American International Group Inc $53.95

down -0.21


28/7/2014 04:00 PM  |  NYSE : AIG  
Industries : Insurance / Property & Casualty Insurance
Last Trade: 53.95
Trade Time: Jul 28 04:00 PM Eastern Daylight Time
Change: -0.21 (-0.39 %)
Prev Close: 54.16
Open: 54.14
Bid: 53.94
Ask: 53.95
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 1%
Options:

Call Options: AIG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 AIG1416H25 28.90 0.00 27.70 469.0 30.60 1.0 0.0 0
26.00 AIG1416H26 28.05 0.00 26.65 338.0 28.25 120.0 0.0 0
27.00 AIG1416H27 26.90 0.00 25.65 519.0 27.15 213.0 0.0 0
28.00 AIG1416H28 25.90 0.00 25.40 527.0 26.55 241.0 0.0 0
29.00 AIG1416H29 24.95 0.00 23.75 338.0 25.15 114.0 0.0 0
30.00 AIG1416H30 23.80 -0.30 23.40 455.0 24.40 125.0 1.0 11
31.00 AIG1416H31 22.25 -0.70 22.20 469.0 23.60 129.0 2.0 2
32.00 AIG1416H32 21.85 0.00 20.70 1107.0 22.90 464.0 0.0 0
33.00 AIG1416H33 20.90 0.00 20.45 997.0 21.25 417.0 0.0 0
34.00 AIG1416H34 20.15 0.00 19.45 997.0 20.15 399.0 0.0 0
35.00 AIG1416H35 19.78 0.73 18.45 1192.0 19.50 682.0 3.0 3
36.00 AIG1416H36 18.69 0.00 17.45 1192.0 18.50 682.0 2.0 216
37.00 AIG1416H37 16.95 0.00 16.45 983.0 17.50 434.0 0.0 0
38.00 AIG1416H38 16.15 0.00 15.40 1182.0 16.10 495.0 0.0 0
39.00 AIG1416H39 14.95 0.00 14.45 997.0 15.50 433.0 0.0 0
40.00 AIG1401H40 14.80 0.00 13.25 523.0 14.10 283.0 3.0 3
40.00 AIG1416H40 15.52 1.37 13.45 998.0 14.50 433.0 1.0 96
41.00 AIG1416H41 11.00 -2.15 12.45 1208.0 13.10 579.0 50.0 50
42.00 AIG1416H42 9.50 -2.50 11.80 1152.0 12.10 604.0 1.0 10
43.00 AIG1416H43 11.18 0.03 10.80 1191.0 11.10 485.0 8.0 259
44.00 AIG1401H44 10.15 0.00 9.25 523.0 10.10 286.0 0.0 0
44.00 AIG1416H44 9.95 -0.20 9.80 1728.0 10.10 1190.0 41.0 23
45.00 AIG1401H45 10.00 0.85 8.65 606.0 9.10 321.0 25.0 25
45.00 AIG1408H45 8.55 -0.45 8.50 1086.0 9.15 457.0 11.0 0
45.00 AIG1416H45 9.19 -0.06 8.80 1728.0 9.15 1202.0 30.0 637
46.00 AIG1401H46 8.15 0.00 7.65 565.0 8.10 294.0 0.0 0
46.00 AIG1416H46 9.15 1.00 7.80 1199.0 8.15 599.0 1.0 214
47.00 AIG1401H47 7.15 0.00 6.65 883.0 7.10 533.0 0.0 0
47.00 AIG1408H47 8.35 1.15 6.50 1078.0 7.25 495.0 34.0 34
47.00 AIG1416H47 8.20 0.51 6.85 1016.0 7.15 412.0 10.0 655
47.00 AIG1422H47 7.85 0.65 6.50 459.0 7.40 194.0 2.0 2
47.00 AIG1429H47 7.20 0.00 6.45 279.0 7.45 82.0 0.0 0
47.50 AIG1401H47.5 7.00 0.35 6.15 879.0 6.60 377.0 47.0 47
47.50 AIG1408H47.5 7.75 1.10 6.00 1078.0 6.75 495.0 2.0 4
48.00 AIG1401H48 6.65 0.00 5.65 897.0 6.10 372.0 22.0 22
48.00 AIG1408H48 6.00 -0.15 5.50 1673.0 6.15 894.0 40.0 23
48.00 AIG1416H48 6.45 0.00 5.85 1788.0 6.15 1198.0 200.0 1,364
48.00 AIG1422H48 7.20 0.95 5.50 607.0 6.45 329.0 6.0 6
48.00 AIG1429H48 6.20 0.00 5.50 433.0 6.45 227.0 0.0 0
48.50 AIG1401H48.5 5.65 0.00 5.15 1033.0 5.60 619.0 0.0 0
48.50 AIG1408H48.5 5.20 0.00 5.00 980.0 5.75 305.0 0.0 0
48.50 AIG1422H48.5 4.75 0.00 5.05 641.0 5.95 336.0 0.0 0
48.50 AIG1429H48.5 5.75 0.00 5.05 438.0 6.00 292.0 0.0 0
49.00 AIG1401H49 5.15 0.00 4.65 1006.0 5.10 619.0 0.0 0
49.00 AIG1408H49 4.75 0.00 4.55 1207.0 5.20 439.0 0.0 0
49.00 AIG1416H49 4.90 -0.57 4.90 1279.0 5.20 882.0 2.0 6,453
49.00 AIG1422H49 5.25 0.00 4.55 657.0 5.45 336.0 0.0 0
49.00 AIG1429H49 5.10 0.00 4.55 450.0 5.55 309.0 0.0 0
49.50 AIG1401H49.5 5.80 1.15 4.15 1011.0 4.60 642.0 1.0 3
49.50 AIG1408H49.5 4.25 0.00 4.05 1148.0 4.70 380.0 0.0 0
49.50 AIG1422H49.5 5.50 0.70 4.15 706.0 4.75 224.0 9.0 9
49.50 AIG1429H49.5 4.80 0.00 4.15 1043.0 5.00 570.0 0.0 0
50.00 AIG1401H50 4.45 0.30 3.65 1011.0 4.10 642.0 1.0 29
50.00 AIG1408H50 3.80 0.00 3.70 1201.0 4.20 459.0 0.0 0
50.00 AIG1416H50 4.15 -0.15 4.00 813.0 4.20 1353.0 22.0 10,261
50.00 AIG1422H50 4.35 0.00 3.90 1427.0 4.30 685.0 10.0 10
50.00 AIG1429H50 4.35 0.00 3.70 1128.0 4.35 506.0 0.0 0
50.50 AIG1401H50.5 4.80 1.15 3.15 1051.0 3.60 670.0 34.0 34
50.50 AIG1408H50.5 3.55 0.00 3.35 1855.0 3.75 1256.0 0.0 0
50.50 AIG1416H50.5 3.85 0.00 3.50 2010.0 3.80 1411.0 0.0 0
50.50 AIG1422H50.5 3.85 0.00 3.55 1431.0 3.85 648.0 0.0 0
50.50 AIG1429H50.5 3.90 0.00 3.25 846.0 4.10 705.0 0.0 0
51.00 AIG1401H51 3.50 0.00 2.68 1011.0 3.10 618.0 5.0 5
51.00 AIG1408H51 4.31 0.96 3.05 1721.0 3.30 1293.0 2.0 13
51.00 AIG1416H51 3.40 0.00 3.10 1949.0 3.30 1300.0 0.0 0
51.00 AIG1422H51 3.45 0.00 3.15 1337.0 3.40 681.0 0.0 0
51.00 AIG1429H51 3.45 0.00 2.88 973.0 3.65 736.0 0.0 0
51.50 AIG1401H51.5 2.70 0.00 2.20 1058.0 2.58 458.0 0.0 0
51.50 AIG1408H51.5 3.30 0.62 2.63 1433.0 2.82 1072.0 30.0 30
51.50 AIG1416H51.5 2.70 -0.27 2.73 516.0 2.88 1253.0 12.0 0
51.50 AIG1422H51.5 3.00 0.00 2.81 40.0 2.97 435.0 0.0 0
51.50 AIG1429H51.5 3.05 0.00 2.56 1098.0 3.20 653.0 0.0 0
52.00 AIG1401H52 2.40 0.00 1.71 1681.0 2.09 1229.0 100.0 104
52.00 AIG1408H52 3.25 0.76 2.28 77.0 2.34 78.0 20.0 20
52.00 AIG1416H52 2.36 -0.22 2.35 1.0 2.37 57.0 43.0 14
52.00 AIG1422H52 2.63 0.00 2.42 40.0 2.52 68.0 0.0 0
52.00 AIG1429H52 2.70 0.00 2.29 1115.0 2.82 832.0 0.0 0
52.50 AIG1401H52.5 2.27 0.52 1.39 1673.0 1.61 1296.0 8.0 199
52.50 AIG1408H52.5 1.88 0.00 1.85 1517.0 1.98 327.0 0.0 0
52.50 AIG1416H52.5 1.90 -0.25 1.96 45.0 1.98 32.0 193.0 42,788
52.50 AIG1422H52.5 3.05 0.78 2.05 183.0 2.18 10.0 2.0 2
52.50 AIG1429H52.5 2.31 0.00 2.10 6.0 2.25 646.0 0.0 0
53.00 AIG1401H53 0.90 -0.50 0.98 348.0 1.08 992.0 20.0 327
53.00 AIG1408H53 2.50 0.77 1.56 70.0 1.63 390.0 5.0 15
53.00 AIG1416H53 1.62 -0.21 1.60 53.0 1.63 21.0 34.0 81
53.00 AIG1422H53 2.70 0.81 1.71 244.0 1.85 735.0 7.0 6
53.00 AIG1429H53 1.82 -0.16 1.81 20.0 1.88 28.0 13.0 0
53.50 AIG1401H53.5 0.65 -0.40 0.63 7.0 0.66 275.0 482.0 84
53.50 AIG1408H53.5 1.15 -0.28 1.25 34.0 1.31 295.0 6.0 4
53.50 AIG1416H53.5 1.32 -0.19 1.31 25.0 1.32 19.0 97.0 208
53.50 AIG1422H53.5 2.17 0.60 1.41 40.0 1.46 72.0 1.0 12
53.50 AIG1429H53.5 1.66 0.00 1.50 8.0 1.58 581.0 0.0 0
54.00 AIG1401H54 0.36 -0.24 0.34 21.0 0.36 6.0 1215.0 790
54.00 AIG1408H54 0.97 -0.19 0.97 172.0 1.01 6.0 157.0 344
54.00 AIG1416H54 1.06 -0.16 1.06 1.0 1.07 32.0 129.0 289
54.00 AIG1422H54 1.38 0.00 1.13 82.0 1.17 14.0 21.0 64
54.00 AIG1429H54 1.74 0.26 1.24 19.0 1.28 12.0 6.0 9
54.50 AIG1401H54.5 0.18 -0.15 0.18 101.0 0.20 195.0 601.0 691
54.50 AIG1408H54.5 0.74 -0.14 0.75 32.0 0.78 74.0 33.0 831
54.50 AIG1416H54.5 0.84 -0.12 0.81 34.0 0.82 19.0 57.0 241
54.50 AIG1422H54.5 1.48 0.45 0.89 482.0 0.96 153.0 5.0 33
54.50 AIG1429H54.5 1.01 -0.11 1.00 222.0 1.06 239.0 42.0 0
55.00 AIG1401H55 0.08 -0.10 0.07 268.0 0.09 393.0 210.0 1,554
55.00 AIG1408H55 0.56 -0.15 0.55 63.0 0.57 11.0 871.0 1,292
55.00 AIG1416H55 0.63 -0.11 0.61 23.0 0.62 19.0 264.0 22,469
55.00 AIG1422H55 0.90 0.00 0.70 30.0 0.74 183.0 1.0 44
55.00 AIG1429H55 0.80 -0.13 0.81 5.0 0.86 487.0 62.0 49
55.50 AIG1401H55.5 0.03 -0.06 0.02 386.0 0.05 338.0 55.0 1,456
55.50 AIG1408H55.5 0.42 -0.08 0.40 48.0 0.42 31.0 51.0 1,482
55.50 AIG1416H55.5 0.42 -0.17 0.45 10.0 0.47 53.0 14.0 230
55.50 AIG1422H55.5 1.05 0.39 0.53 201.0 0.60 734.0 8.0 27
55.50 AIG1429H55.5 0.71 0.00 0.63 21.0 0.69 41.0 84.0 56
56.00 AIG1401H56 0.02 -0.03 0.01 1.0 0.02 121.0 39.0 314
56.00 AIG1408H56 0.30 -0.06 0.29 32.0 0.31 59.0 13.0 478
56.00 AIG1416H56 0.33 -0.07 0.34 10.0 0.35 42.0 90.0 606
56.00 AIG1422H56 0.50 -0.02 0.40 316.0 0.46 698.0 10.0 63
56.00 AIG1429H56 0.47 -0.10 0.48 384.0 0.54 678.0 20.0 3
56.50 AIG1401H56.5 0.03 0.01 0.01 20.0 0.05 789.0 27.0 236
56.50 AIG1408H56.5 0.22 -0.05 0.20 170.0 0.22 34.0 6.0 675
56.50 AIG1416H56.5 0.24 -0.09 0.24 21.0 0.25 32.0 26.0 199
56.50 AIG1422H56.5 0.66 0.29 0.30 345.0 0.35 446.0 40.0 82
56.50 AIG1429H56.5 0.85 0.41 0.37 262.0 0.41 121.0 931.0 973
57.00 AIG1401H57 0.06 0.05 0.01 3.0 0.06 966.0 1.0 133
57.00 AIG1408H57 0.20 0.00 0.11 1208.0 0.17 456.0 10.0 811
57.00 AIG1416H57 0.14 -0.07 0.16 381.0 0.18 6.0 26.0 268
57.00 AIG1422H57 0.51 0.24 0.17 885.0 0.36 956.0 20.0 70
57.00 AIG1429H57 0.37 0.00 0.23 909.0 0.37 844.0 18.0 24
57.50 AIG1401H57.5 0.03 0.01 0.01 10.0 0.03 409.0 25.0 188
57.50 AIG1408H57.5 0.09 -0.01 0.06 1063.0 0.12 691.0 8.0 46
57.50 AIG1416H57.5 0.12 -0.03 0.11 122.0 0.13 471.0 88.0 19,895
57.50 AIG1422H57.5 0.33 0.13 0.12 821.0 0.27 1060.0 8.0 32
57.50 AIG1429H57.5 0.47 0.22 0.18 785.0 0.36 976.0 1.0 1
58.00 AIG1401H58 0.05 0.00 0.01 134.0 0.05 761.0 3.0 177
58.00 AIG1408H58 0.14 0.07 0.05 493.0 0.12 1124.0 5.0 23
58.00 AIG1416H58 0.08 -0.02 0.07 251.0 0.09 642.0 10.0 22
58.00 AIG1422H58 0.36 0.22 0.08 961.0 0.16 686.0 38.0 38
58.00 AIG1429H58 0.19 0.00 0.15 781.0 0.26 943.0 0.0 0
58.50 AIG1401H58.5 0.05 0.00 0.01 190.0 0.06 414.0 0.0 0
58.50 AIG1408H58.5 0.12 0.08 0.03 247.0 0.07 561.0 20.0 29
58.50 AIG1416H58.5 0.07 0.00 0.05 22.0 0.06 408.0 2.0 29
58.50 AIG1422H58.5 0.10 0.00 0.06 713.0 0.12 556.0 8.0 0
58.50 AIG1429H58.5 0.14 0.00 0.10 474.0 0.24 423.0 0.0 0
59.00 AIG1401H59 0.05 0.00 0.01 6.0 0.06 372.0 0.0 0
59.00 AIG1408H59 0.12 0.09 0.02 128.0 0.07 1014.0 8.0 18
59.00 AIG1416H59 0.04 -0.01 0.03 22.0 0.04 408.0 12.0 46
59.00 AIG1422H59 0.12 0.05 0.05 536.0 0.15 717.0 8.0 13
59.00 AIG1429H59 0.11 0.01 0.08 430.0 0.15 37.0 8.0 10
59.50 AIG1401H59.5 0.05 0.00 0.01 828.0 0.06 372.0 0.0 0
59.50 AIG1408H59.5 0.10 0.09 0.01 118.0 0.06 1033.0 9.0 9
59.50 AIG1416H59.5 0.05 0.03 0.01 446.0 0.06 1116.0 15.0 15
59.50 AIG1422H59.5 0.08 0.04 0.03 613.0 0.13 740.0 10.0 10
59.50 AIG1429H59.5 0.11 0.04 0.06 362.0 0.13 306.0 9.0 9
60.00 AIG1401H60 0.20 0.15 0.01 42.0 0.06 122.0 25.0 25
60.00 AIG1408H60 0.01 0.00 0.01 10.0 0.12 944.0 10.0 10
60.00 AIG1416H60 0.05 0.04 0.01 123.0 0.06 1198.0 5.0 3,433
60.00 AIG1422H60 0.12 0.09 0.02 405.0 0.10 600.0 8.0 8
60.00 AIG1429H60 0.09 0.04 0.04 361.0 0.10 222.0 9.0 9
60.50 AIG1401H60.5 0.03 -0.02 0.01 83.0 0.06 190.0 7.0 7
60.50 AIG1408H60.5 0.01 0.00 0.01 1.0 0.11 594.0 0.0 0
60.50 AIG1422H60.5 0.03 0.00 0.02 123.0 0.09 527.0 0.0 0
60.50 AIG1429H60.5 0.03 0.00 0.03 350.0 0.11 271.0 0.0 0
61.00 AIG1401H61 0.03 -0.02 0.01 53.0 0.06 182.0 8.0 8
61.00 AIG1408H61 0.01 0.00 0.01 10.0 0.11 423.0 0.0 0
61.00 AIG1422H61 0.02 0.00 0.01 147.0 0.08 551.0 0.0 0
61.00 AIG1429H61 0.09 0.06 0.03 98.0 0.11 90.0 9.0 9
61.50 AIG1401H61.5 0.05 0.00 0.01 10.0 0.06 400.0 0.0 0
61.50 AIG1408H61.5 0.10 0.00 0.01 10.0 0.11 152.0 0.0 0
61.50 AIG1422H61.5 0.01 0.00 0.01 70.0 0.12 570.0 0.0 0
61.50 AIG1429H61.5 0.02 0.00 0.02 160.0 0.11 218.0 0.0 0
62.00 AIG1401H62 0.05 0.00 0.01 115.0 0.06 400.0 0.0 0
62.00 AIG1408H62 0.13 0.00 0.01 1.0 0.11 163.0 0.0 0
62.00 AIG1422H62 0.01 0.00 0.01 92.0 0.07 163.0 0.0 0
62.00 AIG1429H62 0.01 0.00 0.01 240.0 0.12 570.0 0.0 0
62.50 AIG1401H62.5 0.05 0.00 0.00 0.0 0.06 400.0 0.0 0
62.50 AIG1416H62.5 0.03 -0.02 0.01 1.0 0.05 460.0 20.0 229
62.50 AIG1422H62.5 0.01 0.00 0.01 2.0 0.16 180.0 0.0 0
62.50 AIG1429H62.5 0.01 0.00 0.01 147.0 0.08 281.0 0.0 0
63.00 AIG1408H63 0.13 0.00 0.01 10.0 0.10 160.0 0.0 0
63.00 AIG1422H63 0.06 -0.03 0.01 27.0 0.12 145.0 1.0 1
63.00 AIG1429H63 0.01 0.00 0.01 74.0 0.12 233.0 0.0 0
64.00 AIG1408H64 0.13 0.00 0.01 2.0 0.10 157.0 0.0 0
64.00 AIG1422H64 0.08 0.00 0.01 15.0 0.12 145.0 0.0 0
64.00 AIG1429H64 0.09 0.00 0.01 38.0 0.12 221.0 0.0 0
65.00 AIG1401H65 0.05 0.00 0.00 0.0 0.06 371.0 0.0 0
65.00 AIG1408H65 0.12 0.00 0.00 0.0 0.10 371.0 0.0 0
65.00 AIG1416H65 0.03 -0.01 0.01 20.0 0.03 142.0 14.0 852
67.50 AIG1401H67.5 0.07 0.00 0.00 0.0 0.06 371.0 0.0 0
67.50 AIG1416H67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 AIG1401H70 0.07 0.00 0.00 0.0 0.06 371.0 0.0 0
72.50 AIG1401H72.5 0.07 0.00 0.00 0.0 0.06 424.0 0.0 0
75.00 AIG1401H75 0.07 0.00 0.00 0.0 0.06 413.0 0.0 0

Put Options: AIG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 AIG1416T25 0.15 0.12 0.01 10.0 0.03 440.0 5.0 5
26.00 AIG1416T26 0.03 0.00 0.01 2.0 0.03 309.0 0.0 0
27.00 AIG1416T27 0.03 0.00 0.01 1.0 0.03 319.0 0.0 0
28.00 AIG1416T28 0.07 0.04 0.01 10.0 0.03 413.0 45.0 55
29.00 AIG1416T29 0.14 0.11 0.01 42.0 0.03 458.0 5.0 5
30.00 AIG1416T30 0.03 0.00 0.01 2.0 0.03 280.0 22.0 5
31.00 AIG1416T31 0.12 0.09 0.01 92.0 0.03 430.0 3.0 3
32.00 AIG1416T32 0.03 0.00 0.01 294.0 0.03 241.0 0.0 0
33.00 AIG1416T33 0.05 0.02 0.01 212.0 0.03 280.0 20.0 20
34.00 AIG1416T34 0.03 0.00 0.01 11.0 0.03 145.0 0.0 0
35.00 AIG1416T35 0.04 0.01 0.01 19.0 0.03 372.0 10.0 223
36.00 AIG1416T36 0.04 0.01 0.02 20.0 0.03 312.0 110.0 86
37.00 AIG1416T37 0.03 0.00 0.01 20.0 0.03 418.0 25.0 315
38.00 AIG1416T38 0.03 0.00 0.01 139.0 0.03 425.0 10.0 32
39.00 AIG1416T39 0.06 0.03 0.01 28.0 0.03 407.0 5.0 101
40.00 AIG1401T40 0.07 0.00 0.00 0.0 0.01 109.0 0.0 0
40.00 AIG1416T40 0.01 -0.01 0.01 3.0 0.01 9.0 2.0 1,564
41.00 AIG1416T41 0.05 0.01 0.01 31.0 0.04 408.0 6.0 263
42.00 AIG1416T42 0.03 0.00 0.02 11.0 0.05 473.0 8.0 507
43.00 AIG1416T43 0.05 0.00 0.01 62.0 0.05 621.0 100.0 508
44.00 AIG1401T44 0.07 0.00 0.00 0.0 0.01 118.0 0.0 0
44.00 AIG1416T44 0.04 0.00 0.03 23.0 0.06 926.0 10.0 4,239
45.00 AIG1401T45 0.07 0.00 0.01 86.0 0.06 276.0 0.0 0
45.00 AIG1408T45 0.01 0.00 0.01 432.0 0.08 806.0 0.0 0
45.00 AIG1416T45 0.04 0.00 0.03 183.0 0.06 812.0 30.0 4,859
46.00 AIG1401T46 0.08 0.00 0.01 181.0 0.06 276.0 0.0 0
46.00 AIG1416T46 0.07 0.00 0.02 1121.0 0.07 509.0 5.0 4,394
47.00 AIG1401T47 0.01 -0.07 0.01 27.0 0.06 302.0 21.0 21
47.00 AIG1408T47 0.05 0.04 0.03 295.0 0.08 778.0 20.0 60
47.00 AIG1416T47 0.06 0.00 0.03 722.0 0.10 1034.0 100.0 12,952
47.00 AIG1422T47 0.04 0.00 0.03 973.0 0.15 545.0 0.0 0
47.00 AIG1429T47 0.04 0.00 0.04 663.0 0.15 484.0 0.0 0
47.50 AIG1401T47.5 0.08 0.00 0.01 62.0 0.06 278.0 0.0 0
47.50 AIG1408T47.5 0.05 0.04 0.03 640.0 0.08 657.0 20.0 20
48.00 AIG1401T48 0.08 0.00 0.01 75.0 0.06 266.0 0.0 0
48.00 AIG1408T48 0.06 0.03 0.02 1746.0 0.13 1072.0 20.0 24
48.00 AIG1416T48 0.09 0.01 0.07 51.0 0.11 630.0 201.0 5,424
48.00 AIG1422T48 0.05 0.00 0.05 1139.0 0.16 678.0 0.0 0
48.00 AIG1429T48 0.07 0.00 0.07 797.0 0.17 568.0 0.0 0
48.50 AIG1401T48.5 0.08 0.00 0.01 75.0 0.06 266.0 0.0 0
48.50 AIG1408T48.5 0.01 0.00 0.04 1709.0 0.15 1071.0 0.0 0
48.50 AIG1422T48.5 0.06 0.00 0.05 1380.0 0.17 672.0 0.0 0
48.50 AIG1429T48.5 0.09 0.00 0.10 801.0 0.18 487.0 0.0 0
49.00 AIG1401T49 0.08 0.00 0.01 83.0 0.07 240.0 0.0 0
49.00 AIG1408T49 0.02 0.00 0.01 1907.0 0.18 1232.0 0.0 0
49.00 AIG1416T49 0.11 0.03 0.07 1205.0 0.13 838.0 80.0 22,591
49.00 AIG1422T49 0.08 0.00 0.07 1569.0 0.19 706.0 0.0 0
49.00 AIG1429T49 0.11 0.00 0.11 852.0 0.22 530.0 0.0 0
49.50 AIG1401T49.5 0.08 0.00 0.01 102.0 0.07 469.0 0.0 0
49.50 AIG1408T49.5 0.01 0.00 0.03 1880.0 0.22 1115.0 0.0 0
49.50 AIG1422T49.5 0.10 0.00 0.09 1626.0 0.22 713.0 0.0 0
49.50 AIG1429T49.5 0.13 0.00 0.13 712.0 0.26 847.0 0.0 0
50.00 AIG1401T50 0.19 0.10 0.01 141.0 0.07 573.0 3.0 3
50.00 AIG1408T50 0.23 0.21 0.05 2014.0 0.22 1185.0 20.0 24
50.00 AIG1416T50 0.15 0.01 0.15 109.0 0.17 681.0 198.0 7,445
50.00 AIG1422T50 0.20 0.07 0.19 539.0 0.27 1123.0 12.0 12
50.00 AIG1429T50 0.15 0.00 0.19 687.0 0.32 851.0 0.0 0
50.50 AIG1401T50.5 0.05 -0.04 0.01 382.0 0.03 261.0 20.0 20
50.50 AIG1408T50.5 0.04 0.00 0.08 2321.0 0.22 1306.0 0.0 0
50.50 AIG1416T50.5 0.21 0.04 0.20 86.0 0.22 471.0 11.0 0
50.50 AIG1422T50.5 0.17 0.00 0.24 650.0 0.30 673.0 0.0 0
50.50 AIG1429T50.5 0.35 0.17 0.30 562.0 0.40 949.0 6.0 0
51.00 AIG1401T51 0.04 0.00 0.01 300.0 0.07 1002.0 1.0 14
51.00 AIG1408T51 0.24 0.03 0.20 1141.0 0.25 876.0 2.0 1
51.00 AIG1416T51 0.27 0.05 0.25 350.0 0.27 312.0 12.0 226
51.00 AIG1422T51 0.36 0.09 0.32 142.0 0.36 446.0 6.0 20
51.00 AIG1429T51 0.30 0.02 0.37 459.0 0.46 614.0 21.0 35
51.50 AIG1401T51.5 0.06 0.05 0.01 43.0 0.06 867.0 40.0 13
51.50 AIG1408T51.5 0.28 0.04 0.28 218.0 0.31 376.0 2.0 39
51.50 AIG1416T51.5 0.38 0.11 0.33 4.0 0.34 201.0 55.0 300
51.50 AIG1422T51.5 0.32 -0.01 0.41 82.0 0.45 541.0 7.0 22
51.50 AIG1429T51.5 0.47 0.07 0.47 1.0 0.52 276.0 7.0 21
52.00 AIG1401T52 0.06 -0.01 0.02 262.0 0.04 110.0 1.0 102
52.00 AIG1408T52 0.44 0.13 0.36 292.0 0.39 5.0 2.0 57
52.00 AIG1416T52 0.47 0.11 0.42 216.0 0.44 192.0 169.0 1,263
52.00 AIG1422T52 0.56 0.10 0.51 117.0 0.56 900.0 44.0 26
52.00 AIG1429T52 0.52 0.00 0.58 163.0 0.64 387.0 8.0 18
52.50 AIG1401T52.5 0.11 0.03 0.05 76.0 0.07 415.0 50.0 144
52.50 AIG1408T52.5 0.51 0.08 0.47 580.0 0.51 165.0 35.0 294
52.50 AIG1416T52.5 0.62 0.15 0.53 193.0 0.55 8.0 280.0 6,345
52.50 AIG1422T52.5 0.67 0.10 0.63 269.0 0.70 622.0 5.0 24
52.50 AIG1429T52.5 0.66 0.00 0.71 525.0 0.77 182.0 13.0 179
53.00 AIG1401T53 0.14 0.01 0.10 98.0 0.12 157.0 1110.0 266
53.00 AIG1408T53 0.74 0.19 0.62 436.0 0.66 216.0 39.0 177
53.00 AIG1416T53 0.79 0.18 0.69 48.0 0.71 55.0 156.0 150
53.00 AIG1422T53 0.63 0.00 0.78 371.0 0.86 579.0 14.0 48
53.00 AIG1429T53 0.97 0.13 0.87 662.0 1.01 972.0 10.0 52
53.50 AIG1401T53.5 0.25 0.01 0.22 116.0 0.24 73.0 272.0 285
53.50 AIG1408T53.5 0.83 0.09 0.82 512.0 0.86 21.0 116.0 1,126
53.50 AIG1416T53.5 0.90 0.12 0.88 2.0 0.89 8.0 203.0 172
53.50 AIG1422T53.5 1.05 0.17 0.98 224.0 1.03 122.0 12.0 13
53.50 AIG1429T53.5 1.20 0.30 1.04 853.0 1.19 954.0 5.0 40
54.00 AIG1401T54 0.42 -0.01 0.43 10.0 0.45 63.0 167.0 3,843
54.00 AIG1408T54 1.07 0.14 1.06 75.0 1.09 28.0 2642.0 2,623
54.00 AIG1416T54 1.11 0.09 1.10 31.0 1.12 45.0 366.0 1,325
54.00 AIG1422T54 0.74 -0.35 1.19 679.0 1.27 87.0 1.0 19
54.00 AIG1429T54 1.32 0.16 1.31 49.0 1.37 559.0 19.0 48
54.50 AIG1401T54.5 0.86 0.18 0.77 72.0 0.80 32.0 3.0 2,148
54.50 AIG1408T54.5 0.84 -0.34 1.30 271.0 1.35 208.0 10.0 221
54.50 AIG1416T54.5 1.23 0.00 1.41 1.0 1.42 1.0 73.0 132
54.50 AIG1422T54.5 1.10 -0.23 1.45 158.0 1.56 948.0 15.0 95
54.50 AIG1429T54.5 1.58 0.33 1.55 600.0 1.65 306.0 5.0 29
55.00 AIG1401T55 1.25 0.28 1.05 1359.0 1.24 1202.0 10.0 1,096
55.00 AIG1408T55 1.43 0.00 1.52 1852.0 1.71 801.0 29.0 149
55.00 AIG1416T55 1.71 0.17 1.67 54.0 1.70 32.0 90.0 4,321
55.00 AIG1422T55 1.52 0.00 1.74 511.0 1.85 224.0 42.0 100
55.00 AIG1429T55 1.65 0.00 1.80 677.0 2.04 966.0 1.0 1
55.50 AIG1401T55.5 1.34 0.00 1.48 1495.0 1.71 710.0 63.0 521
55.50 AIG1408T55.5 1.75 0.00 1.88 1853.0 2.07 698.0 20.0 172
55.50 AIG1416T55.5 2.06 0.29 2.03 34.0 2.06 26.0 7.0 33
55.50 AIG1422T55.5 1.75 0.00 2.13 78.0 2.20 62.0 33.0 33
55.50 AIG1429T55.5 1.89 0.00 2.13 580.0 2.59 840.0 5.0 4
56.00 AIG1401T56 1.12 -0.47 1.95 1278.0 2.21 1084.0 7.0 193
56.00 AIG1408T56 2.11 0.00 2.31 1580.0 2.46 695.0 30.0 53
56.00 AIG1416T56 2.43 0.34 2.44 1.0 2.46 32.0 9.0 185
56.00 AIG1422T56 2.07 0.00 2.45 275.0 2.57 169.0 27.0 33
56.00 AIG1429T56 2.02 -0.16 2.46 661.0 3.00 829.0 5.0 5
56.50 AIG1401T56.5 1.89 -0.11 2.45 959.0 2.71 536.0 10.0 29
56.50 AIG1408T56.5 1.96 -0.50 2.65 1653.0 2.88 714.0 4.0 22
56.50 AIG1416T56.5 2.58 0.00 2.79 103.0 2.90 1224.0 12.0 17
56.50 AIG1422T56.5 2.58 0.00 2.76 802.0 2.92 43.0 1.0 1
56.50 AIG1429T56.5 2.55 0.00 2.77 973.0 3.15 770.0 0.0 0
57.00 AIG1401T57 2.42 -0.05 2.95 790.0 3.35 390.0 3.0 22
57.00 AIG1408T57 2.68 0.23 3.05 1741.0 3.45 1239.0 12.0 12
57.00 AIG1416T57 2.26 -0.67 3.15 1429.0 3.35 1291.0 15.0 33
57.00 AIG1422T57 2.51 0.00 3.10 854.0 3.60 779.0 0.0 0
57.00 AIG1429T57 2.87 0.00 3.00 1116.0 3.85 727.0 0.0 0
57.50 AIG1401T57.5 2.97 0.00 3.45 247.0 3.85 241.0 0.0 0
57.50 AIG1408T57.5 2.86 0.00 3.45 534.0 4.15 370.0 0.0 0
57.50 AIG1416T57.5 2.56 -0.64 3.55 1678.0 3.80 1113.0 3.0 873
57.50 AIG1422T57.5 2.74 0.00 3.40 1182.0 4.25 872.0 0.0 0
57.50 AIG1429T57.5 2.76 0.00 3.45 1021.0 4.30 671.0 0.0 0
58.00 AIG1401T58 2.23 -1.22 3.90 372.0 4.40 247.0 2.0 12
58.00 AIG1408T58 3.25 0.00 3.95 983.0 4.60 334.0 0.0 0
58.00 AIG1416T58 3.65 0.00 4.00 1372.0 4.30 877.0 0.0 0
58.00 AIG1422T58 3.10 0.00 3.90 525.0 4.70 336.0 0.0 0
58.00 AIG1429T58 3.15 0.00 3.90 1047.0 4.80 684.0 0.0 0
58.50 AIG1401T58.5 3.10 -0.85 4.40 629.0 4.90 247.0 4.0 2
58.50 AIG1408T58.5 2.98 -0.72 4.45 714.0 5.10 265.0 1.0 3
58.50 AIG1416T58.5 4.05 0.00 4.45 1192.0 4.75 396.0 0.0 0
58.50 AIG1422T58.5 3.55 0.00 4.30 527.0 5.15 336.0 0.0 0
58.50 AIG1429T58.5 3.55 0.00 4.35 515.0 5.25 337.0 0.0 0
59.00 AIG1401T59 3.20 -1.25 4.75 647.0 5.60 263.0 4.0 2
59.00 AIG1408T59 4.20 0.05 4.90 1003.0 5.60 505.0 10.0 20
59.00 AIG1416T59 4.55 0.00 4.95 1212.0 5.25 521.0 0.0 0
59.00 AIG1422T59 4.05 0.00 4.80 523.0 5.65 336.0 0.0 0
59.00 AIG1429T59 4.00 0.00 4.80 226.0 5.70 72.0 0.0 0
59.50 AIG1401T59.5 4.95 0.00 5.45 247.0 5.85 159.0 0.0 0
59.50 AIG1408T59.5 4.30 0.00 5.20 926.0 6.10 262.0 0.0 0
59.50 AIG1416T59.5 5.05 0.00 5.45 1042.0 5.75 370.0 0.0 0
59.50 AIG1422T59.5 5.30 0.00 5.25 435.0 6.15 222.0 10.0 10
59.50 AIG1429T59.5 4.50 0.00 5.25 154.0 6.20 69.0 0.0 0
60.00 AIG1401T60 5.45 0.00 5.95 605.0 6.35 380.0 0.0 0
60.00 AIG1408T60 5.80 1.05 5.70 926.0 6.60 262.0 86.0 86
60.00 AIG1416T60 5.22 -0.28 5.95 1017.0 6.25 398.0 1.0 142
60.00 AIG1422T60 5.00 0.00 5.70 455.0 6.60 214.0 0.0 0
60.00 AIG1429T60 4.80 -0.15 5.75 113.0 6.70 72.0 15.0 15
60.50 AIG1401T60.5 5.95 0.00 6.45 605.0 6.85 381.0 0.0 0
60.50 AIG1408T60.5 4.55 0.00 6.20 926.0 7.10 260.0 0.0 0
60.50 AIG1422T60.5 5.45 0.00 6.20 318.0 7.15 256.0 0.0 0
60.50 AIG1429T60.5 5.35 0.00 6.20 268.0 7.15 98.0 0.0 0
61.00 AIG1401T61 6.45 0.00 6.95 605.0 7.35 381.0 0.0 0
61.00 AIG1408T61 5.05 0.00 6.70 1021.0 7.60 333.0 0.0 0
61.00 AIG1422T61 4.90 0.00 6.70 316.0 7.60 252.0 0.0 0
61.00 AIG1429T61 5.85 0.00 6.70 345.0 7.65 152.0 0.0 0
61.50 AIG1401T61.5 6.95 0.00 7.45 603.0 7.85 381.0 0.0 0
61.50 AIG1408T61.5 5.55 0.00 7.20 919.0 8.10 236.0 0.0 0
61.50 AIG1422T61.5 6.35 0.00 7.20 289.0 8.10 231.0 0.0 0
61.50 AIG1429T61.5 6.35 0.00 7.20 313.0 8.15 156.0 0.0 0
62.00 AIG1401T62 7.45 0.00 7.95 603.0 8.35 381.0 0.0 0
62.00 AIG1408T62 6.00 0.00 7.70 462.0 8.60 235.0 0.0 0
62.00 AIG1422T62 6.90 0.00 7.70 408.0 8.75 222.0 0.0 0
62.00 AIG1429T62 6.80 0.00 7.70 311.0 8.65 156.0 0.0 0
62.50 AIG1401T62.5 7.95 0.00 8.20 123.0 9.15 127.0 0.0 0
62.50 AIG1416T62.5 7.50 -0.45 8.20 1082.0 9.10 397.0 32.0 82
62.50 AIG1422T62.5 7.15 0.00 8.15 486.0 10.05 244.0 0.0 0
62.50 AIG1429T62.5 7.25 0.00 8.20 311.0 9.15 141.0 0.0 0
63.00 AIG1408T63 6.95 0.00 8.70 457.0 9.65 180.0 0.0 0
63.00 AIG1422T63 7.05 0.00 8.60 138.0 9.85 59.0 0.0 0
63.00 AIG1429T63 7.75 0.00 8.70 310.0 9.65 147.0 0.0 0
64.00 AIG1408T64 7.90 0.00 8.50 483.0 10.60 192.0 0.0 0
64.00 AIG1422T64 8.60 0.00 8.50 1.0 12.10 1.0 0.0 0
64.00 AIG1429T64 8.75 0.00 9.65 271.0 11.50 140.0 0.0 0
65.00 AIG1401T65 9.85 0.00 9.45 131.0 12.20 131.0 0.0 0
65.00 AIG1408T65 9.10 0.00 9.50 499.0 12.75 280.0 0.0 0
65.00 AIG1416T65 9.55 -0.30 9.45 643.0 12.40 290.0 127.0 4
67.50 AIG1401T67.5 12.25 0.00 11.95 140.0 14.70 131.0 0.0 0
67.50 AIG1416T67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 AIG1401T70 14.75 0.00 14.45 496.0 17.20 359.0 0.0 0
72.50 AIG1401T72.5 17.25 0.00 17.00 394.0 19.95 359.0 0.0 0
75.00 AIG1401T75 19.75 0.00 19.45 394.0 22.75 361.0 0.0 0
Trading Center