 0.04 0.00 0.00 0.0 0.06 254.0 0.0 0

Put Options: AIG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 AIG1422T40 0.04 0.00 0.00 0.0 0.06 273.0 0.0 0
43.00 AIG1422T43 0.04 0.00 0.00 0.0 0.06 299.0 0.0 0
44.00 AIG1422T44 0.04 0.00 0.00 0.0 0.06 298.0 0.0 0
45.00 AIG1422T45 0.01 -0.03 0.01 166.0 0.06 379.0 107.0 117
45.00 AIG1429T45 0.02 0.00 0.01 10.0 0.02 1.0 0.0 0
46.00 AIG1422T46 0.04 0.00 0.00 0.0 0.06 300.0 0.0 0
46.50 AIG1422T46.5 0.04 0.00 0.00 0.0 0.06 300.0 0.0 0
47.00 AIG1422T47 0.05 0.01 0.01 221.0 0.06 293.0 11.0 11
47.00 AIG1429T47 0.03 0.01 0.01 10.0 0.10 906.0 1.0 2
47.50 AIG1422T47.5 0.04 0.00 0.00 0.0 0.06 295.0 0.0 0
48.00 AIG1422T48 0.04 0.00 0.01 22.0 0.06 294.0 0.0 0
48.00 AIG1429T48 0.04 -0.01 0.01 223.0 0.11 939.0 4.0 4
48.50 AIG1422T48.5 0.04 0.00 0.01 10.0 0.07 340.0 0.0 0
48.50 AIG1429T48.5 0.05 0.00 0.01 356.0 0.11 992.0 0.0 0
49.00 AIG1422T49 0.14 0.10 0.01 59.0 0.07 326.0 25.0 34
49.00 AIG1429T49 0.06 0.00 0.01 378.0 0.11 949.0 5.0 5
49.50 AIG1422T49.5 0.02 -0.02 0.01 21.0 0.07 305.0 3.0 26
49.50 AIG1429T49.5 0.05 -0.01 0.01 458.0 0.11 1340.0 20.0 302
50.00 AIG1422T50 0.01 -0.01 0.02 2.0 0.02 81.0 4.0 89
50.00 AIG1429T50 0.05 0.00 0.01 629.0 0.11 1458.0 5.0 293
50.50 AIG1422T50.5 0.09 0.05 0.01 36.0 0.07 296.0 6.0 21
50.50 AIG1429T50.5 0.10 0.09 0.01 285.0 0.11 1590.0 32.0 54
51.00 AIG1422T51 0.05 0.01 0.01 10.0 0.05 265.0 210.0 697
51.00 AIG1429T51 0.27 0.26 0.01 222.0 0.11 1948.0 2.0 168
51.50 AIG1422T51.5 0.05 0.01 0.01 1203.0 0.08 943.0 10.0 151
51.50 AIG1429T51.5 0.02 0.00 0.01 364.0 0.08 794.0 100.0 1,143
52.00 AIG1422T52 0.02 0.00 0.02 38.0 0.08 980.0 2.0 147
52.00 AIG1429T52 0.08 0.07 0.01 618.0 0.05 228.0 5.0 262
52.50 AIG1422T52.5 0.14 0.09 0.01 670.0 0.08 976.0 103.0 332
52.50 AIG1429T52.5 0.04 -0.02 0.02 1112.0 0.07 1026.0 20.0 336
53.00 AIG1422T53 0.03 0.00 0.01 168.0 0.05 219.0 12.0 200
53.00 AIG1429T53 0.08 -0.01 0.04 1096.0 0.09 989.0 5.0 901
53.50 AIG1422T53.5 0.04 -0.01 0.02 246.0 0.06 1128.0 1.0 620
53.50 AIG1429T53.5 0.10 -0.02 0.08 551.0 0.13 1496.0 8.0 1,630
54.00 AIG1422T54 0.05 -0.05 0.04 350.0 0.07 801.0 25.0 751
54.00 AIG1429T54 0.19 -0.03 0.16 144.0 0.19 299.0 41.0 170
54.50 AIG1422T54.5 0.11 -0.11 0.12 229.0 0.14 25.0 129.0 257
54.50 AIG1429T54.5 0.34 -0.04 0.29 172.0 0.32 246.0 30.0 271
55.00 AIG1422T55 0.33 -0.15 0.32 204.0 0.35 31.0 82.0 561
55.00 AIG1429T55 0.53 -0.06 0.49 442.0 0.55 1142.0 130.0 174
55.50 AIG1422T55.5 1.56 0.81 0.57 1160.0 0.87 1900.0 1.0 43
55.50 AIG1429T55.5 1.21 0.23 0.81 564.0 0.97 1609.0 31.0 39
56.00 AIG1422T56 2.23 1.04 1.01 758.0 1.41 1327.0 14.0 99
56.00 AIG1429T56 2.37 1.13 1.13 1082.0 1.41 2069.0 4.0 9
56.50 AIG1422T56.5 2.54 0.96 1.47 786.0 1.98 1360.0 20.0 13
56.50 AIG1429T56.5 2.80 1.18 1.53 562.0 1.94 1405.0 18.0 18
57.00 AIG1422T57 2.89 0.82 1.96 792.0 2.51 1355.0 1.0 15
57.00 AIG1429T57 2.90 0.70 2.00 315.0 2.57 1324.0 1.0 1
57.50 AIG1422T57.5 4.25 1.58 2.46 838.0 3.10 1355.0 20.0 20
57.50 AIG1429T57.5 3.85 1.26 2.50 401.0 2.89 1027.0 1.0 1
58.00 AIG1422T58 3.15 0.00 2.86 600.0 3.60 573.0 0.0 0
58.00 AIG1429T58 3.20 0.00 3.00 310.0 3.65 1309.0 0.0 0
58.50 AIG1422T58.5 3.65 0.00 3.30 311.0 4.20 434.0 0.0 0
58.50 AIG1429T58.5 3.55 0.00 3.45 481.0 4.10 1418.0 0.0 0
59.00 AIG1422T59 4.15 0.00 3.80 311.0 4.70 434.0 0.0 0
59.00 AIG1429T59 4.15 0.00 3.70 126.0 4.80 394.0 0.0 0
59.50 AIG1422T59.5 5.30 0.65 4.30 275.0 5.25 185.0 10.0 10
59.50 AIG1429T59.5 4.65 0.00 4.20 41.0 5.30 41.0 0.0 0
60.00 AIG1422T60 5.15 0.00 4.80 324.0 5.60 434.0 0.0 0
60.00 AIG1429T60 4.80 -0.35 3.90 50.0 5.60 299.0 15.0 15
60.50 AIG1422T60.5 5.65 0.00 5.30 325.0 6.20 434.0 0.0 0
60.50 AIG1429T60.5 5.65 0.00 5.20 61.0 6.25 264.0 0.0 0
61.00 AIG1422T61 6.15 0.00 5.80 325.0 6.70 434.0 0.0 0
61.00 AIG1429T61 6.15 0.00 5.70 181.0 6.75 298.0 0.0 0
61.50 AIG1422T61.5 6.65 0.00 6.30 316.0 7.15 434.0 0.0 0
61.50 AIG1429T61.5 6.65 0.00 6.20 129.0 7.25 264.0 0.0 0
62.00 AIG1422T62 7.15 0.00 6.80 324.0 7.60 434.0 0.0 0
62.00 AIG1429T62 7.15 0.00 6.70 41.0 7.75 41.0 0.0 0
62.50 AIG1422T62.5 7.65 0.00 7.30 325.0 8.15 434.0 0.0 0
62.50 AIG1429T62.5 7.65 0.00 7.20 181.0 8.25 298.0 0.0 0
63.00 AIG1422T63 8.15 0.00 7.80 415.0 8.60 385.0 0.0 0
63.00 AIG1429T63 8.15 0.00 7.70 41.0 8.75 41.0 0.0 0
64.00 AIG1422T64 9.15 0.00 7.55 381.0 10.80 227.0 0.0 0
64.00 AIG1429T64 9.15 0.00 7.65 7.0 10.50 13.0 0.0 0
65.00 AIG1422T65 10.05 0.00 8.50 381.0 11.80 138.0 0.0 0
65.00 AIG1429T65 10.05 0.00 8.45 7.0 11.80 9.0 0.0 0
67.50 AIG1422T67.5 12.55 0.00 11.00 160.0 13.05 139.0 0.0 0
70.00 AIG1422T70 15.05 0.00 13.50 150.0 15.55 130.0 0.0 0
72.50 AIG1422T72.5 17.55 0.00 16.00 160.0 18.05 124.0 0.0 0
Trading Center